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
- 1996-01-03 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 | $26.88 | $53.86 | 172,500 | — | — |
| 2011-12-29 | $27.14 | $54.39 | 160,900 | — | — |
| 2011-12-28 | $26.50 | $53.10 | 264,800 | — | — |
| 2011-12-27 | $27.00 | $54.11 | 148,500 | — | — |
| 2011-12-23 | $26.57 | $53.24 | 81,700 | — | — |
| 2011-12-22 | $26.52 | $53.14 | 272,600 | — | — |
| 2011-12-21 | $26.15 | $52.40 | 250,700 | — | — |
| 2011-12-20 | $25.81 | $51.72 | 320,500 | — | — |
| 2011-12-19 | $24.66 | $49.42 | 324,700 | — | — |
| 2011-12-16 | $25.27 | $50.64 | 595,900 | — | — |
| 2011-12-15 | $25.06 | $50.22 | 335,300 | — | — |
| 2011-12-14 | $24.43 | $48.96 | 343,300 | — | — |
| 2011-12-13 | $24.60 | $49.30 | 271,800 | — | — |
| 2011-12-12 | $25.01 | $50.12 | 201,300 | — | — |
| 2011-12-09 | $25.24 | $50.58 | 318,600 | — | — |
| 2011-12-08 | $24.01 | $48.11 | 317,700 | — | — |
| 2011-12-07 | $25.47 | $51.04 | 239,000 | — | — |
| 2011-12-06 | $25.75 | $51.60 | 262,800 | — | — |
| 2011-12-05 | $25.26 | $50.62 | 312,100 | — | — |
| 2011-12-02 | $25.25 | $50.60 | 172,000 | — | — |
| 2011-12-01 | $24.79 | $49.68 | 275,800 | — | — |
| 2011-11-30 | $24.62 | $49.34 | 632,300 | — | — |
| 2011-11-29 | $23.16 | $46.41 | 450,700 | — | — |
| 2011-11-28 | $23.45 | $46.99 | 512,800 | — | — |
| 2011-11-25 | $22.39 | $44.87 | 190,800 | — | — |
| 2011-11-23 | $22.82 | $45.73 | 323,500 | — | — |
| 2011-11-22 | $23.97 | $48.03 | 403,600 | — | — |
| 2011-11-21 | $24.49 | $49.08 | 385,000 | — | — |
| 2011-11-18 | $25.76 | $51.62 | 233,600 | — | — |
| 2011-11-17 | $25.85 | $51.80 | 295,100 | — | — |
| 2011-11-16 | $26.71 | $53.52 | 188,500 | — | — |
| 2011-11-15 | $26.95 | $54.00 | 453,900 | — | — |
| 2011-11-14 | $25.93 | $51.96 | 284,200 | — | — |
| 2011-11-11 | $27.11 | $54.33 | 167,900 | — | — |
| 2011-11-10 | $26.27 | $52.64 | 168,000 | — | — |
| 2011-11-09 | $25.78 | $51.66 | 305,800 | — | — |
| 2011-11-08 | $27.58 | $55.07 | 169,800 | — | — |
| 2011-11-07 | $26.95 | $53.81 | 180,500 | — | — |
| 2011-11-04 | $27.18 | $54.27 | 214,000 | — | — |
| 2011-11-03 | $27.76 | $55.43 | 277,100 | — | — |
| 2011-11-02 | $27.44 | $54.79 | 291,200 | — | — |
| 2011-11-01 | $26.26 | $52.43 | 389,700 | — | — |
| 2011-10-31 | $27.79 | $55.49 | 187,100 | — | — |
| 2011-10-28 | $28.50 | $56.90 | 338,600 | — | — |
| 2011-10-27 | $29.35 | $58.60 | 496,700 | — | — |
| 2011-10-26 | $28.23 | $56.36 | 315,300 | — | — |
| 2011-10-25 | $27.34 | $54.59 | 287,000 | — | — |
| 2011-10-24 | $28.69 | $57.28 | 207,600 | — | — |
| 2011-10-21 | $27.55 | $55.01 | 226,800 | — | — |
| 2011-10-20 | $26.55 | $53.01 | 230,500 | — | — |
| 2011-10-19 | $26.54 | $52.99 | 166,700 | — | — |
| 2011-10-18 | $27.09 | $54.09 | 213,700 | — | — |
| 2011-10-17 | $26.06 | $52.03 | 260,500 | — | — |
| 2011-10-14 | $27.24 | $54.39 | 178,500 | — | — |
| 2011-10-13 | $26.30 | $52.51 | 149,300 | — | — |
| 2011-10-12 | $26.68 | $53.27 | 295,500 | — | — |
| 2011-10-11 | $25.71 | $51.33 | 199,700 | — | — |
| 2011-10-10 | $25.54 | $50.99 | 197,700 | — | — |
| 2011-10-07 | $24.42 | $48.76 | 259,300 | — | — |
| 2011-10-06 | $25.49 | $50.89 | 457,600 | — | — |
| 2011-10-05 | $23.95 | $47.82 | 199,800 | — | — |
| 2011-10-04 | $23.72 | $47.36 | 349,900 | — | — |
| 2011-10-03 | $21.85 | $43.63 | 430,000 | — | — |
| 2011-09-30 | $23.31 | $46.54 | 315,600 | — | — |
| 2011-09-29 | $24.24 | $48.40 | 242,200 | — | — |
| 2011-09-28 | $23.49 | $46.90 | 304,400 | — | — |
| 2011-09-27 | $24.75 | $49.42 | 407,700 | — | — |
| 2011-09-26 | $24.51 | $48.94 | 196,000 | — | — |
| 2011-09-23 | $23.36 | $46.64 | 348,500 | — | — |
| 2011-09-22 | $23.52 | $46.96 | 484,200 | — | — |
| 2011-09-21 | $24.21 | $48.34 | 420,200 | — | — |
| 2011-09-20 | $24.70 | $49.32 | 274,800 | — | — |
| 2011-09-19 | $25.50 | $50.91 | 174,800 | — | — |
| 2011-09-16 | $25.91 | $51.73 | 453,800 | — | — |
| 2011-09-15 | $25.88 | $51.67 | 181,200 | — | — |
| 2011-09-14 | $25.43 | $50.77 | 272,400 | — | — |
| 2011-09-13 | $24.96 | $49.84 | 496,300 | — | — |
| 2011-09-12 | $23.87 | $47.66 | 420,300 | — | — |
| 2011-09-09 | $23.67 | $47.26 | 589,200 | — | — |
| 2011-09-08 | $23.52 | $46.96 | 401,700 | — | — |
| 2011-09-07 | $23.77 | $47.46 | 461,500 | — | — |
| 2011-09-06 | $23.44 | $46.80 | 239,500 | — | — |
| 2011-09-02 | $23.67 | $47.26 | 296,300 | — | — |
| 2011-09-01 | $24.77 | $49.46 | 210,600 | — | — |
| 2011-08-31 | $25.70 | $51.31 | 253,800 | — | — |
| 2011-08-30 | $25.59 | $51.09 | 224,300 | — | — |
| 2011-08-29 | $25.81 | $51.53 | 344,000 | — | — |
| 2011-08-26 | $24.25 | $48.42 | 279,500 | — | — |
| 2011-08-25 | $22.97 | $45.86 | 262,300 | — | — |
| 2011-08-24 | $23.92 | $47.76 | 314,900 | — | — |
| 2011-08-23 | $23.12 | $46.16 | 492,000 | — | — |
| 2011-08-22 | $22.30 | $44.52 | 205,600 | — | — |
| 2011-08-19 | $22.14 | $44.21 | 342,300 | — | — |
| 2011-08-18 | $22.29 | $44.50 | 650,400 | — | — |
| 2011-08-17 | $24.11 | $48.14 | 213,200 | — | — |
| 2011-08-16 | $24.48 | $48.88 | 199,300 | — | — |
| 2011-08-15 | $25.11 | $50.14 | 243,800 | — | — |
| 2011-08-12 | $24.15 | $48.22 | 227,900 | — | — |
| 2011-08-11 | $24.40 | $48.72 | 373,800 | — | — |
| 2011-08-10 | $22.38 | $44.68 | 806,300 | — | — |
| 2011-08-09 | $24.84 | $49.60 | 764,600 | — | — |
| 2011-08-08 | $23.16 | $46.24 | 508,700 | — | — |
| 2011-08-05 | $25.78 | $51.47 | 560,900 | — | — |
| 2011-08-04 | $26.57 | $53.05 | 615,000 | — | — |
| 2011-08-03 | $28.74 | $57.38 | 318,800 | — | — |
| 2011-08-02 | $28.97 | $57.84 | 780,300 | — | — |
| 2011-08-01 | $30.07 | $60.04 | 701,800 | — | — |
| 2011-07-29 | $29.84 | $59.58 | 437,600 | — | — |
| 2011-07-28 | $29.50 | $58.90 | 436,300 | — | — |
| 2011-07-27 | $29.25 | $58.40 | 492,300 | — | — |
| 2011-07-26 | $30.07 | $60.04 | 239,000 | — | — |
| 2011-07-25 | $31.30 | $62.49 | 193,000 | — | — |
| 2011-07-22 | $31.39 | $62.67 | 170,000 | — | — |
| 2011-07-21 | $31.20 | $62.29 | 188,900 | — | — |
| 2011-07-20 | $30.58 | $61.06 | 152,900 | — | — |
| 2011-07-19 | $30.61 | $61.12 | 205,400 | — | — |
| 2011-07-18 | $29.79 | $59.48 | 229,100 | — | — |
| 2011-07-15 | $30.23 | $60.36 | 287,400 | — | — |
| 2011-07-14 | $29.83 | $59.36 | 289,200 | — | — |
| 2011-07-13 | $30.20 | $60.10 | 309,300 | — | — |
| 2011-07-12 | $30.19 | $60.08 | 207,000 | — | — |
| 2011-07-11 | $30.70 | $61.09 | 234,400 | — | — |
| 2011-07-08 | $31.25 | $62.19 | 217,600 | — | — |
| 2011-07-07 | $31.73 | $63.14 | 241,200 | — | — |
| 2011-07-06 | $31.02 | $61.73 | 220,500 | — | — |
| 2011-07-05 | $30.53 | $60.75 | 178,400 | — | — |
| 2011-07-01 | $30.52 | $60.73 | 214,100 | — | — |
| 2011-06-30 | $29.83 | $59.36 | 186,400 | — | — |
| 2011-06-29 | $29.59 | $58.88 | 194,100 | — | — |
| 2011-06-28 | $29.48 | $58.66 | 289,600 | — | — |
| 2011-06-27 | $28.67 | $57.05 | 242,300 | — | — |
| 2011-06-24 | $28.07 | $55.86 | 497,200 | — | — |
| 2011-06-23 | $28.25 | $56.22 | 249,400 | — | — |
| 2011-06-22 | $28.09 | $55.90 | 176,400 | — | — |
| 2011-06-21 | $28.04 | $55.80 | 230,500 | — | — |
| 2011-06-20 | $27.38 | $54.48 | 197,600 | — | — |
| 2011-06-17 | $27.02 | $53.77 | 400,900 | — | — |
| 2011-06-16 | $27.06 | $53.85 | 447,700 | — | — |
| 2011-06-15 | $27.13 | $53.99 | 375,700 | — | — |
| 2011-06-14 | $28.18 | $56.08 | 198,900 | — | — |
| 2011-06-13 | $27.71 | $55.14 | 256,800 | — | — |
| 2011-06-10 | $27.69 | $55.10 | 451,400 | — | — |
| 2011-06-09 | $27.87 | $55.46 | 348,400 | — | — |
| 2011-06-08 | $27.44 | $54.60 | 389,300 | — | — |
| 2011-06-07 | $27.53 | $54.78 | 241,300 | — | — |
| 2011-06-06 | $27.34 | $54.40 | 307,100 | — | — |
| 2011-06-03 | $27.73 | $55.18 | 342,700 | — | — |
| 2011-06-02 | $29.13 | $57.97 | 336,200 | — | — |
| 2011-06-01 | $28.96 | $57.63 | 605,800 | — | — |
| 2011-05-31 | $29.75 | $59.20 | 441,300 | — | — |
| 2011-05-27 | $28.90 | $57.51 | 150,400 | — | — |
| 2011-05-26 | $28.43 | $56.57 | 167,900 | — | — |
| 2011-05-25 | $27.98 | $55.68 | 242,600 | — | — |
| 2011-05-24 | $27.23 | $54.19 | 294,600 | — | — |
| 2011-05-23 | $27.64 | $55.00 | 190,700 | — | — |
| 2011-05-20 | $28.58 | $56.87 | 245,600 | — | — |
| 2011-05-19 | $29.31 | $58.32 | 232,500 | — | — |
| 2011-05-18 | $29.07 | $57.85 | 205,700 | — | — |
| 2011-05-17 | $28.32 | $56.35 | 278,400 | — | — |
| 2011-05-16 | $28.88 | $57.47 | 322,300 | — | — |
| 2011-05-13 | $29.79 | $59.08 | 431,300 | — | — |
| 2011-05-12 | $30.65 | $60.79 | 179,000 | — | — |
| 2011-05-11 | $29.91 | $59.32 | 248,100 | — | — |
| 2011-05-10 | $30.71 | $60.91 | 191,500 | — | — |
| 2011-05-09 | $30.50 | $60.49 | 251,000 | — | — |
| 2011-05-06 | $29.85 | $59.20 | 342,800 | — | — |
| 2011-05-05 | $30.34 | $60.17 | 317,800 | — | — |
| 2011-05-04 | $30.54 | $60.57 | 346,700 | — | — |
| 2011-05-03 | $30.67 | $60.83 | 333,600 | — | — |
| 2011-05-02 | $31.19 | $61.86 | 527,100 | — | — |
| 2011-04-29 | $33.01 | $65.47 | 198,000 | — | — |
| 2011-04-28 | $33.16 | $65.76 | 420,000 | — | — |
| 2011-04-27 | $33.94 | $67.31 | 385,800 | — | — |
| 2011-04-26 | $34.28 | $67.99 | 272,700 | — | — |
| 2011-04-25 | $33.72 | $66.88 | 200,600 | — | — |
| 2011-04-21 | $33.49 | $66.42 | 204,800 | — | — |
| 2011-04-20 | $33.13 | $65.71 | 226,100 | — | — |
| 2011-04-19 | $32.25 | $63.96 | 180,300 | — | — |
| 2011-04-18 | $31.85 | $63.17 | 288,100 | — | — |
| 2011-04-15 | $33.01 | $65.47 | 185,200 | — | — |
| 2011-04-14 | $32.62 | $64.69 | 213,600 | — | — |
| 2011-04-13 | $31.91 | $63.29 | 167,100 | — | — |
| 2011-04-12 | $32.03 | $63.52 | 198,100 | — | — |
| 2011-04-11 | $33.24 | $65.92 | 198,100 | — | — |
| 2011-04-08 | $33.64 | $66.72 | 258,100 | — | — |
| 2011-04-07 | $33.83 | $67.09 | 311,000 | — | — |
| 2011-04-06 | $33.90 | $67.23 | 325,900 | — | — |
| 2011-04-05 | $33.69 | $66.82 | 164,600 | — | — |
| 2011-04-04 | $33.52 | $66.48 | 204,900 | — | — |
| 2011-04-01 | $33.16 | $65.76 | 127,200 | — | — |
| 2011-03-31 | $33.11 | $65.67 | 212,000 | — | — |
| 2011-03-30 | $33.13 | $65.71 | 289,300 | — | — |
| 2011-03-29 | $31.98 | $63.42 | 190,200 | — | — |
| 2011-03-28 | $31.58 | $62.63 | 145,000 | — | — |
| 2011-03-25 | $31.90 | $63.27 | 248,500 | — | — |
| 2011-03-24 | $31.80 | $63.07 | 233,400 | — | — |
| 2011-03-23 | $31.90 | $63.27 | 254,200 | — | — |
| 2011-03-22 | $31.95 | $63.37 | 239,900 | — | — |
| 2011-03-21 | $32.16 | $63.78 | 327,700 | — | — |
| 2011-03-18 | $31.43 | $62.33 | 620,400 | — | — |
| 2011-03-17 | $30.60 | $60.69 | 290,200 | — | — |
| 2011-03-16 | $30.11 | $59.72 | 474,400 | — | — |
| 2011-03-15 | $29.97 | $59.44 | 362,600 | — | — |
| 2011-03-14 | $29.92 | $59.34 | 387,100 | — | — |
| 2011-03-11 | $29.76 | $59.02 | 390,000 | — | — |
| 2011-03-10 | $29.42 | $58.35 | 638,200 | — | — |
| 2011-03-09 | $31.44 | $62.35 | 152,000 | — | — |
| 2011-03-08 | $31.67 | $62.81 | 422,400 | — | — |
| 2011-03-07 | $30.45 | $60.39 | 184,100 | — | — |
| 2011-03-04 | $31.18 | $61.84 | 158,100 | — | — |
| 2011-03-03 | $31.56 | $62.59 | 278,800 | — | — |
| 2011-03-02 | $30.95 | $61.38 | 286,800 | — | — |
| 2011-03-01 | $30.56 | $60.61 | 366,300 | — | — |
| 2011-02-28 | $30.87 | $61.22 | 210,700 | — | — |
| 2011-02-25 | $30.90 | $61.28 | 229,400 | — | — |
| 2011-02-24 | $29.91 | $59.32 | 501,500 | — | — |
| 2011-02-23 | $29.61 | $58.72 | 314,300 | — | — |
| 2011-02-22 | $30.26 | $60.01 | 193,300 | — | — |
| 2011-02-18 | $31.11 | $61.70 | 358,200 | — | — |
| 2011-02-17 | $31.29 | $62.06 | 248,700 | — | — |
| 2011-02-16 | $31.33 | $62.14 | 200,100 | — | — |
| 2011-02-15 | $31.57 | $62.61 | 240,400 | — | — |
| 2011-02-14 | $31.51 | $62.49 | 320,700 | — | — |
| 2011-02-11 | $31.59 | $62.65 | 284,700 | — | — |
| 2011-02-10 | $31.29 | $62.06 | 244,800 | — | — |
| 2011-02-09 | $31.01 | $61.50 | 254,700 | — | — |
| 2011-02-08 | $31.06 | $61.60 | 295,100 | — | — |
| 2011-02-07 | $30.60 | $60.69 | 287,200 | — | — |
| 2011-02-04 | $30.25 | $59.99 | 362,700 | — | — |
| 2011-02-03 | $30.19 | $59.87 | 772,400 | — | — |
| 2011-02-02 | $27.67 | $54.88 | 201,000 | — | — |
| 2011-02-01 | $27.95 | $55.43 | 213,500 | — | — |
| 2011-01-31 | $27.00 | $53.55 | 228,300 | — | — |
| 2011-01-28 | $26.56 | $52.68 | 297,600 | — | — |
| 2011-01-27 | $27.89 | $55.11 | 275,000 | — | — |
| 2011-01-26 | $27.91 | $55.15 | 307,300 | — | — |
| 2011-01-25 | $27.49 | $54.32 | 234,500 | — | — |
| 2011-01-24 | $27.57 | $54.48 | 249,900 | — | — |
| 2011-01-21 | $27.49 | $54.32 | 290,800 | — | — |
| 2011-01-20 | $27.32 | $53.99 | 267,700 | — | — |
| 2011-01-19 | $27.26 | $53.87 | 319,100 | — | — |
| 2011-01-18 | $27.82 | $54.98 | 246,000 | — | — |
| 2011-01-14 | $27.49 | $54.32 | 221,100 | — | — |
| 2011-01-13 | $27.39 | $54.13 | 177,800 | — | — |
| 2011-01-12 | $27.18 | $53.71 | 118,300 | — | — |
| 2011-01-11 | $26.86 | $53.08 | 154,000 | — | — |
| 2011-01-10 | $26.78 | $52.92 | 182,300 | — | — |
| 2011-01-07 | $26.76 | $52.88 | 188,700 | — | — |
| 2011-01-06 | $27.08 | $53.51 | 237,900 | — | — |
| 2011-01-05 | $27.79 | $54.92 | 356,100 | — | — |
| 2011-01-04 | $27.31 | $53.97 | 303,700 | — | — |
| 2011-01-03 | $27.51 | $54.36 | 349,600 | — | — |