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
- 2004-07-26 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 | $27.70 | $31.44 | 152,400 | — | — |
| 2011-12-29 | $28.01 | $31.79 | 148,000 | — | — |
| 2011-12-28 | $27.90 | $31.67 | 206,700 | — | — |
| 2011-12-27 | $28.41 | $32.25 | 134,500 | — | — |
| 2011-12-23 | $28.27 | $32.09 | 110,800 | — | — |
| 2011-12-22 | $28.06 | $31.85 | 160,500 | — | — |
| 2011-12-21 | $28.06 | $31.85 | 187,600 | — | — |
| 2011-12-20 | $28.91 | $32.81 | 165,000 | — | — |
| 2011-12-19 | $27.55 | $31.27 | 143,600 | — | — |
| 2011-12-16 | $28.17 | $31.97 | 372,100 | — | — |
| 2011-12-15 | $28.35 | $32.18 | 181,100 | — | — |
| 2011-12-14 | $28.02 | $31.80 | 226,800 | — | — |
| 2011-12-13 | $28.56 | $32.42 | 242,400 | — | — |
| 2011-12-12 | $29.38 | $33.35 | 148,000 | — | — |
| 2011-12-09 | $30.15 | $34.22 | 152,100 | — | — |
| 2011-12-08 | $28.81 | $32.70 | 164,000 | — | — |
| 2011-12-07 | $29.80 | $33.82 | 134,000 | — | — |
| 2011-12-06 | $29.93 | $33.97 | 124,000 | — | — |
| 2011-12-05 | $30.09 | $34.15 | 386,600 | — | — |
| 2011-12-02 | $29.63 | $33.63 | 165,600 | — | — |
| 2011-12-01 | $29.53 | $33.52 | 257,100 | — | — |
| 2011-11-30 | $29.41 | $33.38 | 412,600 | — | — |
| 2011-11-29 | $27.34 | $31.03 | 100,700 | — | — |
| 2011-11-28 | $27.77 | $31.52 | 234,400 | — | — |
| 2011-11-25 | $25.54 | $28.99 | 56,700 | — | — |
| 2011-11-23 | $26.10 | $29.63 | 213,400 | — | — |
| 2011-11-22 | $27.11 | $30.64 | 94,200 | — | — |
| 2011-11-21 | $27.46 | $31.03 | 141,000 | — | — |
| 2011-11-18 | $28.37 | $32.06 | 91,700 | — | — |
| 2011-11-17 | $28.36 | $32.05 | 128,800 | — | — |
| 2011-11-16 | $28.46 | $32.16 | 116,200 | — | — |
| 2011-11-15 | $29.24 | $33.04 | 141,100 | — | — |
| 2011-11-14 | $28.78 | $32.52 | 119,800 | — | — |
| 2011-11-11 | $29.41 | $33.23 | 168,200 | — | — |
| 2011-11-10 | $28.06 | $31.71 | 197,000 | — | — |
| 2011-11-09 | $27.91 | $31.54 | 200,000 | — | — |
| 2011-11-08 | $29.71 | $33.57 | 157,700 | — | — |
| 2011-11-07 | $28.78 | $32.52 | 163,900 | — | — |
| 2011-11-04 | $29.10 | $32.88 | 123,200 | — | — |
| 2011-11-03 | $29.28 | $33.09 | 196,400 | — | — |
| 2011-11-02 | $27.99 | $31.63 | 248,500 | — | — |
| 2011-11-01 | $26.18 | $29.58 | 211,400 | — | — |
| 2011-10-31 | $28.03 | $31.67 | 104,900 | — | — |
| 2011-10-28 | $28.77 | $32.51 | 152,800 | — | — |
| 2011-10-27 | $28.69 | $32.42 | 273,600 | — | — |
| 2011-10-26 | $26.46 | $29.90 | 129,300 | — | — |
| 2011-10-25 | $25.97 | $29.35 | 214,700 | — | — |
| 2011-10-24 | $27.03 | $30.54 | 131,400 | — | — |
| 2011-10-21 | $25.98 | $29.36 | 119,200 | — | — |
| 2011-10-20 | $25.40 | $28.70 | 99,800 | — | — |
| 2011-10-19 | $25.43 | $28.74 | 121,000 | — | — |
| 2011-10-18 | $26.02 | $29.40 | 188,200 | — | — |
| 2011-10-17 | $24.93 | $28.17 | 138,600 | — | — |
| 2011-10-14 | $26.00 | $29.38 | 132,400 | — | — |
| 2011-10-13 | $25.49 | $28.80 | 108,900 | — | — |
| 2011-10-12 | $25.26 | $28.54 | 160,500 | — | — |
| 2011-10-11 | $24.70 | $27.91 | 122,300 | — | — |
| 2011-10-10 | $24.50 | $27.69 | 199,000 | — | — |
| 2011-10-07 | $23.36 | $26.40 | 178,000 | — | — |
| 2011-10-06 | $23.72 | $26.80 | 161,800 | — | — |
| 2011-10-05 | $23.13 | $26.14 | 119,200 | — | — |
| 2011-10-04 | $22.73 | $25.69 | 260,700 | — | — |
| 2011-10-03 | $21.02 | $23.75 | 230,400 | — | — |
| 2011-09-30 | $22.27 | $25.17 | 214,400 | — | — |
| 2011-09-29 | $23.21 | $26.23 | 102,600 | — | — |
| 2011-09-28 | $23.03 | $26.02 | 144,700 | — | — |
| 2011-09-27 | $24.10 | $27.23 | 161,400 | — | — |
| 2011-09-26 | $23.45 | $26.50 | 147,900 | — | — |
| 2011-09-23 | $22.94 | $25.92 | 181,600 | — | — |
| 2011-09-22 | $22.41 | $25.32 | 392,300 | — | — |
| 2011-09-21 | $23.05 | $26.05 | 190,100 | — | — |
| 2011-09-20 | $23.91 | $27.02 | 150,800 | — | — |
| 2011-09-19 | $24.58 | $27.78 | 147,300 | — | — |
| 2011-09-16 | $24.96 | $28.21 | 384,500 | — | — |
| 2011-09-15 | $24.69 | $27.90 | 164,100 | — | — |
| 2011-09-14 | $24.29 | $27.45 | 208,500 | — | — |
| 2011-09-13 | $23.67 | $26.75 | 124,600 | — | — |
| 2011-09-12 | $23.37 | $26.41 | 116,200 | — | — |
| 2011-09-09 | $23.04 | $26.04 | 169,400 | — | — |
| 2011-09-08 | $23.83 | $26.93 | 128,200 | — | — |
| 2011-09-07 | $24.50 | $27.69 | 135,100 | — | — |
| 2011-09-06 | $23.53 | $26.59 | 180,800 | — | — |
| 2011-09-02 | $23.66 | $26.74 | 199,500 | — | — |
| 2011-09-01 | $24.83 | $28.06 | 253,100 | — | — |
| 2011-08-31 | $25.04 | $28.30 | 302,200 | — | — |
| 2011-08-30 | $25.07 | $28.33 | 206,700 | — | — |
| 2011-08-29 | $25.00 | $28.25 | 169,400 | — | — |
| 2011-08-26 | $23.92 | $27.03 | 188,000 | — | — |
| 2011-08-25 | $23.10 | $26.10 | 247,800 | — | — |
| 2011-08-24 | $23.75 | $26.84 | 285,600 | — | — |
| 2011-08-23 | $23.69 | $26.63 | 169,300 | — | — |
| 2011-08-22 | $22.39 | $25.17 | 139,800 | — | — |
| 2011-08-19 | $22.31 | $25.08 | 144,300 | — | — |
| 2011-08-18 | $22.92 | $25.77 | 464,900 | — | — |
| 2011-08-17 | $24.08 | $27.07 | 135,300 | — | — |
| 2011-08-16 | $24.08 | $27.07 | 138,900 | — | — |
| 2011-08-15 | $24.75 | $27.83 | 78,100 | — | — |
| 2011-08-12 | $24.26 | $27.28 | 112,600 | — | — |
| 2011-08-11 | $24.35 | $27.38 | 277,600 | — | — |
| 2011-08-10 | $23.25 | $26.14 | 275,700 | — | — |
| 2011-08-09 | $25.36 | $28.51 | 453,900 | — | — |
| 2011-08-08 | $23.89 | $26.86 | 421,700 | — | — |
| 2011-08-05 | $26.78 | $30.11 | 599,200 | — | — |
| 2011-08-04 | $23.56 | $26.49 | 242,800 | — | — |
| 2011-08-03 | $24.89 | $27.98 | 147,200 | — | — |
| 2011-08-02 | $24.37 | $27.40 | 202,600 | — | — |
| 2011-08-01 | $25.19 | $28.32 | 146,100 | — | — |
| 2011-07-29 | $25.40 | $28.56 | 150,100 | — | — |
| 2011-07-28 | $25.56 | $28.74 | 240,200 | — | — |
| 2011-07-27 | $25.36 | $28.51 | 201,500 | — | — |
| 2011-07-26 | $26.21 | $29.47 | 188,700 | — | — |
| 2011-07-25 | $26.40 | $29.68 | 118,000 | — | — |
| 2011-07-22 | $26.67 | $29.99 | 165,600 | — | — |
| 2011-07-21 | $26.95 | $30.30 | 101,500 | — | — |
| 2011-07-20 | $26.92 | $30.27 | 192,700 | — | — |
| 2011-07-19 | $27.35 | $30.75 | 196,200 | — | — |
| 2011-07-18 | $26.62 | $29.93 | 80,600 | — | — |
| 2011-07-15 | $27.24 | $30.63 | 187,400 | — | — |
| 2011-07-14 | $27.19 | $30.57 | 121,500 | — | — |
| 2011-07-13 | $27.94 | $31.41 | 118,000 | — | — |
| 2011-07-12 | $27.74 | $31.19 | 101,000 | — | — |
| 2011-07-11 | $28.06 | $31.55 | 87,800 | — | — |
| 2011-07-08 | $28.64 | $32.20 | 155,000 | — | — |
| 2011-07-07 | $28.86 | $32.45 | 108,100 | — | — |
| 2011-07-06 | $28.48 | $32.02 | 101,100 | — | — |
| 2011-07-05 | $28.23 | $31.74 | 115,300 | — | — |
| 2011-07-01 | $28.01 | $31.49 | 187,500 | — | — |
| 2011-06-30 | $27.72 | $31.17 | 122,000 | — | — |
| 2011-06-29 | $27.46 | $30.87 | 109,200 | — | — |
| 2011-06-28 | $27.47 | $30.88 | 100,100 | — | — |
| 2011-06-27 | $26.99 | $30.35 | 130,400 | — | — |
| 2011-06-24 | $26.58 | $29.88 | 210,500 | — | — |
| 2011-06-23 | $26.85 | $30.19 | 116,800 | — | — |
| 2011-06-22 | $26.64 | $29.95 | 127,800 | — | — |
| 2011-06-21 | $27.10 | $30.47 | 265,800 | — | — |
| 2011-06-20 | $26.27 | $29.54 | 177,900 | — | — |
| 2011-06-17 | $25.62 | $28.80 | 373,400 | — | — |
| 2011-06-16 | $25.84 | $29.05 | 120,800 | — | — |
| 2011-06-15 | $25.79 | $29.00 | 137,700 | — | — |
| 2011-06-14 | $26.54 | $29.84 | 103,300 | — | — |
| 2011-06-13 | $26.07 | $29.31 | 155,300 | — | — |
| 2011-06-10 | $26.30 | $29.57 | 200,800 | — | — |
| 2011-06-09 | $26.98 | $30.33 | 231,700 | — | — |
| 2011-06-08 | $26.60 | $29.91 | 196,600 | — | — |
| 2011-06-07 | $26.63 | $29.94 | 99,800 | — | — |
| 2011-06-06 | $26.71 | $30.03 | 168,500 | — | — |
| 2011-06-03 | $26.90 | $30.24 | 139,600 | — | — |
| 2011-06-02 | $27.91 | $31.38 | 186,800 | — | — |
| 2011-06-01 | $27.64 | $31.08 | 281,900 | — | — |
| 2011-05-31 | $28.15 | $31.65 | 300,000 | — | — |
| 2011-05-27 | $27.51 | $30.93 | 75,100 | — | — |
| 2011-05-26 | $27.39 | $30.79 | 126,900 | — | — |
| 2011-05-25 | $27.02 | $30.38 | 117,200 | — | — |
| 2011-05-24 | $26.97 | $30.19 | 133,000 | — | — |
| 2011-05-23 | $27.27 | $30.52 | 141,600 | — | — |
| 2011-05-20 | $28.03 | $31.37 | 167,900 | — | — |
| 2011-05-19 | $28.42 | $31.81 | 131,000 | — | — |
| 2011-05-18 | $28.39 | $31.78 | 126,900 | — | — |
| 2011-05-17 | $28.16 | $31.52 | 114,500 | — | — |
| 2011-05-16 | $28.24 | $31.61 | 146,000 | — | — |
| 2011-05-13 | $28.90 | $32.35 | 207,600 | — | — |
| 2011-05-12 | $29.55 | $33.08 | 246,700 | — | — |
| 2011-05-11 | $29.68 | $33.22 | 222,800 | — | — |
| 2011-05-10 | $30.00 | $33.58 | 342,000 | — | — |
| 2011-05-09 | $26.89 | $30.10 | 150,300 | — | — |
| 2011-05-06 | $26.31 | $29.45 | 84,000 | — | — |
| 2011-05-05 | $26.34 | $29.48 | 115,900 | — | — |
| 2011-05-04 | $26.58 | $29.75 | 112,000 | — | — |
| 2011-05-03 | $26.92 | $30.13 | 112,500 | — | — |
| 2011-05-02 | $27.30 | $30.56 | 91,100 | — | — |
| 2011-04-29 | $27.66 | $30.96 | 110,000 | — | — |
| 2011-04-28 | $27.52 | $30.80 | 73,800 | — | — |
| 2011-04-27 | $27.46 | $30.74 | 88,800 | — | — |
| 2011-04-26 | $27.17 | $30.41 | 178,400 | — | — |
| 2011-04-25 | $26.62 | $29.80 | 125,300 | — | — |
| 2011-04-21 | $26.66 | $29.84 | 118,000 | — | — |
| 2011-04-20 | $26.30 | $29.44 | 103,900 | — | — |
| 2011-04-19 | $25.67 | $28.73 | 130,500 | — | — |
| 2011-04-18 | $26.00 | $29.10 | 115,000 | — | — |
| 2011-04-15 | $26.57 | $29.74 | 169,800 | — | — |
| 2011-04-14 | $26.51 | $29.67 | 145,400 | — | — |
| 2011-04-13 | $26.55 | $29.72 | 116,700 | — | — |
| 2011-04-12 | $26.54 | $29.71 | 111,300 | — | — |
| 2011-04-11 | $27.09 | $30.32 | 96,500 | — | — |
| 2011-04-08 | $27.16 | $30.40 | 103,500 | — | — |
| 2011-04-07 | $27.40 | $30.67 | 132,200 | — | — |
| 2011-04-06 | $27.49 | $30.77 | 78,600 | — | — |
| 2011-04-05 | $27.47 | $30.75 | 130,800 | — | — |
| 2011-04-04 | $27.43 | $30.70 | 110,000 | — | — |
| 2011-04-01 | $27.55 | $30.84 | 164,000 | — | — |
| 2011-03-31 | $27.24 | $30.49 | 156,800 | — | — |
| 2011-03-30 | $26.92 | $30.13 | 149,100 | — | — |
| 2011-03-29 | $26.67 | $29.85 | 260,600 | — | — |
| 2011-03-28 | $26.22 | $29.35 | 239,700 | — | — |
| 2011-03-25 | $25.90 | $28.99 | 187,400 | — | — |
| 2011-03-24 | $25.58 | $28.63 | 132,200 | — | — |
| 2011-03-23 | $25.47 | $28.51 | 144,400 | — | — |
| 2011-03-22 | $25.51 | $28.55 | 113,500 | — | — |
| 2011-03-21 | $25.94 | $29.03 | 106,800 | — | — |
| 2011-03-18 | $25.31 | $28.33 | 296,000 | — | — |
| 2011-03-17 | $24.87 | $27.84 | 118,600 | — | — |
| 2011-03-16 | $24.87 | $27.84 | 157,100 | — | — |
| 2011-03-15 | $25.17 | $28.17 | 187,000 | — | — |
| 2011-03-14 | $25.35 | $28.37 | 133,200 | — | — |
| 2011-03-11 | $25.47 | $28.51 | 183,700 | — | — |
| 2011-03-10 | $26.02 | $29.12 | 158,300 | — | — |
| 2011-03-09 | $26.81 | $30.01 | 93,500 | — | — |
| 2011-03-08 | $26.95 | $30.17 | 115,300 | — | — |
| 2011-03-07 | $26.33 | $29.47 | 142,700 | — | — |
| 2011-03-04 | $27.09 | $30.32 | 186,300 | — | — |
| 2011-03-03 | $27.16 | $30.40 | 245,000 | — | — |
| 2011-03-02 | $26.32 | $29.46 | 158,800 | — | — |
| 2011-03-01 | $25.97 | $29.07 | 225,700 | — | — |
| 2011-02-28 | $26.61 | $29.78 | 109,500 | — | — |
| 2011-02-25 | $26.64 | $29.82 | 165,500 | — | — |
| 2011-02-24 | $25.69 | $28.75 | 151,700 | — | — |
| 2011-02-23 | $25.67 | $28.60 | 167,300 | — | — |
| 2011-02-22 | $26.16 | $29.14 | 166,400 | — | — |
| 2011-02-18 | $26.64 | $29.68 | 207,800 | — | — |
| 2011-02-17 | $26.53 | $29.56 | 190,100 | — | — |
| 2011-02-16 | $26.53 | $29.56 | 181,300 | — | — |
| 2011-02-15 | $26.41 | $29.42 | 158,400 | — | — |
| 2011-02-14 | $26.82 | $29.88 | 144,000 | — | — |
| 2011-02-11 | $26.51 | $29.53 | 127,800 | — | — |
| 2011-02-10 | $25.97 | $28.93 | 107,300 | — | — |
| 2011-02-09 | $25.86 | $28.81 | 144,400 | — | — |
| 2011-02-08 | $26.07 | $29.04 | 353,800 | — | — |
| 2011-02-07 | $26.70 | $29.75 | 183,900 | — | — |
| 2011-02-04 | $26.39 | $29.40 | 150,200 | — | — |
| 2011-02-03 | $26.49 | $29.51 | 88,900 | — | — |
| 2011-02-02 | $26.81 | $29.87 | 133,700 | — | — |
| 2011-02-01 | $26.75 | $29.80 | 272,500 | — | — |
| 2011-01-31 | $26.29 | $29.29 | 155,700 | — | — |
| 2011-01-28 | $26.00 | $28.97 | 175,400 | — | — |
| 2011-01-27 | $26.88 | $29.95 | 72,700 | — | — |
| 2011-01-26 | $26.88 | $29.95 | 165,500 | — | — |
| 2011-01-25 | $26.37 | $29.38 | 115,100 | — | — |
| 2011-01-24 | $26.26 | $29.26 | 94,400 | — | — |
| 2011-01-21 | $26.08 | $29.06 | 180,900 | — | — |
| 2011-01-20 | $26.03 | $29.00 | 99,700 | — | — |
| 2011-01-19 | $26.43 | $29.44 | 127,900 | — | — |
| 2011-01-18 | $26.85 | $29.91 | 130,000 | — | — |
| 2011-01-14 | $26.74 | $29.79 | 113,100 | — | — |
| 2011-01-13 | $26.40 | $29.41 | 79,800 | — | — |
| 2011-01-12 | $26.42 | $29.43 | 105,800 | — | — |
| 2011-01-11 | $26.37 | $29.38 | 68,400 | — | — |
| 2011-01-10 | $26.38 | $29.39 | 85,900 | — | — |
| 2011-01-07 | $26.20 | $29.19 | 92,100 | — | — |
| 2011-01-06 | $26.60 | $29.63 | 111,200 | — | — |
| 2011-01-05 | $26.53 | $29.56 | 110,600 | — | — |
| 2011-01-04 | $26.13 | $29.11 | 128,000 | — | — |
| 2011-01-03 | $26.58 | $29.61 | 144,000 | — | — |