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
- 2005-03-29 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 | $25.13 | $42.53 | 37,500 | — | — |
| 2011-12-29 | $25.06 | $42.41 | 15,800 | — | — |
| 2011-12-28 | $25.27 | $42.77 | 8,100 | — | — |
| 2011-12-27 | $25.52 | $43.19 | 17,600 | — | — |
| 2011-12-23 | $25.35 | $42.90 | 8,500 | — | — |
| 2011-12-22 | $25.21 | $42.66 | 9,000 | — | — |
| 2011-12-21 | $25.38 | $42.95 | 21,000 | — | — |
| 2011-12-20 | $25.51 | $43.17 | 20,300 | — | — |
| 2011-12-19 | $25.39 | $42.97 | 7,800 | — | — |
| 2011-12-16 | $25.63 | $43.38 | 27,800 | — | — |
| 2011-12-15 | $26.19 | $42.04 | 23,400 | — | — |
| 2011-12-14 | $25.91 | $41.59 | 21,100 | — | — |
| 2011-12-13 | $25.81 | $41.43 | 20,900 | — | — |
| 2011-12-12 | $25.75 | $41.34 | 25,900 | — | — |
| 2011-12-09 | $25.55 | $41.02 | 9,800 | — | — |
| 2011-12-08 | $25.26 | $40.55 | 9,500 | — | — |
| 2011-12-07 | $25.39 | $40.76 | 17,300 | — | — |
| 2011-12-06 | $25.06 | $40.23 | 19,200 | — | — |
| 2011-12-05 | $25.39 | $40.76 | 10,700 | — | — |
| 2011-12-02 | $25.66 | $41.19 | 17,800 | — | — |
| 2011-12-01 | $25.56 | $41.03 | 13,400 | — | — |
| 2011-11-30 | $25.57 | $41.05 | 18,300 | — | — |
| 2011-11-29 | $24.82 | $39.84 | 17,700 | — | — |
| 2011-11-28 | $24.59 | $39.48 | 17,800 | — | — |
| 2011-11-25 | $24.42 | $39.20 | 9,100 | — | — |
| 2011-11-23 | $24.58 | $39.46 | 12,000 | — | — |
| 2011-11-22 | $24.70 | $39.65 | 14,900 | — | — |
| 2011-11-21 | $24.94 | $40.04 | 15,600 | — | — |
| 2011-11-18 | $25.28 | $40.58 | 4,700 | — | — |
| 2011-11-17 | $25.31 | $40.63 | 15,600 | — | — |
| 2011-11-16 | $25.73 | $41.31 | 9,500 | — | — |
| 2011-11-15 | $25.74 | $41.32 | 8,400 | — | — |
| 2011-11-14 | $26.00 | $41.74 | 11,300 | — | — |
| 2011-11-11 | $26.05 | $41.82 | 9,500 | — | — |
| 2011-11-10 | $25.92 | $41.61 | 11,800 | — | — |
| 2011-11-09 | $25.94 | $41.64 | 10,900 | — | — |
| 2011-11-08 | $26.37 | $42.33 | 5,500 | — | — |
| 2011-11-07 | $26.20 | $42.06 | 6,100 | — | — |
| 2011-11-04 | $26.30 | $42.22 | 15,000 | — | — |
| 2011-11-03 | $26.20 | $42.06 | 16,400 | — | — |
| 2011-11-02 | $25.93 | $41.63 | 8,200 | — | — |
| 2011-11-01 | $25.72 | $41.29 | 12,800 | — | — |
| 2011-10-31 | $25.81 | $41.43 | 7,500 | — | — |
| 2011-10-28 | $26.18 | $42.03 | 33,400 | — | — |
| 2011-10-27 | $26.31 | $42.24 | 27,300 | — | — |
| 2011-10-26 | $25.57 | $41.05 | 15,100 | — | — |
| 2011-10-25 | $25.77 | $41.37 | 29,800 | — | — |
| 2011-10-24 | $25.56 | $41.03 | 28,900 | — | — |
| 2011-10-21 | $26.16 | $42.00 | 25,700 | — | — |
| 2011-10-20 | $26.62 | $42.73 | 27,600 | — | — |
| 2011-10-19 | $26.68 | $42.83 | 16,400 | — | — |
| 2011-10-18 | $26.33 | $42.27 | 14,600 | — | — |
| 2011-10-17 | $26.22 | $42.09 | 16,700 | — | — |
| 2011-10-14 | $26.03 | $41.79 | 28,900 | — | — |
| 2011-10-13 | $25.08 | $40.26 | 28,600 | — | — |
| 2011-10-12 | $25.02 | $40.17 | 26,300 | — | — |
| 2011-10-11 | $24.81 | $39.83 | 17,200 | — | — |
| 2011-10-10 | $24.62 | $39.52 | 15,600 | — | — |
| 2011-10-07 | $24.01 | $38.54 | 17,900 | — | — |
| 2011-10-06 | $24.00 | $38.53 | 19,000 | — | — |
| 2011-10-05 | $23.64 | $37.95 | 11,200 | — | — |
| 2011-10-04 | $23.12 | $37.12 | 20,800 | — | — |
| 2011-10-03 | $23.46 | $37.66 | 37,400 | — | — |
| 2011-09-30 | $24.05 | $38.61 | 23,400 | — | — |
| 2011-09-29 | $24.35 | $39.09 | 17,100 | — | — |
| 2011-09-28 | $24.29 | $38.99 | 14,700 | — | — |
| 2011-09-27 | $24.67 | $39.60 | 13,500 | — | — |
| 2011-09-26 | $24.28 | $38.98 | 15,200 | — | — |
| 2011-09-23 | $23.93 | $38.42 | 25,700 | — | — |
| 2011-09-22 | $24.10 | $38.69 | 19,700 | — | — |
| 2011-09-21 | $24.97 | $40.09 | 25,900 | — | — |
| 2011-09-20 | $25.04 | $40.20 | 29,600 | — | — |
| 2011-09-19 | $25.30 | $40.62 | 10,500 | — | — |
| 2011-09-16 | $25.11 | $40.31 | 16,900 | — | — |
| 2011-09-15 | $25.16 | $40.39 | 18,000 | — | — |
| 2011-09-14 | $25.13 | $40.34 | 11,900 | — | — |
| 2011-09-13 | $24.58 | $39.46 | 9,200 | — | — |
| 2011-09-12 | $24.73 | $39.08 | 17,600 | — | — |
| 2011-09-09 | $24.73 | $39.08 | 13,000 | — | — |
| 2011-09-08 | $25.35 | $40.06 | 7,500 | — | — |
| 2011-09-07 | $25.50 | $40.30 | 9,900 | — | — |
| 2011-09-06 | $24.98 | $39.48 | 23,300 | — | — |
| 2011-09-02 | $25.11 | $39.68 | 7,000 | — | — |
| 2011-09-01 | $25.65 | $40.54 | 12,000 | — | — |
| 2011-08-31 | $25.99 | $41.07 | 54,200 | — | — |
| 2011-08-30 | $25.87 | $40.89 | 28,500 | — | — |
| 2011-08-29 | $25.62 | $40.49 | 22,800 | — | — |
| 2011-08-26 | $25.06 | $39.61 | 10,600 | — | — |
| 2011-08-25 | $24.68 | $39.00 | 13,800 | — | — |
| 2011-08-24 | $25.00 | $39.51 | 13,500 | — | — |
| 2011-08-23 | $24.75 | $39.12 | 25,200 | — | — |
| 2011-08-22 | $24.20 | $38.25 | 16,100 | — | — |
| 2011-08-19 | $24.20 | $38.25 | 15,200 | — | — |
| 2011-08-18 | $24.24 | $38.31 | 29,800 | — | — |
| 2011-08-17 | $24.98 | $39.48 | 24,400 | — | — |
| 2011-08-16 | $25.04 | $39.57 | 19,100 | — | — |
| 2011-08-15 | $24.95 | $39.43 | 13,800 | — | — |
| 2011-08-12 | $24.56 | $38.81 | 21,200 | — | — |
| 2011-08-11 | $24.26 | $38.34 | 32,800 | — | — |
| 2011-08-10 | $23.36 | $36.92 | 22,600 | — | — |
| 2011-08-09 | $23.96 | $37.87 | 48,200 | — | — |
| 2011-08-08 | $23.55 | $37.22 | 34,200 | — | — |
| 2011-08-05 | $24.87 | $39.30 | 57,300 | — | — |
| 2011-08-04 | $24.93 | $39.40 | 50,800 | — | — |
| 2011-08-03 | $25.98 | $41.06 | 34,200 | — | — |
| 2011-08-02 | $25.98 | $41.06 | 29,000 | — | — |
| 2011-08-01 | $26.34 | $41.63 | 30,700 | — | — |
| 2011-07-29 | $26.87 | $42.47 | 31,800 | — | — |
| 2011-07-28 | $27.36 | $43.24 | 14,500 | — | — |
| 2011-07-27 | $27.53 | $43.51 | 21,100 | — | — |
| 2011-07-26 | $28.20 | $44.57 | 13,300 | — | — |
| 2011-07-25 | $28.60 | $45.20 | 9,000 | — | — |
| 2011-07-22 | $28.81 | $45.53 | 12,800 | — | — |
| 2011-07-21 | $28.88 | $45.64 | 14,300 | — | — |
| 2011-07-20 | $28.40 | $44.88 | 9,300 | — | — |
| 2011-07-19 | $28.31 | $44.74 | 7,200 | — | — |
| 2011-07-18 | $28.20 | $44.57 | 11,700 | — | — |
| 2011-07-15 | $28.29 | $44.71 | 7,400 | — | — |
| 2011-07-14 | $28.26 | $44.66 | 19,200 | — | — |
| 2011-07-13 | $28.50 | $45.04 | 142,300 | — | — |
| 2011-07-12 | $28.69 | $45.34 | 24,500 | — | — |
| 2011-07-11 | $28.10 | $44.41 | 52,300 | — | — |
| 2011-07-08 | $28.80 | $45.52 | 48,100 | — | — |
| 2011-07-07 | $29.37 | $46.42 | 30,600 | — | — |
| 2011-07-06 | $29.55 | $46.70 | 31,500 | — | — |
| 2011-07-05 | $29.60 | $46.78 | 17,600 | — | — |
| 2011-07-01 | $29.61 | $46.80 | 37,600 | — | — |
| 2011-06-30 | $29.82 | $47.13 | 30,100 | — | — |
| 2011-06-29 | $29.24 | $46.21 | 23,500 | — | — |
| 2011-06-28 | $28.95 | $45.75 | 19,000 | — | — |
| 2011-06-27 | $29.06 | $45.93 | 19,700 | — | — |
| 2011-06-24 | $28.66 | $45.29 | 13,600 | — | — |
| 2011-06-23 | $28.52 | $45.07 | 24,600 | — | — |
| 2011-06-22 | $28.65 | $45.28 | 11,700 | — | — |
| 2011-06-21 | $28.65 | $45.28 | 20,600 | — | — |
| 2011-06-20 | $28.21 | $44.58 | 7,300 | — | — |
| 2011-06-17 | $28.03 | $44.30 | 7,400 | — | — |
| 2011-06-16 | $27.81 | $43.95 | 7,600 | — | — |
| 2011-06-15 | $27.88 | $44.06 | 15,100 | — | — |
| 2011-06-14 | $28.07 | $44.36 | 13,200 | — | — |
| 2011-06-13 | $27.80 | $43.94 | 18,400 | — | — |
| 2011-06-10 | $28.34 | $44.18 | 20,100 | — | — |
| 2011-06-09 | $28.44 | $44.34 | 5,100 | — | — |
| 2011-06-08 | $28.22 | $43.99 | 10,800 | — | — |
| 2011-06-07 | $28.16 | $43.90 | 14,100 | — | — |
| 2011-06-06 | $28.15 | $43.89 | 15,500 | — | — |
| 2011-06-03 | $28.51 | $44.45 | 6,200 | — | — |
| 2011-06-02 | $28.74 | $44.81 | 19,000 | — | — |
| 2011-06-01 | $28.85 | $44.98 | 18,600 | — | — |
| 2011-05-31 | $29.16 | $45.46 | 16,800 | — | — |
| 2011-05-27 | $28.65 | $44.67 | 17,500 | — | — |
| 2011-05-26 | $28.35 | $44.20 | 15,700 | — | — |
| 2011-05-25 | $28.58 | $44.56 | 15,300 | — | — |
| 2011-05-24 | $28.41 | $44.29 | 11,400 | — | — |
| 2011-05-23 | $28.65 | $44.67 | 18,100 | — | — |
| 2011-05-20 | $28.56 | $44.52 | 16,900 | — | — |
| 2011-05-19 | $28.50 | $44.43 | 20,800 | — | — |
| 2011-05-18 | $28.61 | $44.60 | 14,000 | — | — |
| 2011-05-17 | $28.39 | $44.26 | 18,400 | — | — |
| 2011-05-16 | $28.30 | $44.12 | 40,000 | — | — |
| 2011-05-13 | $28.40 | $44.28 | 33,000 | — | — |
| 2011-05-12 | $28.71 | $44.76 | 37,000 | — | — |
| 2011-05-11 | $28.63 | $44.63 | 22,300 | — | — |
| 2011-05-10 | $28.71 | $44.76 | 11,800 | — | — |
| 2011-05-09 | $28.49 | $44.42 | 37,000 | — | — |
| 2011-05-06 | $28.61 | $44.60 | 13,600 | — | — |
| 2011-05-05 | $28.68 | $44.71 | 25,400 | — | — |
| 2011-05-04 | $28.54 | $44.49 | 12,000 | — | — |
| 2011-05-03 | $28.60 | $44.59 | 7,100 | — | — |
| 2011-05-02 | $28.71 | $44.76 | 19,000 | — | — |
| 2011-04-29 | $28.43 | $44.32 | 18,000 | — | — |
| 2011-04-28 | $28.55 | $44.51 | 15,400 | — | — |
| 2011-04-27 | $28.40 | $44.28 | 16,500 | — | — |
| 2011-04-26 | $28.31 | $44.14 | 20,100 | — | — |
| 2011-04-25 | $28.01 | $43.67 | 17,600 | — | — |
| 2011-04-21 | $28.04 | $43.71 | 15,100 | — | — |
| 2011-04-20 | $27.77 | $43.29 | 17,000 | — | — |
| 2011-04-19 | $27.59 | $43.01 | 21,600 | — | — |
| 2011-04-18 | $27.36 | $42.65 | 12,300 | — | — |
| 2011-04-15 | $27.80 | $43.34 | 13,800 | — | — |
| 2011-04-14 | $27.51 | $42.89 | 16,500 | — | — |
| 2011-04-13 | $27.36 | $42.65 | 17,700 | — | — |
| 2011-04-12 | $27.42 | $42.75 | 18,600 | — | — |
| 2011-04-11 | $27.49 | $42.86 | 22,000 | — | — |
| 2011-04-08 | $27.26 | $42.50 | 13,200 | — | — |
| 2011-04-07 | $27.24 | $42.47 | 16,200 | — | — |
| 2011-04-06 | $27.22 | $42.44 | 24,400 | — | — |
| 2011-04-05 | $27.11 | $42.26 | 15,100 | — | — |
| 2011-04-04 | $27.22 | $42.44 | 31,900 | — | — |
| 2011-04-01 | $27.16 | $42.34 | 22,000 | — | — |
| 2011-03-31 | $26.92 | $41.97 | 18,500 | — | — |
| 2011-03-30 | $27.06 | $42.19 | 37,400 | — | — |
| 2011-03-29 | $27.12 | $42.28 | 18,600 | — | — |
| 2011-03-28 | $26.78 | $41.75 | 10,100 | — | — |
| 2011-03-25 | $26.84 | $41.84 | 10,600 | — | — |
| 2011-03-24 | $26.68 | $41.59 | 10,100 | — | — |
| 2011-03-23 | $26.41 | $41.17 | 13,000 | — | — |
| 2011-03-22 | $26.60 | $41.47 | 14,700 | — | — |
| 2011-03-21 | $26.47 | $41.27 | 24,300 | — | — |
| 2011-03-18 | $26.22 | $40.88 | 14,600 | — | — |
| 2011-03-17 | $26.17 | $40.80 | 14,300 | — | — |
| 2011-03-16 | $25.75 | $40.14 | 18,600 | — | — |
| 2011-03-15 | $26.20 | $40.85 | 22,000 | — | — |
| 2011-03-14 | $26.47 | $41.27 | 15,900 | — | — |
| 2011-03-11 | $26.74 | $41.69 | 22,000 | — | — |
| 2011-03-10 | $26.91 | $41.35 | 29,500 | — | — |
| 2011-03-09 | $27.27 | $41.91 | 15,500 | — | — |
| 2011-03-08 | $27.13 | $41.69 | 14,600 | — | — |
| 2011-03-07 | $27.07 | $41.60 | 16,800 | — | — |
| 2011-03-04 | $27.16 | $41.74 | 17,500 | — | — |
| 2011-03-03 | $27.07 | $41.60 | 30,300 | — | — |
| 2011-03-02 | $26.86 | $41.28 | 23,100 | — | — |
| 2011-03-01 | $26.88 | $41.31 | 38,000 | — | — |
| 2011-02-28 | $27.14 | $41.71 | 28,400 | — | — |
| 2011-02-25 | $27.06 | $41.58 | 19,000 | — | — |
| 2011-02-24 | $27.13 | $41.69 | 7,800 | — | — |
| 2011-02-23 | $27.07 | $41.60 | 23,900 | — | — |
| 2011-02-22 | $27.19 | $41.78 | 9,000 | — | — |
| 2011-02-18 | $27.47 | $42.21 | 18,300 | — | — |
| 2011-02-17 | $27.49 | $42.25 | 9,200 | — | — |
| 2011-02-16 | $27.40 | $42.11 | 8,900 | — | — |
| 2011-02-15 | $27.02 | $41.52 | 9,400 | — | — |
| 2011-02-14 | $27.24 | $41.86 | 7,800 | — | — |
| 2011-02-11 | $27.27 | $41.91 | 9,300 | — | — |
| 2011-02-10 | $27.22 | $41.83 | 10,000 | — | — |
| 2011-02-09 | $27.22 | $41.83 | 7,600 | — | — |
| 2011-02-08 | $26.89 | $41.32 | 36,100 | — | — |
| 2011-02-07 | $26.96 | $41.43 | 13,700 | — | — |
| 2011-02-04 | $27.00 | $41.49 | 16,800 | — | — |
| 2011-02-03 | $27.05 | $41.57 | 34,000 | — | — |
| 2011-02-02 | $26.74 | $41.09 | 16,300 | — | — |
| 2011-02-01 | $26.83 | $41.23 | 20,800 | — | — |
| 2011-01-31 | $26.53 | $40.77 | 22,600 | — | — |
| 2011-01-28 | $26.50 | $40.72 | 28,700 | — | — |
| 2011-01-27 | $27.16 | $41.74 | 10,900 | — | — |
| 2011-01-26 | $27.50 | $42.26 | 15,500 | — | — |
| 2011-01-25 | $27.00 | $41.49 | 21,100 | — | — |
| 2011-01-24 | $27.04 | $41.55 | 12,700 | — | — |
| 2011-01-21 | $27.27 | $41.91 | 11,800 | — | — |
| 2011-01-20 | $27.40 | $42.11 | 22,300 | — | — |
| 2011-01-19 | $27.50 | $42.26 | 10,800 | — | — |
| 2011-01-18 | $27.47 | $42.21 | 15,000 | — | — |
| 2011-01-14 | $27.47 | $42.21 | 11,800 | — | — |
| 2011-01-13 | $27.60 | $42.41 | 16,600 | — | — |
| 2011-01-12 | $27.29 | $41.94 | 14,500 | — | — |
| 2011-01-11 | $27.52 | $42.29 | 25,600 | — | — |
| 2011-01-10 | $27.37 | $42.06 | 11,300 | — | — |
| 2011-01-07 | $27.31 | $41.97 | 18,200 | — | — |
| 2011-01-06 | $27.11 | $41.66 | 20,500 | — | — |
| 2011-01-05 | $27.28 | $41.92 | 35,700 | — | — |
| 2011-01-04 | $26.93 | $41.38 | 23,700 | — | — |
| 2011-01-03 | $26.71 | $41.05 | 15,100 | — | — |