Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-02-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $29.11 | $36.92 | 216,300 | — | — |
| 2011-12-29 | $29.59 | $37.54 | 222,900 | — | — |
| 2011-12-28 | $29.25 | $36.98 | 143,550 | — | — |
| 2011-12-27 | $30.33 | $38.34 | 83,700 | — | — |
| 2011-12-23 | $30.20 | $38.18 | 121,800 | — | — |
| 2011-12-22 | $29.93 | $37.83 | 176,100 | — | — |
| 2011-12-21 | $29.81 | $37.68 | 217,650 | — | — |
| 2011-12-20 | $29.10 | $36.79 | 348,150 | — | — |
| 2011-12-19 | $28.33 | $35.82 | 167,400 | — | — |
| 2011-12-16 | $28.58 | $36.13 | 545,400 | — | — |
| 2011-12-15 | $28.07 | $35.48 | 211,800 | — | — |
| 2011-12-14 | $27.77 | $35.11 | 174,000 | — | — |
| 2011-12-13 | $28.43 | $35.94 | 151,650 | — | — |
| 2011-12-12 | $28.92 | $36.56 | 219,600 | — | — |
| 2011-12-09 | $29.35 | $37.11 | 188,850 | — | — |
| 2011-12-08 | $28.19 | $35.63 | 150,150 | — | — |
| 2011-12-07 | $28.55 | $36.09 | 316,200 | — | — |
| 2011-12-06 | $28.43 | $35.95 | 376,200 | — | — |
| 2011-12-05 | $28.83 | $36.45 | 395,100 | — | — |
| 2011-12-02 | $28.96 | $36.61 | 249,900 | — | — |
| 2011-12-01 | $28.98 | $36.64 | 313,050 | — | — |
| 2011-11-30 | $29.53 | $37.33 | 621,300 | — | — |
| 2011-11-29 | $27.91 | $35.29 | 554,400 | — | — |
| 2011-11-28 | $27.71 | $35.03 | 639,150 | — | — |
| 2011-11-25 | $25.59 | $32.36 | 88,050 | — | — |
| 2011-11-23 | $26.24 | $33.17 | 298,200 | — | — |
| 2011-11-22 | $27.09 | $34.24 | 300,750 | — | — |
| 2011-11-21 | $26.01 | $32.89 | 283,200 | — | — |
| 2011-11-18 | $26.97 | $34.09 | 166,500 | — | — |
| 2011-11-17 | $26.72 | $33.78 | 174,150 | — | — |
| 2011-11-16 | $26.75 | $33.82 | 189,600 | — | — |
| 2011-11-15 | $27.63 | $34.94 | 169,650 | — | — |
| 2011-11-14 | $27.40 | $34.64 | 243,000 | — | — |
| 2011-11-11 | $27.46 | $34.72 | 312,450 | — | — |
| 2011-11-10 | $27.39 | $34.63 | 510,150 | — | — |
| 2011-11-09 | $25.07 | $31.69 | 320,250 | — | — |
| 2011-11-08 | $25.45 | $32.18 | 196,800 | — | — |
| 2011-11-07 | $24.69 | $31.21 | 169,050 | — | — |
| 2011-11-04 | $25.06 | $31.68 | 67,800 | — | — |
| 2011-11-03 | $25.19 | $31.84 | 124,800 | — | — |
| 2011-11-02 | $24.84 | $31.40 | 153,000 | — | — |
| 2011-11-01 | $23.93 | $30.25 | 164,700 | — | — |
| 2011-10-31 | $24.61 | $31.12 | 155,850 | — | — |
| 2011-10-28 | $25.04 | $31.66 | 157,500 | — | — |
| 2011-10-27 | $24.95 | $31.55 | 300,000 | — | — |
| 2011-10-26 | $23.07 | $29.16 | 184,500 | — | — |
| 2011-10-25 | $22.54 | $28.50 | 175,500 | — | — |
| 2011-10-24 | $22.79 | $28.82 | 239,700 | — | — |
| 2011-10-21 | $22.57 | $28.53 | 174,450 | — | — |
| 2011-10-20 | $22.29 | $28.18 | 121,950 | — | — |
| 2011-10-19 | $22.01 | $27.83 | 144,600 | — | — |
| 2011-10-18 | $22.58 | $28.55 | 168,000 | — | — |
| 2011-10-17 | $21.91 | $27.70 | 274,950 | — | — |
| 2011-10-14 | $22.47 | $28.40 | 290,550 | — | — |
| 2011-10-13 | $22.00 | $27.81 | 195,150 | — | — |
| 2011-10-12 | $22.37 | $28.29 | 248,250 | — | — |
| 2011-10-11 | $22.36 | $28.27 | 199,650 | — | — |
| 2011-10-10 | $22.57 | $28.53 | 125,400 | — | — |
| 2011-10-07 | $21.93 | $27.72 | 150,000 | — | — |
| 2011-10-06 | $22.80 | $28.82 | 142,800 | — | — |
| 2011-10-05 | $21.95 | $27.75 | 168,300 | — | — |
| 2011-10-04 | $21.43 | $27.09 | 543,900 | — | — |
| 2011-10-03 | $20.47 | $25.87 | 355,650 | — | — |
| 2011-09-30 | $22.42 | $28.34 | 214,350 | — | — |
| 2011-09-29 | $23.12 | $29.23 | 159,750 | — | — |
| 2011-09-28 | $22.61 | $28.49 | 131,550 | — | — |
| 2011-09-27 | $23.51 | $29.62 | 193,500 | — | — |
| 2011-09-26 | $23.06 | $29.06 | 191,250 | — | — |
| 2011-09-23 | $23.50 | $29.61 | 184,950 | — | — |
| 2011-09-22 | $23.60 | $29.74 | 319,500 | — | — |
| 2011-09-21 | $24.01 | $30.25 | 239,700 | — | — |
| 2011-09-20 | $24.72 | $31.15 | 138,750 | — | — |
| 2011-09-19 | $25.83 | $32.55 | 165,600 | — | — |
| 2011-09-16 | $26.25 | $33.08 | 259,200 | — | — |
| 2011-09-15 | $26.26 | $33.09 | 247,950 | — | — |
| 2011-09-14 | $26.07 | $32.85 | 236,550 | — | — |
| 2011-09-13 | $25.18 | $31.73 | 229,650 | — | — |
| 2011-09-12 | $24.61 | $31.01 | 218,100 | — | — |
| 2011-09-09 | $23.74 | $29.92 | 242,250 | — | — |
| 2011-09-08 | $24.43 | $30.78 | 173,850 | — | — |
| 2011-09-07 | $25.23 | $31.79 | 188,250 | — | — |
| 2011-09-06 | $24.59 | $30.98 | 169,800 | — | — |
| 2011-09-02 | $25.00 | $31.50 | 177,450 | — | — |
| 2011-09-01 | $25.82 | $32.54 | 213,450 | — | — |
| 2011-08-31 | $26.81 | $33.78 | 257,850 | — | — |
| 2011-08-30 | $26.55 | $33.45 | 156,300 | — | — |
| 2011-08-29 | $26.75 | $33.71 | 183,450 | — | — |
| 2011-08-26 | $25.39 | $32.00 | 195,000 | — | — |
| 2011-08-25 | $25.07 | $31.59 | 267,450 | — | — |
| 2011-08-24 | $25.50 | $32.13 | 203,550 | — | — |
| 2011-08-23 | $25.85 | $32.58 | 242,400 | — | — |
| 2011-08-22 | $25.23 | $31.80 | 385,200 | — | — |
| 2011-08-19 | $25.59 | $32.24 | 207,150 | — | — |
| 2011-08-18 | $25.60 | $32.26 | 268,800 | — | — |
| 2011-08-17 | $26.24 | $33.07 | 107,250 | — | — |
| 2011-08-16 | $26.31 | $33.16 | 145,500 | — | — |
| 2011-08-15 | $26.59 | $33.51 | 177,150 | — | — |
| 2011-08-12 | $26.28 | $33.12 | 241,500 | — | — |
| 2011-08-11 | $26.71 | $33.66 | 318,750 | — | — |
| 2011-08-10 | $25.97 | $32.72 | 409,350 | — | — |
| 2011-08-09 | $26.15 | $32.96 | 558,900 | — | — |
| 2011-08-08 | $25.15 | $31.70 | 628,200 | — | — |
| 2011-08-05 | $26.04 | $32.81 | 700,500 | — | — |
| 2011-08-04 | $24.12 | $30.39 | 1,414,050 | — | — |
| 2011-08-03 | $25.66 | $32.34 | 640,500 | — | — |
| 2011-08-02 | $26.05 | $32.83 | 162,900 | — | — |
| 2011-08-01 | $27.23 | $34.32 | 145,950 | — | — |
| 2011-07-29 | $27.41 | $34.54 | 147,900 | — | — |
| 2011-07-28 | $27.53 | $34.70 | 89,700 | — | — |
| 2011-07-27 | $27.68 | $34.88 | 115,800 | — | — |
| 2011-07-26 | $28.59 | $36.03 | 112,050 | — | — |
| 2011-07-25 | $28.81 | $36.30 | 87,600 | — | — |
| 2011-07-22 | $29.17 | $36.75 | 104,550 | — | — |
| 2011-07-21 | $29.07 | $36.63 | 108,150 | — | — |
| 2011-07-20 | $28.97 | $36.51 | 153,450 | — | — |
| 2011-07-19 | $28.37 | $35.75 | 189,750 | — | — |
| 2011-07-18 | $27.03 | $34.07 | 106,200 | — | — |
| 2011-07-15 | $27.84 | $35.08 | 136,200 | — | — |
| 2011-07-14 | $27.79 | $35.02 | 120,450 | — | — |
| 2011-07-13 | $28.15 | $35.47 | 87,750 | — | — |
| 2011-07-12 | $27.97 | $35.24 | 84,750 | — | — |
| 2011-07-11 | $28.02 | $35.31 | 139,200 | — | — |
| 2011-07-08 | $28.83 | $36.33 | 145,050 | — | — |
| 2011-07-07 | $29.14 | $36.72 | 166,800 | — | — |
| 2011-07-06 | $28.65 | $36.10 | 77,550 | — | — |
| 2011-07-05 | $28.84 | $36.34 | 134,850 | — | — |
| 2011-07-01 | $28.19 | $35.52 | 182,100 | — | — |
| 2011-06-30 | $28.17 | $35.49 | 162,000 | — | — |
| 2011-06-29 | $27.73 | $34.95 | 137,100 | — | — |
| 2011-06-28 | $27.48 | $34.54 | 120,600 | — | — |
| 2011-06-27 | $26.87 | $33.77 | 149,850 | — | — |
| 2011-06-24 | $26.55 | $33.36 | 233,100 | — | — |
| 2011-06-23 | $26.83 | $33.72 | 160,950 | — | — |
| 2011-06-22 | $26.76 | $33.63 | 256,050 | — | — |
| 2011-06-21 | $26.68 | $33.53 | 323,550 | — | — |
| 2011-06-20 | $25.51 | $32.06 | 169,500 | — | — |
| 2011-06-17 | $25.23 | $31.71 | 316,350 | — | — |
| 2011-06-16 | $25.44 | $31.97 | 184,200 | — | — |
| 2011-06-15 | $25.64 | $32.22 | 255,900 | — | — |
| 2011-06-14 | $26.32 | $33.08 | 304,500 | — | — |
| 2011-06-13 | $25.13 | $31.59 | 196,050 | — | — |
| 2011-06-10 | $25.42 | $31.95 | 255,750 | — | — |
| 2011-06-09 | $25.59 | $32.16 | 553,650 | — | — |
| 2011-06-08 | $26.11 | $32.81 | 225,750 | — | — |
| 2011-06-07 | $26.58 | $33.41 | 344,250 | — | — |
| 2011-06-06 | $26.88 | $33.78 | 196,200 | — | — |
| 2011-06-03 | $27.14 | $34.11 | 168,000 | — | — |
| 2011-06-02 | $27.85 | $35.01 | 143,100 | — | — |
| 2011-06-01 | $28.07 | $35.27 | 276,000 | — | — |
| 2011-05-31 | $28.89 | $36.30 | 293,700 | — | — |
| 2011-05-27 | $29.29 | $36.82 | 333,900 | — | — |
| 2011-05-26 | $28.59 | $35.94 | 170,850 | — | — |
| 2011-05-25 | $28.42 | $35.72 | 189,750 | — | — |
| 2011-05-24 | $27.67 | $34.77 | 141,150 | — | — |
| 2011-05-23 | $27.70 | $34.81 | 130,350 | — | — |
| 2011-05-20 | $28.27 | $35.53 | 175,200 | — | — |
| 2011-05-19 | $28.51 | $35.84 | 263,250 | — | — |
| 2011-05-18 | $29.15 | $36.64 | 334,950 | — | — |
| 2011-05-17 | $28.06 | $35.27 | 290,250 | — | — |
| 2011-05-16 | $27.86 | $35.01 | 248,850 | — | — |
| 2011-05-13 | $28.63 | $35.99 | 196,500 | — | — |
| 2011-05-12 | $29.15 | $36.63 | 256,500 | — | — |
| 2011-05-11 | $29.01 | $36.46 | 368,550 | — | — |
| 2011-05-10 | $30.49 | $38.32 | 220,800 | — | — |
| 2011-05-09 | $30.84 | $38.76 | 166,500 | — | — |
| 2011-05-06 | $30.97 | $38.93 | 450,000 | — | — |
| 2011-05-05 | $30.37 | $38.17 | 520,200 | — | — |
| 2011-05-04 | $31.64 | $39.76 | 244,350 | — | — |
| 2011-05-03 | $32.05 | $40.28 | 214,500 | — | — |
| 2011-05-02 | $32.61 | $40.98 | 198,000 | — | — |
| 2011-04-29 | $33.10 | $41.60 | 172,500 | — | — |
| 2011-04-28 | $32.71 | $41.11 | 85,500 | — | — |
| 2011-04-27 | $32.66 | $41.05 | 106,500 | — | — |
| 2011-04-26 | $32.73 | $41.13 | 151,800 | — | — |
| 2011-04-25 | $32.24 | $40.52 | 92,550 | — | — |
| 2011-04-21 | $32.57 | $40.94 | 90,750 | — | — |
| 2011-04-20 | $32.45 | $40.79 | 217,200 | — | — |
| 2011-04-19 | $32.01 | $40.23 | 154,500 | — | — |
| 2011-04-18 | $31.34 | $39.39 | 176,700 | — | — |
| 2011-04-15 | $31.83 | $40.00 | 110,850 | — | — |
| 2011-04-14 | $31.74 | $39.89 | 163,050 | — | — |
| 2011-04-13 | $31.13 | $39.13 | 109,200 | — | — |
| 2011-04-12 | $31.59 | $39.70 | 170,250 | — | — |
| 2011-04-11 | $32.06 | $40.29 | 142,200 | — | — |
| 2011-04-08 | $32.07 | $40.30 | 145,950 | — | — |
| 2011-04-07 | $32.28 | $40.57 | 144,300 | — | — |
| 2011-04-06 | $32.88 | $41.32 | 123,150 | — | — |
| 2011-04-05 | $33.17 | $41.69 | 133,800 | — | — |
| 2011-04-04 | $32.96 | $41.42 | 170,250 | — | — |
| 2011-04-01 | $32.89 | $41.34 | 198,300 | — | — |
| 2011-03-31 | $32.48 | $40.82 | 229,500 | — | — |
| 2011-03-30 | $31.72 | $39.87 | 266,250 | — | — |
| 2011-03-29 | $31.04 | $38.92 | 146,550 | — | — |
| 2011-03-28 | $30.56 | $38.32 | 159,750 | — | — |
| 2011-03-25 | $30.59 | $38.36 | 241,350 | — | — |
| 2011-03-24 | $31.17 | $39.08 | 135,300 | — | — |
| 2011-03-23 | $30.79 | $38.60 | 170,250 | — | — |
| 2011-03-22 | $30.88 | $38.72 | 153,450 | — | — |
| 2011-03-21 | $31.13 | $39.04 | 230,400 | — | — |
| 2011-03-18 | $30.23 | $37.91 | 258,600 | — | — |
| 2011-03-17 | $29.98 | $37.59 | 155,550 | — | — |
| 2011-03-16 | $29.75 | $37.30 | 190,200 | — | — |
| 2011-03-15 | $30.19 | $37.86 | 376,350 | — | — |
| 2011-03-14 | $30.53 | $38.27 | 155,700 | — | — |
| 2011-03-11 | $31.16 | $39.07 | 285,750 | — | — |
| 2011-03-10 | $31.23 | $39.16 | 371,400 | — | — |
| 2011-03-09 | $31.58 | $39.60 | 311,100 | — | — |
| 2011-03-08 | $32.43 | $40.66 | 285,600 | — | — |
| 2011-03-07 | $31.62 | $39.65 | 630,750 | — | — |
| 2011-03-04 | $33.44 | $41.93 | 451,500 | — | — |
| 2011-03-03 | $32.24 | $40.42 | 291,900 | — | — |
| 2011-03-02 | $31.59 | $39.61 | 342,000 | — | — |
| 2011-03-01 | $31.87 | $39.95 | 195,000 | — | — |
| 2011-02-28 | $32.03 | $40.16 | 283,350 | — | — |
| 2011-02-25 | $32.47 | $40.72 | 251,550 | — | — |
| 2011-02-24 | $31.14 | $39.04 | 181,800 | — | — |
| 2011-02-23 | $31.08 | $38.97 | 340,800 | — | — |
| 2011-02-22 | $31.21 | $39.13 | 494,550 | — | — |
| 2011-02-18 | $32.00 | $40.12 | 245,250 | — | — |
| 2011-02-17 | $32.54 | $40.80 | 237,900 | — | — |
| 2011-02-16 | $32.55 | $40.82 | 247,350 | — | — |
| 2011-02-15 | $31.83 | $39.90 | 489,000 | — | — |
| 2011-02-14 | $32.78 | $41.10 | 606,750 | — | — |
| 2011-02-11 | $31.41 | $39.39 | 541,200 | — | — |
| 2011-02-10 | $30.40 | $38.12 | 713,100 | — | — |
| 2011-02-09 | $29.79 | $37.36 | 1,490,400 | — | — |
| 2011-02-08 | $27.10 | $33.98 | 287,100 | — | — |
| 2011-02-07 | $27.24 | $34.15 | 223,500 | — | — |
| 2011-02-04 | $27.02 | $33.88 | 214,950 | — | — |
| 2011-02-03 | $27.09 | $33.96 | 197,850 | — | — |
| 2011-02-02 | $27.29 | $34.21 | 180,600 | — | — |
| 2011-02-01 | $27.21 | $34.12 | 330,300 | — | — |
| 2011-01-31 | $25.85 | $32.42 | 232,350 | — | — |
| 2011-01-28 | $26.06 | $32.67 | 245,700 | — | — |
| 2011-01-27 | $26.95 | $33.79 | 238,350 | — | — |
| 2011-01-26 | $26.24 | $32.90 | 194,250 | — | — |
| 2011-01-25 | $26.02 | $32.62 | 199,950 | — | — |
| 2011-01-24 | $25.75 | $32.29 | 284,550 | — | — |
| 2011-01-21 | $25.27 | $31.69 | 371,550 | — | — |
| 2011-01-20 | $25.93 | $32.52 | 372,000 | — | — |
| 2011-01-19 | $26.19 | $32.84 | 373,350 | — | — |
| 2011-01-18 | $27.10 | $33.98 | 239,250 | — | — |
| 2011-01-14 | $26.92 | $33.75 | 234,300 | — | — |
| 2011-01-13 | $26.89 | $33.72 | 502,350 | — | — |
| 2011-01-12 | $26.59 | $33.34 | 431,550 | — | — |
| 2011-01-11 | $25.92 | $32.50 | 396,300 | — | — |
| 2011-01-10 | $25.55 | $32.03 | 335,400 | — | — |
| 2011-01-07 | $25.18 | $31.57 | 279,000 | — | — |
| 2011-01-06 | $25.49 | $31.96 | 310,200 | — | — |
| 2011-01-05 | $25.39 | $31.83 | 389,550 | — | — |
| 2011-01-04 | $24.99 | $31.34 | 463,500 | — | — |
| 2011-01-03 | $24.87 | $31.18 | 328,800 | — | — |