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
- 2011-01-28 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 | $21.99 | $22.51 | 69,500 | — | — |
| 2011-12-29 | $22.09 | $22.61 | 265,800 | — | — |
| 2011-12-28 | $22.40 | $22.78 | 140,300 | — | — |
| 2011-12-27 | $23.38 | $23.78 | 73,600 | — | — |
| 2011-12-23 | $23.24 | $23.64 | 158,200 | — | — |
| 2011-12-22 | $22.60 | $22.99 | 74,300 | — | — |
| 2011-12-21 | $22.30 | $22.68 | 79,200 | — | — |
| 2011-12-20 | $22.20 | $22.58 | 106,000 | — | — |
| 2011-12-19 | $21.66 | $22.03 | 90,400 | — | — |
| 2011-12-16 | $22.31 | $22.69 | 306,800 | — | — |
| 2011-12-15 | $21.84 | $22.21 | 75,700 | — | — |
| 2011-12-14 | $22.00 | $22.38 | 186,100 | — | — |
| 2011-12-13 | $22.22 | $22.60 | 194,000 | — | — |
| 2011-12-12 | $21.82 | $22.19 | 69,100 | — | — |
| 2011-12-09 | $22.06 | $22.44 | 203,000 | — | — |
| 2011-12-08 | $21.81 | $22.18 | 88,600 | — | — |
| 2011-12-07 | $22.23 | $22.61 | 93,200 | — | — |
| 2011-12-06 | $21.89 | $22.27 | 152,600 | — | — |
| 2011-12-05 | $22.28 | $22.66 | 224,300 | — | — |
| 2011-12-02 | $22.65 | $23.04 | 175,700 | — | — |
| 2011-12-01 | $22.07 | $22.45 | 153,300 | — | — |
| 2011-11-30 | $21.69 | $22.06 | 1,347,000 | — | — |
| 2011-11-29 | $21.52 | $21.89 | 190,700 | — | — |
| 2011-11-28 | $21.50 | $21.87 | 355,400 | — | — |
| 2011-11-25 | $20.54 | $20.89 | 63,600 | — | — |
| 2011-11-23 | $20.60 | $20.95 | 160,700 | — | — |
| 2011-11-22 | $20.80 | $21.16 | 206,900 | — | — |
| 2011-11-21 | $21.04 | $21.40 | 294,200 | — | — |
| 2011-11-18 | $21.47 | $21.84 | 234,800 | — | — |
| 2011-11-17 | $21.29 | $21.65 | 165,500 | — | — |
| 2011-11-16 | $22.16 | $22.54 | 230,100 | — | — |
| 2011-11-15 | $21.89 | $22.27 | 172,300 | — | — |
| 2011-11-14 | $22.18 | $22.56 | 94,200 | — | — |
| 2011-11-11 | $22.82 | $23.21 | 113,200 | — | — |
| 2011-11-10 | $22.18 | $22.56 | 147,500 | — | — |
| 2011-11-09 | $21.61 | $21.98 | 183,800 | — | — |
| 2011-11-08 | $22.66 | $23.05 | 333,500 | — | — |
| 2011-11-07 | $21.97 | $22.35 | 265,500 | — | — |
| 2011-11-04 | $21.86 | $22.23 | 168,000 | — | — |
| 2011-11-03 | $22.42 | $22.80 | 155,000 | — | — |
| 2011-11-02 | $21.66 | $22.03 | 124,300 | — | — |
| 2011-11-01 | $21.05 | $21.41 | 164,400 | — | — |
| 2011-10-31 | $21.79 | $22.16 | 172,200 | — | — |
| 2011-10-28 | $22.10 | $22.48 | 163,800 | — | — |
| 2011-10-27 | $22.30 | $22.68 | 277,600 | — | — |
| 2011-10-26 | $21.17 | $21.53 | 149,100 | — | — |
| 2011-10-25 | $20.01 | $20.35 | 132,400 | — | — |
| 2011-10-24 | $20.68 | $21.03 | 252,100 | — | — |
| 2011-10-21 | $19.39 | $19.72 | 475,000 | — | — |
| 2011-10-20 | $20.03 | $20.37 | 143,800 | — | — |
| 2011-10-19 | $20.18 | $20.53 | 246,500 | — | — |
| 2011-10-18 | $20.30 | $20.65 | 203,200 | — | — |
| 2011-10-17 | $20.03 | $20.37 | 155,400 | — | — |
| 2011-10-14 | $20.44 | $20.79 | 116,200 | — | — |
| 2011-10-13 | $20.91 | $21.27 | 185,600 | — | — |
| 2011-10-12 | $21.09 | $21.45 | 115,700 | — | — |
| 2011-10-11 | $20.88 | $21.24 | 120,000 | — | — |
| 2011-10-10 | $20.94 | $21.30 | 221,200 | — | — |
| 2011-10-07 | $19.96 | $20.30 | 481,800 | — | — |
| 2011-10-06 | $19.76 | $20.10 | 459,400 | — | — |
| 2011-10-05 | $19.60 | $19.94 | 370,700 | — | — |
| 2011-10-04 | $20.24 | $20.59 | 487,200 | — | — |
| 2011-10-03 | $20.00 | $20.34 | 191,300 | — | — |
| 2011-09-30 | $20.76 | $21.12 | 212,300 | — | — |
| 2011-09-29 | $20.85 | $21.21 | 91,500 | — | — |
| 2011-09-28 | $20.56 | $20.77 | 175,200 | — | — |
| 2011-09-27 | $21.27 | $21.49 | 255,600 | — | — |
| 2011-09-26 | $20.73 | $20.94 | 439,400 | — | — |
| 2011-09-23 | $20.61 | $20.82 | 245,500 | — | — |
| 2011-09-22 | $20.53 | $20.74 | 715,700 | — | — |
| 2011-09-21 | $21.70 | $21.92 | 434,400 | — | — |
| 2011-09-20 | $22.02 | $22.24 | 227,800 | — | — |
| 2011-09-19 | $22.15 | $22.38 | 217,900 | — | — |
| 2011-09-16 | $22.38 | $22.61 | 579,800 | — | — |
| 2011-09-15 | $21.82 | $22.04 | 173,200 | — | — |
| 2011-09-14 | $22.00 | $22.22 | 288,400 | — | — |
| 2011-09-13 | $22.19 | $22.42 | 251,900 | — | — |
| 2011-09-12 | $22.21 | $22.44 | 175,400 | — | — |
| 2011-09-09 | $22.14 | $22.37 | 148,100 | — | — |
| 2011-09-08 | $22.54 | $22.77 | 158,500 | — | — |
| 2011-09-07 | $22.98 | $23.21 | 360,300 | — | — |
| 2011-09-06 | $22.57 | $22.80 | 205,300 | — | — |
| 2011-09-02 | $22.97 | $23.20 | 313,100 | — | — |
| 2011-09-01 | $23.19 | $23.43 | 353,400 | — | — |
| 2011-08-31 | $23.45 | $23.69 | 402,200 | — | — |
| 2011-08-30 | $22.74 | $22.97 | 224,800 | — | — |
| 2011-08-29 | $22.92 | $23.15 | 240,300 | — | — |
| 2011-08-26 | $21.79 | $22.01 | 151,500 | — | — |
| 2011-08-25 | $21.35 | $21.57 | 242,800 | — | — |
| 2011-08-24 | $21.28 | $21.50 | 239,500 | — | — |
| 2011-08-23 | $19.98 | $20.18 | 382,200 | — | — |
| 2011-08-22 | $19.69 | $19.89 | 239,500 | — | — |
| 2011-08-19 | $19.91 | $20.11 | 320,800 | — | — |
| 2011-08-18 | $20.88 | $21.09 | 168,500 | — | — |
| 2011-08-17 | $21.74 | $21.96 | 106,800 | — | — |
| 2011-08-16 | $22.02 | $22.24 | 182,700 | — | — |
| 2011-08-15 | $22.30 | $22.53 | 150,000 | — | — |
| 2011-08-12 | $21.80 | $22.02 | 442,400 | — | — |
| 2011-08-11 | $21.27 | $21.49 | 840,200 | — | — |
| 2011-08-10 | $21.87 | $22.09 | 323,900 | — | — |
| 2011-08-09 | $23.12 | $23.36 | 624,200 | — | — |
| 2011-08-08 | $22.92 | $23.15 | 680,600 | — | — |
| 2011-08-05 | $24.60 | $24.85 | 677,900 | — | — |
| 2011-08-04 | $24.11 | $24.36 | 378,900 | — | — |
| 2011-08-03 | $24.40 | $24.65 | 427,100 | — | — |
| 2011-08-02 | $24.58 | $24.83 | 517,600 | — | — |
| 2011-08-01 | $24.64 | $24.89 | 177,900 | — | — |
| 2011-07-29 | $24.91 | $25.16 | 159,200 | — | — |
| 2011-07-28 | $24.76 | $25.01 | 247,700 | — | — |
| 2011-07-27 | $24.75 | $25.00 | 494,300 | — | — |
| 2011-07-26 | $25.06 | $25.32 | 281,600 | — | — |
| 2011-07-25 | $25.45 | $25.71 | 119,400 | — | — |
| 2011-07-22 | $25.61 | $25.87 | 234,500 | — | — |
| 2011-07-21 | $25.95 | $26.21 | 282,800 | — | — |
| 2011-07-20 | $25.70 | $25.96 | 148,600 | — | — |
| 2011-07-19 | $25.38 | $25.64 | 291,100 | — | — |
| 2011-07-18 | $25.76 | $26.02 | 198,800 | — | — |
| 2011-07-15 | $26.15 | $26.42 | 210,600 | — | — |
| 2011-07-14 | $26.31 | $26.58 | 154,100 | — | — |
| 2011-07-13 | $26.43 | $26.70 | 225,800 | — | — |
| 2011-07-12 | $26.46 | $26.73 | 297,700 | — | — |
| 2011-07-11 | $26.32 | $26.59 | 264,700 | — | — |
| 2011-07-08 | $26.26 | $26.53 | 281,900 | — | — |
| 2011-07-07 | $26.39 | $26.66 | 298,100 | — | — |
| 2011-07-06 | $26.25 | $26.52 | 2,226,600 | — | — |
| 2011-07-05 | $26.53 | $26.80 | 254,200 | — | — |
| 2011-07-01 | $27.00 | $27.28 | 370,000 | — | — |
| 2011-06-30 | $26.54 | $26.81 | 165,500 | — | — |
| 2011-06-29 | $26.66 | $26.93 | 76,200 | — | — |
| 2011-06-28 | $26.33 | $26.46 | 340,100 | — | — |
| 2011-06-27 | $26.14 | $26.27 | 460,000 | — | — |
| 2011-06-24 | $26.46 | $26.59 | 2,599,800 | — | — |
| 2011-06-23 | $27.03 | $27.16 | 439,900 | — | — |
| 2011-06-22 | $27.91 | $28.05 | 340,000 | — | — |
| 2011-06-21 | $27.85 | $27.98 | 244,600 | — | — |
| 2011-06-20 | $28.00 | $28.14 | 160,000 | — | — |
| 2011-06-17 | $27.71 | $27.84 | 430,900 | — | — |
| 2011-06-16 | $27.87 | $28.00 | 354,900 | — | — |
| 2011-06-15 | $27.73 | $27.86 | 219,300 | — | — |
| 2011-06-14 | $27.60 | $27.73 | 223,400 | — | — |
| 2011-06-13 | $27.95 | $28.09 | 294,000 | — | — |
| 2011-06-10 | $27.77 | $27.90 | 275,700 | — | — |
| 2011-06-09 | $27.70 | $27.83 | 289,100 | — | — |
| 2011-06-08 | $27.49 | $27.62 | 233,500 | — | — |
| 2011-06-07 | $27.64 | $27.77 | 224,200 | — | — |
| 2011-06-06 | $27.10 | $27.23 | 376,400 | — | — |
| 2011-06-03 | $27.73 | $27.86 | 205,600 | — | — |
| 2011-06-02 | $27.54 | $27.67 | 258,800 | — | — |
| 2011-06-01 | $28.11 | $28.25 | 234,300 | — | — |
| 2011-05-31 | $28.36 | $28.50 | 492,000 | — | — |
| 2011-05-27 | $27.77 | $27.90 | 179,500 | — | — |
| 2011-05-26 | $27.20 | $27.33 | 218,200 | — | — |
| 2011-05-25 | $27.08 | $27.21 | 215,500 | — | — |
| 2011-05-24 | $27.11 | $27.24 | 291,400 | — | — |
| 2011-05-23 | $26.75 | $26.88 | 128,300 | — | — |
| 2011-05-20 | $27.10 | $27.23 | 162,900 | — | — |
| 2011-05-19 | $26.54 | $26.67 | 284,000 | — | — |
| 2011-05-18 | $27.00 | $27.13 | 369,200 | — | — |
| 2011-05-17 | $27.09 | $27.22 | 389,900 | — | — |
| 2011-05-16 | $27.15 | $27.28 | 75,300 | — | — |
| 2011-05-13 | $27.07 | $27.20 | 571,900 | — | — |
| 2011-05-12 | $27.75 | $27.88 | 164,000 | — | — |
| 2011-05-11 | $27.43 | $27.56 | 197,700 | — | — |
| 2011-05-10 | $27.74 | $27.87 | 136,200 | — | — |
| 2011-05-09 | $27.89 | $28.02 | 105,000 | — | — |
| 2011-05-06 | $28.21 | $28.35 | 65,800 | — | — |
| 2011-05-05 | $27.99 | $28.13 | 116,900 | — | — |
| 2011-05-04 | $28.35 | $28.49 | 102,000 | — | — |
| 2011-05-03 | $28.27 | $28.41 | 185,000 | — | — |
| 2011-05-02 | $28.09 | $28.23 | 253,000 | — | — |
| 2011-04-29 | $28.09 | $28.23 | 275,000 | — | — |
| 2011-04-28 | $28.29 | $28.43 | 151,100 | — | — |
| 2011-04-27 | $28.54 | $28.68 | 163,600 | — | — |
| 2011-04-26 | $28.61 | $28.75 | 175,100 | — | — |
| 2011-04-25 | $28.92 | $29.06 | 90,500 | — | — |
| 2011-04-21 | $28.99 | $29.13 | 155,200 | — | — |
| 2011-04-20 | $29.00 | $29.14 | 124,700 | — | — |
| 2011-04-19 | $28.95 | $29.09 | 127,800 | — | — |
| 2011-04-18 | $29.06 | $29.20 | 219,800 | — | — |
| 2011-04-15 | $29.26 | $29.40 | 89,200 | — | — |
| 2011-04-14 | $29.21 | $29.35 | 243,600 | — | — |
| 2011-04-13 | $28.91 | $29.05 | 153,600 | — | — |
| 2011-04-12 | $28.98 | $29.12 | 124,800 | — | — |
| 2011-04-11 | $29.30 | $29.44 | 71,800 | — | — |
| 2011-04-08 | $29.25 | $29.39 | 169,300 | — | — |
| 2011-04-07 | $29.40 | $29.54 | 51,800 | — | — |
| 2011-04-06 | $29.39 | $29.53 | 262,900 | — | — |
| 2011-04-05 | $29.36 | $29.50 | 90,100 | — | — |
| 2011-04-04 | $29.15 | $29.29 | 221,400 | — | — |
| 2011-04-01 | $29.00 | $29.14 | 172,600 | — | — |
| 2011-03-31 | $28.71 | $28.85 | 195,000 | — | — |
| 2011-03-30 | $28.68 | $28.82 | 320,000 | — | — |
| 2011-03-29 | $29.08 | $29.08 | 147,700 | — | — |
| 2011-03-28 | $28.86 | $28.86 | 154,600 | — | — |
| 2011-03-25 | $28.54 | $28.54 | 91,100 | — | — |
| 2011-03-24 | $28.50 | $28.50 | 272,700 | — | — |
| 2011-03-23 | $28.86 | $28.86 | 70,900 | — | — |
| 2011-03-22 | $28.80 | $28.80 | 164,600 | — | — |
| 2011-03-21 | $28.48 | $28.48 | 207,400 | — | — |
| 2011-03-18 | $28.69 | $28.69 | 359,800 | — | — |
| 2011-03-17 | $28.23 | $28.23 | 367,900 | — | — |
| 2011-03-16 | $27.96 | $27.96 | 543,600 | — | — |
| 2011-03-15 | $28.15 | $28.15 | 522,200 | — | — |
| 2011-03-14 | $28.10 | $28.10 | 204,800 | — | — |
| 2011-03-11 | $28.05 | $28.05 | 159,800 | — | — |
| 2011-03-10 | $28.10 | $28.10 | 409,500 | — | — |
| 2011-03-09 | $28.35 | $28.35 | 599,400 | — | — |
| 2011-03-08 | $28.59 | $28.59 | 298,900 | — | — |
| 2011-03-07 | $28.21 | $28.21 | 197,700 | — | — |
| 2011-03-04 | $28.05 | $28.05 | 429,400 | — | — |
| 2011-03-03 | $28.15 | $28.15 | 356,900 | — | — |
| 2011-03-02 | $28.06 | $28.06 | 540,200 | — | — |
| 2011-03-01 | $27.98 | $27.98 | 333,600 | — | — |
| 2011-02-28 | $28.35 | $28.35 | 351,200 | — | — |
| 2011-02-25 | $28.82 | $28.82 | 249,900 | — | — |
| 2011-02-24 | $28.50 | $28.50 | 328,000 | — | — |
| 2011-02-23 | $28.81 | $28.81 | 392,800 | — | — |
| 2011-02-22 | $29.43 | $29.43 | 371,300 | — | — |
| 2011-02-18 | $29.53 | $29.53 | 1,466,200 | — | — |
| 2011-02-17 | $28.99 | $28.99 | 247,600 | — | — |
| 2011-02-16 | $28.74 | $28.74 | 249,000 | — | — |
| 2011-02-15 | $28.64 | $28.64 | 462,600 | — | — |
| 2011-02-14 | $28.13 | $28.13 | 992,500 | — | — |
| 2011-02-11 | $29.15 | $29.15 | 415,800 | — | — |
| 2011-02-10 | $29.21 | $29.21 | 475,100 | — | — |
| 2011-02-09 | $29.31 | $29.31 | 308,100 | — | — |
| 2011-02-08 | $29.72 | $29.72 | 758,600 | — | — |
| 2011-02-07 | $29.07 | $29.07 | 716,400 | — | — |
| 2011-02-04 | $28.36 | $28.36 | 545,700 | — | — |
| 2011-02-03 | $28.40 | $28.40 | 864,800 | — | — |
| 2011-02-02 | $28.37 | $28.37 | 910,600 | — | — |
| 2011-02-01 | $28.35 | $28.35 | 1,303,100 | — | — |
| 2011-01-31 | $28.00 | $28.00 | 2,617,900 | — | — |
| 2011-01-28 | $28.40 | $28.40 | 25,965,400 | — | — |