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
- 2002-08-02 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 | $25.06 | $40.40 | 89,044 | — | — |
| 2011-12-29 | $25.03 | $40.35 | 187,874 | — | — |
| 2011-12-28 | $24.35 | $39.26 | 110,571 | — | — |
| 2011-12-27 | $24.75 | $39.89 | 47,947 | — | — |
| 2011-12-23 | $25.03 | $40.35 | 153,626 | — | — |
| 2011-12-22 | $24.65 | $39.74 | 102,743 | — | — |
| 2011-12-21 | $24.93 | $40.19 | 40,445 | — | — |
| 2011-12-20 | $24.82 | $40.01 | 107,310 | — | — |
| 2011-12-19 | $24.12 | $38.89 | 163,411 | — | — |
| 2011-12-16 | $24.68 | $39.79 | 102,743 | — | — |
| 2011-12-15 | $24.05 | $38.77 | 104,048 | — | — |
| 2011-12-14 | $24.53 | $39.54 | 177,110 | — | — |
| 2011-12-13 | $24.54 | $39.56 | 191,788 | — | — |
| 2011-12-12 | $24.48 | $39.47 | 131,446 | — | — |
| 2011-12-09 | $24.77 | $39.92 | 257,348 | — | — |
| 2011-12-08 | $24.67 | $39.78 | 215,272 | — | — |
| 2011-12-07 | $24.82 | $40.02 | 287,029 | — | — |
| 2011-12-06 | $23.63 | $38.10 | 651,686 | — | — |
| 2011-12-05 | $23.60 | $38.05 | 210,379 | — | — |
| 2011-12-02 | $24.18 | $38.98 | 173,522 | — | — |
| 2011-12-01 | $24.34 | $39.24 | 227,014 | — | — |
| 2011-11-30 | $24.77 | $39.93 | 1,056,137 | — | — |
| 2011-11-29 | $23.75 | $38.28 | 210,705 | — | — |
| 2011-11-28 | $23.67 | $38.15 | 113,181 | — | — |
| 2011-11-25 | $23.12 | $37.27 | 157,866 | — | — |
| 2011-11-23 | $23.36 | $37.66 | 182,003 | — | — |
| 2011-11-22 | $24.15 | $38.93 | 288,986 | — | — |
| 2011-11-21 | $25.43 | $41.00 | 203,856 | — | — |
| 2011-11-18 | $26.32 | $42.43 | 178,415 | — | — |
| 2011-11-17 | $26.20 | $42.23 | 394,991 | — | — |
| 2011-11-16 | $25.85 | $41.67 | 341,499 | — | — |
| 2011-11-15 | $25.45 | $41.03 | 154,604 | — | — |
| 2011-11-14 | $25.40 | $40.94 | 117,421 | — | — |
| 2011-11-11 | $25.29 | $40.76 | 151,343 | — | — |
| 2011-11-10 | $24.82 | $40.02 | 43,707 | — | — |
| 2011-11-09 | $24.50 | $39.49 | 54,470 | — | — |
| 2011-11-08 | $25.39 | $40.93 | 57,732 | — | — |
| 2011-11-07 | $25.12 | $40.49 | 106,005 | — | — |
| 2011-11-04 | $25.28 | $40.75 | 112,202 | — | — |
| 2011-11-03 | $25.05 | $40.39 | 164,063 | — | — |
| 2011-11-02 | $24.80 | $39.97 | 106,984 | — | — |
| 2011-11-01 | $24.25 | $39.08 | 149,386 | — | — |
| 2011-10-31 | $24.86 | $40.08 | 68,822 | — | — |
| 2011-10-28 | $25.51 | $41.12 | 62,951 | — | — |
| 2011-10-27 | $25.37 | $40.90 | 90,675 | — | — |
| 2011-10-26 | $24.57 | $39.60 | 310,513 | — | — |
| 2011-10-25 | $23.90 | $38.53 | 466,422 | — | — |
| 2011-10-24 | $24.25 | $39.09 | 121,987 | — | — |
| 2011-10-21 | $23.35 | $37.64 | 139,927 | — | — |
| 2011-10-20 | $22.79 | $36.75 | 139,274 | — | — |
| 2011-10-19 | $22.79 | $36.73 | 143,841 | — | — |
| 2011-10-18 | $22.94 | $36.98 | 137,643 | — | — |
| 2011-10-17 | $22.48 | $36.24 | 180,046 | — | — |
| 2011-10-14 | $22.95 | $36.99 | 119,378 | — | — |
| 2011-10-13 | $22.42 | $36.14 | 159,171 | — | — |
| 2011-10-12 | $22.45 | $36.19 | 119,704 | — | — |
| 2011-10-11 | $21.97 | $35.41 | 122,966 | — | — |
| 2011-10-10 | $22.17 | $35.74 | 148,407 | — | — |
| 2011-10-07 | $21.34 | $34.40 | 84,478 | — | — |
| 2011-10-06 | $21.87 | $35.25 | 117,421 | — | — |
| 2011-10-05 | $21.30 | $34.33 | 79,585 | — | — |
| 2011-10-04 | $20.85 | $33.61 | 171,891 | — | — |
| 2011-10-03 | $20.43 | $32.93 | 44,685 | — | — |
| 2011-09-30 | $21.42 | $34.52 | 137,643 | — | — |
| 2011-09-29 | $21.74 | $35.05 | 118,399 | — | — |
| 2011-09-28 | $21.61 | $34.83 | 70,779 | — | — |
| 2011-09-27 | $22.49 | $36.25 | 179,393 | — | — |
| 2011-09-26 | $22.00 | $35.47 | 122,640 | — | — |
| 2011-09-23 | $21.61 | $34.83 | 94,263 | — | — |
| 2011-09-22 | $21.71 | $35.00 | 129,489 | — | — |
| 2011-09-21 | $23.44 | $37.79 | 80,564 | — | — |
| 2011-09-20 | $24.32 | $39.21 | 290,617 | — | — |
| 2011-09-19 | $24.67 | $39.77 | 48,273 | — | — |
| 2011-09-16 | $25.06 | $40.40 | 260,936 | — | — |
| 2011-09-15 | $24.80 | $39.98 | 59,037 | — | — |
| 2011-09-14 | $24.55 | $39.58 | 143,188 | — | — |
| 2011-09-13 | $24.46 | $39.43 | 107,310 | — | — |
| 2011-09-12 | $24.38 | $39.31 | 88,066 | — | — |
| 2011-09-09 | $24.98 | $40.27 | 190,809 | — | — |
| 2011-09-08 | $25.34 | $40.84 | 39,793 | — | — |
| 2011-09-07 | $25.66 | $41.36 | 229,297 | — | — |
| 2011-09-06 | $25.27 | $40.74 | 151,995 | — | — |
| 2011-09-02 | $25.70 | $41.43 | 55,449 | — | — |
| 2011-09-01 | $25.92 | $41.78 | 94,589 | — | — |
| 2011-08-31 | $25.99 | $41.89 | 39,466 | — | — |
| 2011-08-30 | $25.72 | $41.46 | 104,700 | — | — |
| 2011-08-29 | $25.74 | $41.50 | 181,350 | — | — |
| 2011-08-26 | $25.37 | $40.90 | 144,167 | — | — |
| 2011-08-25 | $25.29 | $40.76 | 162,432 | — | — |
| 2011-08-24 | $25.65 | $41.34 | 112,855 | — | — |
| 2011-08-23 | $25.38 | $40.91 | 179,719 | — | — |
| 2011-08-22 | $25.07 | $40.41 | 122,314 | — | — |
| 2011-08-19 | $24.94 | $40.21 | 33,922 | — | — |
| 2011-08-18 | $25.02 | $40.33 | 129,489 | — | — |
| 2011-08-17 | $25.87 | $41.70 | 68,822 | — | — |
| 2011-08-16 | $25.56 | $41.20 | 202,551 | — | — |
| 2011-08-15 | $25.86 | $41.68 | 33,595 | — | — |
| 2011-08-12 | $25.53 | $41.15 | 121,661 | — | — |
| 2011-08-11 | $25.46 | $41.04 | 81,869 | — | — |
| 2011-08-10 | $24.21 | $39.03 | 83,826 | — | — |
| 2011-08-09 | $24.18 | $38.99 | 169,282 | — | — |
| 2011-08-08 | $21.59 | $34.81 | 134,708 | — | — |
| 2011-08-05 | $24.01 | $38.70 | 74,040 | — | — |
| 2011-08-04 | $24.66 | $39.75 | 165,368 | — | — |
| 2011-08-03 | $25.85 | $41.66 | 206,791 | — | — |
| 2011-08-02 | $26.17 | $42.18 | 30,986 | — | — |
| 2011-08-01 | $26.75 | $43.12 | 174,827 | — | — |
| 2011-07-29 | $26.42 | $42.59 | 68,822 | — | — |
| 2011-07-28 | $26.47 | $42.67 | 50,882 | — | — |
| 2011-07-27 | $26.62 | $42.90 | 174,174 | — | — |
| 2011-07-26 | $27.18 | $43.82 | 62,298 | — | — |
| 2011-07-25 | $27.40 | $44.17 | 26,420 | — | — |
| 2011-07-22 | $27.41 | $44.18 | 74,040 | — | — |
| 2011-07-21 | $27.30 | $44.01 | 28,051 | — | — |
| 2011-07-20 | $27.22 | $43.88 | 60,668 | — | — |
| 2011-07-19 | $27.41 | $44.18 | 45,011 | — | — |
| 2011-07-18 | $27.66 | $44.60 | 125,901 | — | — |
| 2011-07-15 | $27.61 | $44.51 | 88,392 | — | — |
| 2011-07-14 | $27.35 | $44.09 | 58,710 | — | — |
| 2011-07-13 | $27.30 | $44.00 | 92,306 | — | — |
| 2011-07-12 | $27.23 | $43.90 | 66,539 | — | — |
| 2011-07-11 | $27.00 | $43.53 | 42,728 | — | — |
| 2011-07-08 | $27.12 | $43.72 | 77,628 | — | — |
| 2011-07-07 | $27.15 | $43.77 | 80,238 | — | — |
| 2011-07-06 | $27.01 | $43.54 | 64,908 | — | — |
| 2011-07-05 | $26.93 | $43.41 | 23,810 | — | — |
| 2011-07-01 | $26.79 | $43.19 | 55,123 | — | — |
| 2011-06-30 | $26.47 | $42.68 | 56,753 | — | — |
| 2011-06-29 | $26.23 | $42.28 | 269,742 | — | — |
| 2011-06-28 | $25.74 | $41.50 | 172,217 | — | — |
| 2011-06-27 | $26.09 | $42.06 | 13,699 | — | — |
| 2011-06-24 | $25.97 | $41.86 | 44,359 | — | — |
| 2011-06-23 | $25.69 | $41.42 | 127,858 | — | — |
| 2011-06-22 | $26.62 | $42.91 | 37,183 | — | — |
| 2011-06-21 | $26.24 | $42.30 | 43,381 | — | — |
| 2011-06-20 | $26.08 | $42.05 | 34,574 | — | — |
| 2011-06-17 | $26.23 | $42.29 | 106,005 | — | — |
| 2011-06-16 | $25.55 | $41.19 | 58,384 | — | — |
| 2011-06-15 | $25.81 | $41.61 | 57,732 | — | — |
| 2011-06-14 | $26.35 | $42.48 | 38,162 | — | — |
| 2011-06-13 | $26.42 | $42.58 | 34,574 | — | — |
| 2011-06-10 | $26.60 | $42.88 | 50,556 | — | — |
| 2011-06-09 | $26.96 | $43.46 | 29,029 | — | — |
| 2011-06-08 | $26.92 | $43.40 | 29,029 | — | — |
| 2011-06-07 | $27.19 | $43.83 | 93,284 | — | — |
| 2011-06-06 | $27.04 | $43.58 | 29,355 | — | — |
| 2011-06-03 | $27.12 | $43.72 | 39,140 | — | — |
| 2011-06-02 | $27.36 | $44.11 | 37,183 | — | — |
| 2011-06-01 | $26.70 | $43.05 | 30,334 | — | — |
| 2011-05-31 | $27.53 | $44.39 | 13,699 | — | — |
| 2011-05-27 | $27.32 | $44.04 | 18,265 | — | — |
| 2011-05-26 | $27.05 | $43.61 | 31,638 | — | — |
| 2011-05-25 | $26.80 | $43.21 | 22,832 | — | — |
| 2011-05-24 | $26.98 | $43.49 | 12,068 | — | — |
| 2011-05-23 | $26.70 | $43.05 | 28,051 | — | — |
| 2011-05-20 | $27.38 | $44.14 | 28,703 | — | — |
| 2011-05-19 | $27.51 | $44.35 | 62,625 | — | — |
| 2011-05-18 | $27.36 | $44.11 | 50,556 | — | — |
| 2011-05-17 | $26.88 | $43.33 | 19,896 | — | — |
| 2011-05-16 | $26.84 | $43.27 | 57,406 | — | — |
| 2011-05-13 | $26.95 | $43.44 | 21,853 | — | — |
| 2011-05-12 | $27.23 | $43.90 | 28,377 | — | — |
| 2011-05-11 | $26.64 | $42.81 | 70,453 | — | — |
| 2011-05-10 | $26.92 | $43.25 | 9,133 | — | — |
| 2011-05-09 | $26.74 | $42.96 | 10,111 | — | — |
| 2011-05-06 | $26.65 | $42.82 | 16,635 | — | — |
| 2011-05-05 | $26.33 | $42.31 | 9,459 | — | — |
| 2011-05-04 | $26.60 | $42.74 | 26,746 | — | — |
| 2011-05-03 | $26.55 | $42.66 | 42,402 | — | — |
| 2011-05-02 | $26.94 | $43.28 | 18,592 | — | — |
| 2011-04-29 | $27.33 | $43.92 | 13,373 | — | — |
| 2011-04-28 | $27.43 | $44.07 | 53,492 | — | — |
| 2011-04-27 | $27.32 | $43.90 | 32,291 | — | — |
| 2011-04-26 | $27.04 | $43.45 | 18,592 | — | — |
| 2011-04-25 | $26.75 | $42.98 | 11,090 | — | — |
| 2011-04-21 | $26.99 | $43.37 | 14,678 | — | — |
| 2011-04-20 | $26.79 | $43.05 | 14,351 | — | — |
| 2011-04-19 | $26.39 | $42.40 | 23,158 | — | — |
| 2011-04-18 | $26.02 | $41.81 | 21,527 | — | — |
| 2011-04-15 | $26.58 | $42.70 | 21,527 | — | — |
| 2011-04-14 | $26.39 | $42.40 | 29,029 | — | — |
| 2011-04-13 | $26.11 | $41.95 | 44,685 | — | — |
| 2011-04-12 | $25.45 | $40.89 | 56,101 | — | — |
| 2011-04-11 | $25.99 | $41.76 | 14,351 | — | — |
| 2011-04-08 | $26.31 | $42.27 | 24,789 | — | — |
| 2011-04-07 | $26.18 | $42.06 | 47,621 | — | — |
| 2011-04-06 | $26.43 | $42.46 | 46,968 | — | — |
| 2011-04-05 | $26.22 | $42.13 | 63,929 | — | — |
| 2011-04-04 | $26.64 | $42.80 | 50,882 | — | — |
| 2011-04-01 | $26.49 | $42.56 | 92,632 | — | — |
| 2011-03-31 | $25.81 | $41.47 | 329,757 | — | — |
| 2011-03-30 | $24.86 | $39.95 | 99,482 | — | — |
| 2011-03-29 | $24.70 | $39.68 | 53,492 | — | — |
| 2011-03-28 | $24.94 | $40.08 | 56,101 | — | — |
| 2011-03-25 | $25.58 | $41.09 | 32,617 | — | — |
| 2011-03-24 | $25.25 | $40.58 | 32,617 | — | — |
| 2011-03-23 | $24.98 | $40.13 | 92,958 | — | — |
| 2011-03-22 | $24.97 | $40.12 | 67,517 | — | — |
| 2011-03-21 | $25.20 | $40.49 | 108,288 | — | — |
| 2011-03-18 | $25.22 | $40.52 | 229,949 | — | — |
| 2011-03-17 | $24.15 | $38.80 | 83,173 | — | — |
| 2011-03-16 | $24.03 | $38.61 | 94,915 | — | — |
| 2011-03-15 | $24.44 | $39.27 | 93,284 | — | — |
| 2011-03-14 | $24.48 | $39.33 | 60,994 | — | — |
| 2011-03-11 | $24.82 | $39.88 | 34,248 | — | — |
| 2011-03-10 | $24.59 | $39.51 | 72,410 | — | — |
| 2011-03-09 | $25.86 | $41.55 | 695,393 | — | — |
| 2011-03-08 | $27.01 | $41.59 | 66,539 | — | — |
| 2011-03-07 | $26.80 | $41.26 | 726,379 | — | — |
| 2011-03-04 | $26.83 | $41.31 | 46,316 | — | — |
| 2011-03-03 | $26.62 | $40.99 | 86,761 | — | — |
| 2011-03-02 | $25.91 | $39.89 | 42,076 | — | — |
| 2011-03-01 | $25.26 | $38.90 | 38,814 | — | — |
| 2011-02-28 | $25.48 | $39.23 | 34,248 | — | — |
| 2011-02-25 | $25.07 | $38.61 | 36,857 | — | — |
| 2011-02-24 | $24.84 | $38.25 | 27,398 | — | — |
| 2011-02-23 | $24.84 | $38.25 | 139,274 | — | — |
| 2011-02-22 | $24.82 | $38.22 | 88,718 | — | — |
| 2011-02-18 | $26.02 | $40.06 | 23,810 | — | — |
| 2011-02-17 | $25.94 | $39.95 | 23,484 | — | — |
| 2011-02-16 | $25.97 | $40.00 | 41,097 | — | — |
| 2011-02-15 | $26.03 | $40.08 | 36,531 | — | — |
| 2011-02-14 | $26.08 | $40.17 | 36,531 | — | — |
| 2011-02-11 | $25.91 | $39.90 | 26,420 | — | — |
| 2011-02-10 | $25.71 | $39.59 | 48,599 | — | — |
| 2011-02-09 | $25.38 | $39.08 | 83,499 | — | — |
| 2011-02-08 | $25.67 | $39.53 | 42,076 | — | — |
| 2011-02-07 | $25.76 | $39.67 | 57,080 | — | — |
| 2011-02-04 | $25.52 | $39.30 | 66,865 | — | — |
| 2011-02-03 | $25.09 | $38.64 | 71,431 | — | — |
| 2011-02-02 | $25.67 | $39.53 | 39,466 | — | — |
| 2011-02-01 | $26.27 | $40.45 | 57,406 | — | — |
| 2011-01-31 | $25.88 | $39.85 | 93,937 | — | — |
| 2011-01-28 | $25.91 | $39.89 | 83,173 | — | — |
| 2011-01-27 | $25.99 | $40.02 | 80,238 | — | — |
| 2011-01-26 | $26.19 | $40.33 | 56,101 | — | — |
| 2011-01-25 | $25.93 | $39.93 | 106,984 | — | — |
| 2011-01-24 | $26.55 | $40.89 | 117,095 | — | — |
| 2011-01-21 | $26.82 | $41.30 | 95,894 | — | — |
| 2011-01-20 | $27.24 | $41.95 | 165,368 | — | — |
| 2011-01-19 | $27.46 | $42.29 | 63,277 | — | — |
| 2011-01-18 | $27.43 | $42.24 | 324,539 | — | — |
| 2011-01-14 | $27.57 | $42.46 | 55,775 | — | — |
| 2011-01-13 | $27.12 | $41.76 | 23,810 | — | — |
| 2011-01-12 | $26.96 | $41.51 | 80,238 | — | — |
| 2011-01-11 | $26.63 | $41.00 | 122,966 | — | — |
| 2011-01-10 | $26.55 | $40.88 | 238,104 | — | — |
| 2011-01-07 | $27.58 | $42.48 | 86,109 | — | — |
| 2011-01-06 | $27.41 | $42.21 | 92,632 | — | — |
| 2011-01-05 | $27.00 | $41.57 | 34,900 | — | — |
| 2011-01-04 | $26.84 | $41.34 | 39,140 | — | — |
| 2011-01-03 | $27.70 | $42.66 | 94,915 | — | — |