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
- 2004-12-23 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 | $24.45 | $42.83 | 127,800 | — | — |
| 2011-12-29 | $24.25 | $42.48 | 100,500 | — | — |
| 2011-12-28 | $24.01 | $42.06 | 82,700 | — | — |
| 2011-12-27 | $24.52 | $42.96 | 86,400 | — | — |
| 2011-12-23 | $24.42 | $42.78 | 69,900 | — | — |
| 2011-12-22 | $24.21 | $42.41 | 117,600 | — | — |
| 2011-12-21 | $24.20 | $42.40 | 108,000 | — | — |
| 2011-12-20 | $24.22 | $42.43 | 114,800 | — | — |
| 2011-12-19 | $23.48 | $41.13 | 112,200 | — | — |
| 2011-12-16 | $23.80 | $41.69 | 121,500 | — | — |
| 2011-12-15 | $24.15 | $41.34 | 122,500 | — | — |
| 2011-12-14 | $24.23 | $41.48 | 126,600 | — | — |
| 2011-12-13 | $24.94 | $42.69 | 100,800 | — | — |
| 2011-12-12 | $25.16 | $43.07 | 89,200 | — | — |
| 2011-12-09 | $25.63 | $43.87 | 169,300 | — | — |
| 2011-12-08 | $25.30 | $43.31 | 95,300 | — | — |
| 2011-12-07 | $26.21 | $44.87 | 75,900 | — | — |
| 2011-12-06 | $26.39 | $45.17 | 97,800 | — | — |
| 2011-12-05 | $26.47 | $45.31 | 183,500 | — | — |
| 2011-12-02 | $26.04 | $44.57 | 63,700 | — | — |
| 2011-12-01 | $25.94 | $44.40 | 80,500 | — | — |
| 2011-11-30 | $26.02 | $44.54 | 151,200 | — | — |
| 2011-11-29 | $24.76 | $42.38 | 74,200 | — | — |
| 2011-11-28 | $24.28 | $41.56 | 91,200 | — | — |
| 2011-11-25 | $23.65 | $40.48 | 52,100 | — | — |
| 2011-11-23 | $23.73 | $40.62 | 102,500 | — | — |
| 2011-11-22 | $24.35 | $41.68 | 108,100 | — | — |
| 2011-11-21 | $24.35 | $41.68 | 208,200 | — | — |
| 2011-11-18 | $25.19 | $43.12 | 123,700 | — | — |
| 2011-11-17 | $25.35 | $43.39 | 171,500 | — | — |
| 2011-11-16 | $26.16 | $44.78 | 89,400 | — | — |
| 2011-11-15 | $26.55 | $45.45 | 76,700 | — | — |
| 2011-11-14 | $26.37 | $45.14 | 54,300 | — | — |
| 2011-11-11 | $26.67 | $45.65 | 55,700 | — | — |
| 2011-11-10 | $26.22 | $44.88 | 124,000 | — | — |
| 2011-11-09 | $26.12 | $44.71 | 98,100 | — | — |
| 2011-11-08 | $27.23 | $46.61 | 72,200 | — | — |
| 2011-11-07 | $27.01 | $46.23 | 58,000 | — | — |
| 2011-11-04 | $26.86 | $45.98 | 54,200 | — | — |
| 2011-11-03 | $27.03 | $46.27 | 86,700 | — | — |
| 2011-11-02 | $26.65 | $45.62 | 74,800 | — | — |
| 2011-11-01 | $26.02 | $44.54 | 150,100 | — | — |
| 2011-10-31 | $26.52 | $45.40 | 107,700 | — | — |
| 2011-10-28 | $27.33 | $46.78 | 111,800 | — | — |
| 2011-10-27 | $27.41 | $46.92 | 131,400 | — | — |
| 2011-10-26 | $26.34 | $45.09 | 94,800 | — | — |
| 2011-10-25 | $25.97 | $44.45 | 116,600 | — | — |
| 2011-10-24 | $26.34 | $45.09 | 99,500 | — | — |
| 2011-10-21 | $25.95 | $44.42 | 56,000 | — | — |
| 2011-10-20 | $25.48 | $43.62 | 96,500 | — | — |
| 2011-10-19 | $25.31 | $43.32 | 101,300 | — | — |
| 2011-10-18 | $25.92 | $44.37 | 92,300 | — | — |
| 2011-10-17 | $24.86 | $42.55 | 81,000 | — | — |
| 2011-10-14 | $24.90 | $42.62 | 77,800 | — | — |
| 2011-10-13 | $24.00 | $41.08 | 80,800 | — | — |
| 2011-10-12 | $24.17 | $41.37 | 58,700 | — | — |
| 2011-10-11 | $23.93 | $40.96 | 65,500 | — | — |
| 2011-10-10 | $23.86 | $40.84 | 67,300 | — | — |
| 2011-10-07 | $22.97 | $39.32 | 106,200 | — | — |
| 2011-10-06 | $23.22 | $39.75 | 151,000 | — | — |
| 2011-10-05 | $22.24 | $38.07 | 173,400 | — | — |
| 2011-10-04 | $21.23 | $36.34 | 369,700 | — | — |
| 2011-10-03 | $21.58 | $36.94 | 185,000 | — | — |
| 2011-09-30 | $22.61 | $38.70 | 129,800 | — | — |
| 2011-09-29 | $23.39 | $40.04 | 76,300 | — | — |
| 2011-09-28 | $23.38 | $40.02 | 92,600 | — | — |
| 2011-09-27 | $23.91 | $40.93 | 186,000 | — | — |
| 2011-09-26 | $23.73 | $40.62 | 128,200 | — | — |
| 2011-09-23 | $23.20 | $39.71 | 101,900 | — | — |
| 2011-09-22 | $23.58 | $40.36 | 184,900 | — | — |
| 2011-09-21 | $24.97 | $42.74 | 105,600 | — | — |
| 2011-09-20 | $25.92 | $44.37 | 91,400 | — | — |
| 2011-09-19 | $26.20 | $44.85 | 100,400 | — | — |
| 2011-09-16 | $26.48 | $45.33 | 71,400 | — | — |
| 2011-09-15 | $26.46 | $45.29 | 133,700 | — | — |
| 2011-09-14 | $25.77 | $44.11 | 66,900 | — | — |
| 2011-09-13 | $25.53 | $43.70 | 72,200 | — | — |
| 2011-09-12 | $25.80 | $43.47 | 90,200 | — | — |
| 2011-09-09 | $25.90 | $43.64 | 95,300 | — | — |
| 2011-09-08 | $26.73 | $45.04 | 76,000 | — | — |
| 2011-09-07 | $26.79 | $45.14 | 110,700 | — | — |
| 2011-09-06 | $26.20 | $44.14 | 77,700 | — | — |
| 2011-09-02 | $26.33 | $44.36 | 68,000 | — | — |
| 2011-09-01 | $26.85 | $45.24 | 71,800 | — | — |
| 2011-08-31 | $27.25 | $45.91 | 140,600 | — | — |
| 2011-08-30 | $27.04 | $45.56 | 109,400 | — | — |
| 2011-08-29 | $26.56 | $44.75 | 109,400 | — | — |
| 2011-08-26 | $25.85 | $43.55 | 62,500 | — | — |
| 2011-08-25 | $25.39 | $42.78 | 108,200 | — | — |
| 2011-08-24 | $25.30 | $42.63 | 103,000 | — | — |
| 2011-08-23 | $25.13 | $42.34 | 92,300 | — | — |
| 2011-08-22 | $24.29 | $40.93 | 134,500 | — | — |
| 2011-08-19 | $24.84 | $41.85 | 119,100 | — | — |
| 2011-08-18 | $25.54 | $43.03 | 181,700 | — | — |
| 2011-08-17 | $27.21 | $45.85 | 168,800 | — | — |
| 2011-08-16 | $26.92 | $45.36 | 104,000 | — | — |
| 2011-08-15 | $27.17 | $45.78 | 133,000 | — | — |
| 2011-08-12 | $26.24 | $44.21 | 120,200 | — | — |
| 2011-08-11 | $25.89 | $43.62 | 208,000 | — | — |
| 2011-08-10 | $24.44 | $41.18 | 187,000 | — | — |
| 2011-08-09 | $24.86 | $41.89 | 388,700 | — | — |
| 2011-08-08 | $23.15 | $39.01 | 432,200 | — | — |
| 2011-08-05 | $25.99 | $43.79 | 330,600 | — | — |
| 2011-08-04 | $26.78 | $45.12 | 296,800 | — | — |
| 2011-08-03 | $28.75 | $48.44 | 151,200 | — | — |
| 2011-08-02 | $28.76 | $48.46 | 126,400 | — | — |
| 2011-08-01 | $29.37 | $49.49 | 68,000 | — | — |
| 2011-07-29 | $29.12 | $49.06 | 108,100 | — | — |
| 2011-07-28 | $29.39 | $49.52 | 87,600 | — | — |
| 2011-07-27 | $29.71 | $50.06 | 87,800 | — | — |
| 2011-07-26 | $30.59 | $51.54 | 90,500 | — | — |
| 2011-07-25 | $30.71 | $51.74 | 102,400 | — | — |
| 2011-07-22 | $30.81 | $51.91 | 67,000 | — | — |
| 2011-07-21 | $30.71 | $51.74 | 68,500 | — | — |
| 2011-07-20 | $30.20 | $50.88 | 78,000 | — | — |
| 2011-07-19 | $30.14 | $50.78 | 127,400 | — | — |
| 2011-07-18 | $29.70 | $50.04 | 183,000 | — | — |
| 2011-07-15 | $29.71 | $50.06 | 161,700 | — | — |
| 2011-07-14 | $28.78 | $48.49 | 72,100 | — | — |
| 2011-07-13 | $28.95 | $48.78 | 78,500 | — | — |
| 2011-07-12 | $28.79 | $48.51 | 79,600 | — | — |
| 2011-07-11 | $28.89 | $48.68 | 71,900 | — | — |
| 2011-07-08 | $29.51 | $49.72 | 83,700 | — | — |
| 2011-07-07 | $29.77 | $50.16 | 107,800 | — | — |
| 2011-07-06 | $29.36 | $49.47 | 121,000 | — | — |
| 2011-07-05 | $29.39 | $49.52 | 94,600 | — | — |
| 2011-07-01 | $29.13 | $49.08 | 74,400 | — | — |
| 2011-06-30 | $29.08 | $49.00 | 120,700 | — | — |
| 2011-06-29 | $28.58 | $48.15 | 108,000 | — | — |
| 2011-06-28 | $28.10 | $47.35 | 64,700 | — | — |
| 2011-06-27 | $27.46 | $46.27 | 115,200 | — | — |
| 2011-06-24 | $27.31 | $46.01 | 111,200 | — | — |
| 2011-06-23 | $27.60 | $46.50 | 147,300 | — | — |
| 2011-06-22 | $27.83 | $46.89 | 74,900 | — | — |
| 2011-06-21 | $27.77 | $46.79 | 79,200 | — | — |
| 2011-06-20 | $27.15 | $45.74 | 73,000 | — | — |
| 2011-06-17 | $27.08 | $45.63 | 113,200 | — | — |
| 2011-06-16 | $27.31 | $46.01 | 125,500 | — | — |
| 2011-06-15 | $27.42 | $46.20 | 139,900 | — | — |
| 2011-06-14 | $28.06 | $47.28 | 88,900 | — | — |
| 2011-06-13 | $27.56 | $46.44 | 148,600 | — | — |
| 2011-06-10 | $28.63 | $47.56 | 84,300 | — | — |
| 2011-06-09 | $29.15 | $48.42 | 44,700 | — | — |
| 2011-06-08 | $28.92 | $48.04 | 82,000 | — | — |
| 2011-06-07 | $28.99 | $48.15 | 65,500 | — | — |
| 2011-06-06 | $28.98 | $48.14 | 73,200 | — | — |
| 2011-06-03 | $29.60 | $49.17 | 79,800 | — | — |
| 2011-06-02 | $29.71 | $49.35 | 107,900 | — | — |
| 2011-06-01 | $29.81 | $49.52 | 82,600 | — | — |
| 2011-05-31 | $30.44 | $50.56 | 66,400 | — | — |
| 2011-05-27 | $30.12 | $50.03 | 70,900 | — | — |
| 2011-05-26 | $30.00 | $49.83 | 61,400 | — | — |
| 2011-05-25 | $29.77 | $49.45 | 65,200 | — | — |
| 2011-05-24 | $29.34 | $48.74 | 63,300 | — | — |
| 2011-05-23 | $28.97 | $48.12 | 99,700 | — | — |
| 2011-05-20 | $29.20 | $48.50 | 59,200 | — | — |
| 2011-05-19 | $29.13 | $48.39 | 87,400 | — | — |
| 2011-05-18 | $29.15 | $48.42 | 92,700 | — | — |
| 2011-05-17 | $28.51 | $47.36 | 152,600 | — | — |
| 2011-05-16 | $28.80 | $47.84 | 66,700 | — | — |
| 2011-05-13 | $28.97 | $48.12 | 84,400 | — | — |
| 2011-05-12 | $29.38 | $48.80 | 143,000 | — | — |
| 2011-05-11 | $29.22 | $48.54 | 119,400 | — | — |
| 2011-05-10 | $30.01 | $49.85 | 78,100 | — | — |
| 2011-05-09 | $29.63 | $49.22 | 68,000 | — | — |
| 2011-05-06 | $29.09 | $48.32 | 122,800 | — | — |
| 2011-05-05 | $28.81 | $47.85 | 169,700 | — | — |
| 2011-05-04 | $29.71 | $49.35 | 193,000 | — | — |
| 2011-05-03 | $30.35 | $50.41 | 80,000 | — | — |
| 2011-05-02 | $31.06 | $51.59 | 60,000 | — | — |
| 2011-04-29 | $31.44 | $52.22 | 64,000 | — | — |
| 2011-04-28 | $30.95 | $51.41 | 64,300 | — | — |
| 2011-04-27 | $31.02 | $51.53 | 65,700 | — | — |
| 2011-04-26 | $31.09 | $51.64 | 80,500 | — | — |
| 2011-04-25 | $31.16 | $51.76 | 50,900 | — | — |
| 2011-04-21 | $31.22 | $51.86 | 53,600 | — | — |
| 2011-04-20 | $31.15 | $51.74 | 58,700 | — | — |
| 2011-04-19 | $30.62 | $50.86 | 62,200 | — | — |
| 2011-04-18 | $30.31 | $50.35 | 71,500 | — | — |
| 2011-04-15 | $30.75 | $51.08 | 62,900 | — | — |
| 2011-04-14 | $30.38 | $50.46 | 80,600 | — | — |
| 2011-04-13 | $30.16 | $50.10 | 98,300 | — | — |
| 2011-04-12 | $30.01 | $49.85 | 119,900 | — | — |
| 2011-04-11 | $30.74 | $51.06 | 107,300 | — | — |
| 2011-04-08 | $31.68 | $52.62 | 61,000 | — | — |
| 2011-04-07 | $31.92 | $53.02 | 93,300 | — | — |
| 2011-04-06 | $31.92 | $53.02 | 118,400 | — | — |
| 2011-04-05 | $31.94 | $53.05 | 91,700 | — | — |
| 2011-04-04 | $31.77 | $52.77 | 82,800 | — | — |
| 2011-04-01 | $31.75 | $52.74 | 101,200 | — | — |
| 2011-03-31 | $31.34 | $52.06 | 108,100 | — | — |
| 2011-03-30 | $31.64 | $52.56 | 65,200 | — | — |
| 2011-03-29 | $31.26 | $51.92 | 97,100 | — | — |
| 2011-03-28 | $31.29 | $51.97 | 93,600 | — | — |
| 2011-03-25 | $31.21 | $51.84 | 69,700 | — | — |
| 2011-03-24 | $30.91 | $51.34 | 82,200 | — | — |
| 2011-03-23 | $30.90 | $51.33 | 91,000 | — | — |
| 2011-03-22 | $30.73 | $51.04 | 71,000 | — | — |
| 2011-03-21 | $30.83 | $51.21 | 89,700 | — | — |
| 2011-03-18 | $30.42 | $50.53 | 165,900 | — | — |
| 2011-03-17 | $30.09 | $49.98 | 93,700 | — | — |
| 2011-03-16 | $29.29 | $48.65 | 162,100 | — | — |
| 2011-03-15 | $29.32 | $48.70 | 242,400 | — | — |
| 2011-03-14 | $29.85 | $49.58 | 184,100 | — | — |
| 2011-03-11 | $29.79 | $49.48 | 119,000 | — | — |
| 2011-03-10 | $29.85 | $48.91 | 172,900 | — | — |
| 2011-03-09 | $31.12 | $50.99 | 82,500 | — | — |
| 2011-03-08 | $31.16 | $51.06 | 88,100 | — | — |
| 2011-03-07 | $31.27 | $51.24 | 99,200 | — | — |
| 2011-03-04 | $31.55 | $51.70 | 74,500 | — | — |
| 2011-03-03 | $31.31 | $51.30 | 84,900 | — | — |
| 2011-03-02 | $31.25 | $51.20 | 90,400 | — | — |
| 2011-03-01 | $30.85 | $50.55 | 61,700 | — | — |
| 2011-02-28 | $31.18 | $51.09 | 85,100 | — | — |
| 2011-02-25 | $31.02 | $50.83 | 75,500 | — | — |
| 2011-02-24 | $30.39 | $49.79 | 105,400 | — | — |
| 2011-02-23 | $30.50 | $49.97 | 117,500 | — | — |
| 2011-02-22 | $30.07 | $49.27 | 121,700 | — | — |
| 2011-02-18 | $30.79 | $50.45 | 66,500 | — | — |
| 2011-02-17 | $30.65 | $50.22 | 84,300 | — | — |
| 2011-02-16 | $30.44 | $49.88 | 69,000 | — | — |
| 2011-02-15 | $30.00 | $49.16 | 63,200 | — | — |
| 2011-02-14 | $30.17 | $49.43 | 92,500 | — | — |
| 2011-02-11 | $29.81 | $48.84 | 69,900 | — | — |
| 2011-02-10 | $29.54 | $48.40 | 108,700 | — | — |
| 2011-02-09 | $29.50 | $48.34 | 111,300 | — | — |
| 2011-02-08 | $30.21 | $49.50 | 89,700 | — | — |
| 2011-02-07 | $30.19 | $49.47 | 84,500 | — | — |
| 2011-02-04 | $30.03 | $49.20 | 69,800 | — | — |
| 2011-02-03 | $30.28 | $49.61 | 80,000 | — | — |
| 2011-02-02 | $30.28 | $49.61 | 101,300 | — | — |
| 2011-02-01 | $30.15 | $49.40 | 127,800 | — | — |
| 2011-01-31 | $29.73 | $48.71 | 91,500 | — | — |
| 2011-01-28 | $28.98 | $47.48 | 87,800 | — | — |
| 2011-01-27 | $29.30 | $48.01 | 81,900 | — | — |
| 2011-01-26 | $29.67 | $48.61 | 88,200 | — | — |
| 2011-01-25 | $29.05 | $47.60 | 88,100 | — | — |
| 2011-01-24 | $29.20 | $47.84 | 70,000 | — | — |
| 2011-01-21 | $29.16 | $47.78 | 77,100 | — | — |
| 2011-01-20 | $28.92 | $47.39 | 115,900 | — | — |
| 2011-01-19 | $29.51 | $48.35 | 97,500 | — | — |
| 2011-01-18 | $29.46 | $48.27 | 93,000 | — | — |
| 2011-01-14 | $29.15 | $47.76 | 99,000 | — | — |
| 2011-01-13 | $29.23 | $47.89 | 104,600 | — | — |
| 2011-01-12 | $29.49 | $48.32 | 106,900 | — | — |
| 2011-01-11 | $29.33 | $48.06 | 69,800 | — | — |
| 2011-01-10 | $28.96 | $47.45 | 67,100 | — | — |
| 2011-01-07 | $28.98 | $47.48 | 115,500 | — | — |
| 2011-01-06 | $28.75 | $47.11 | 162,500 | — | — |
| 2011-01-05 | $28.88 | $47.32 | 83,200 | — | — |
| 2011-01-04 | $28.42 | $46.57 | 106,200 | — | — |
| 2011-01-03 | $28.94 | $47.42 | 89,400 | — | — |