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
- 1996-07-02 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 | $25.06 | $36.24 | 25,991 | — | — |
| 2011-12-29 | $24.66 | $35.67 | 17,134 | — | — |
| 2011-12-28 | $24.10 | $34.86 | 14,230 | — | — |
| 2011-12-27 | $25.02 | $36.18 | 9,293 | — | — |
| 2011-12-23 | $24.94 | $36.06 | 5,372 | — | — |
| 2011-12-22 | $25.23 | $36.49 | 10,309 | — | — |
| 2011-12-21 | $24.97 | $36.10 | 8,857 | — | — |
| 2011-12-20 | $24.79 | $35.86 | 28,024 | — | — |
| 2011-12-19 | $23.57 | $34.09 | 13,649 | — | — |
| 2011-12-16 | $24.72 | $35.75 | 52,708 | — | — |
| 2011-12-15 | $25.01 | $36.16 | 18,295 | — | — |
| 2011-12-14 | $24.87 | $35.96 | 45,302 | — | — |
| 2011-12-13 | $23.95 | $34.64 | 14,956 | — | — |
| 2011-12-12 | $25.03 | $36.20 | 15,682 | — | — |
| 2011-12-09 | $25.22 | $36.47 | 21,780 | — | — |
| 2011-12-08 | $23.95 | $34.63 | 19,312 | — | — |
| 2011-12-07 | $25.45 | $36.80 | 20,183 | — | — |
| 2011-12-06 | $25.85 | $37.39 | 22,070 | — | — |
| 2011-12-05 | $24.97 | $36.11 | 22,216 | — | — |
| 2011-12-02 | $24.46 | $35.38 | 17,424 | — | — |
| 2011-12-01 | $24.44 | $35.34 | 33,106 | — | — |
| 2011-11-30 | $26.66 | $38.38 | 96,848 | — | — |
| 2011-11-29 | $24.11 | $34.72 | 21,635 | — | — |
| 2011-11-28 | $24.44 | $35.18 | 23,522 | — | — |
| 2011-11-25 | $22.99 | $33.10 | 17,714 | — | — |
| 2011-11-23 | $23.25 | $33.48 | 26,426 | — | — |
| 2011-11-22 | $23.90 | $34.42 | 13,649 | — | — |
| 2011-11-21 | $24.53 | $35.32 | 26,572 | — | — |
| 2011-11-18 | $25.85 | $37.22 | 14,375 | — | — |
| 2011-11-17 | $25.83 | $37.19 | 11,326 | — | — |
| 2011-11-16 | $25.94 | $37.34 | 17,424 | — | — |
| 2011-11-15 | $26.43 | $38.05 | 13,504 | — | — |
| 2011-11-14 | $25.53 | $36.76 | 17,279 | — | — |
| 2011-11-11 | $26.57 | $38.26 | 16,553 | — | — |
| 2011-11-10 | $25.87 | $37.24 | 13,068 | — | — |
| 2011-11-09 | $25.78 | $37.12 | 23,377 | — | — |
| 2011-11-08 | $27.28 | $39.28 | 18,295 | — | — |
| 2011-11-07 | $26.67 | $38.40 | 12,342 | — | — |
| 2011-11-04 | $27.26 | $39.25 | 10,164 | — | — |
| 2011-11-03 | $27.98 | $40.29 | 25,120 | — | — |
| 2011-11-02 | $26.99 | $38.86 | 25,410 | — | — |
| 2011-11-01 | $26.21 | $37.74 | 36,300 | — | — |
| 2011-10-31 | $26.99 | $38.86 | 29,911 | — | — |
| 2011-10-28 | $26.67 | $38.39 | 32,960 | — | — |
| 2011-10-27 | $27.90 | $40.17 | 75,940 | — | — |
| 2011-10-26 | $26.98 | $38.84 | 18,005 | — | — |
| 2011-10-25 | $26.18 | $37.70 | 20,618 | — | — |
| 2011-10-24 | $27.17 | $39.12 | 21,490 | — | — |
| 2011-10-21 | $26.26 | $37.81 | 28,750 | — | — |
| 2011-10-20 | $25.25 | $36.35 | 17,860 | — | — |
| 2011-10-19 | $24.92 | $35.88 | 20,183 | — | — |
| 2011-10-18 | $26.10 | $37.58 | 27,878 | — | — |
| 2011-10-17 | $24.63 | $35.47 | 35,138 | — | — |
| 2011-10-14 | $26.29 | $37.85 | 33,977 | — | — |
| 2011-10-13 | $25.62 | $36.89 | 17,860 | — | — |
| 2011-10-12 | $25.65 | $36.93 | 36,300 | — | — |
| 2011-10-11 | $25.00 | $36.00 | 22,651 | — | — |
| 2011-10-10 | $24.22 | $34.87 | 35,574 | — | — |
| 2011-10-07 | $23.40 | $33.69 | 26,572 | — | — |
| 2011-10-06 | $24.11 | $34.72 | 24,829 | — | — |
| 2011-10-05 | $23.55 | $33.90 | 22,216 | — | — |
| 2011-10-04 | $23.19 | $33.39 | 37,316 | — | — |
| 2011-10-03 | $21.06 | $30.32 | 51,546 | — | — |
| 2011-09-30 | $21.38 | $30.79 | 30,782 | — | — |
| 2011-09-29 | $21.67 | $31.21 | 22,361 | — | — |
| 2011-09-28 | $21.50 | $30.96 | 25,700 | — | — |
| 2011-09-27 | $22.83 | $32.87 | 48,642 | — | — |
| 2011-09-26 | $22.00 | $31.67 | 13,794 | — | — |
| 2011-09-23 | $21.15 | $30.45 | 22,651 | — | — |
| 2011-09-22 | $20.74 | $29.87 | 85,958 | — | — |
| 2011-09-21 | $21.77 | $31.34 | 57,790 | — | — |
| 2011-09-20 | $22.80 | $32.82 | 22,361 | — | — |
| 2011-09-19 | $23.49 | $33.82 | 27,152 | — | — |
| 2011-09-16 | $24.73 | $35.61 | 50,820 | — | — |
| 2011-09-15 | $24.12 | $34.73 | 13,068 | — | — |
| 2011-09-14 | $23.97 | $34.51 | 19,892 | — | — |
| 2011-09-13 | $23.13 | $33.31 | 13,504 | — | — |
| 2011-09-12 | $22.80 | $32.82 | 18,005 | — | — |
| 2011-09-09 | $22.83 | $32.87 | 26,862 | — | — |
| 2011-09-08 | $23.97 | $34.51 | 82,619 | — | — |
| 2011-09-07 | $24.59 | $35.40 | 34,412 | — | — |
| 2011-09-06 | $23.56 | $33.92 | 49,368 | — | — |
| 2011-09-02 | $23.77 | $34.22 | 63,598 | — | — |
| 2011-09-01 | $24.08 | $34.67 | 28,024 | — | — |
| 2011-08-31 | $24.92 | $35.88 | 42,398 | — | — |
| 2011-08-30 | $24.93 | $35.74 | 99,317 | — | — |
| 2011-08-29 | $24.94 | $35.76 | 33,106 | — | — |
| 2011-08-26 | $25.05 | $35.91 | 17,714 | — | — |
| 2011-08-25 | $24.56 | $35.20 | 18,731 | — | — |
| 2011-08-24 | $25.35 | $36.34 | 40,656 | — | — |
| 2011-08-23 | $24.55 | $35.18 | 44,431 | — | — |
| 2011-08-22 | $23.95 | $34.33 | 11,471 | — | — |
| 2011-08-19 | $24.20 | $34.69 | 23,087 | — | — |
| 2011-08-18 | $24.26 | $34.78 | 64,033 | — | — |
| 2011-08-17 | $24.56 | $35.20 | 22,796 | — | — |
| 2011-08-16 | $24.75 | $35.47 | 21,344 | — | — |
| 2011-08-15 | $25.48 | $36.52 | 18,876 | — | — |
| 2011-08-12 | $24.74 | $35.46 | 20,038 | — | — |
| 2011-08-11 | $25.35 | $36.34 | 33,251 | — | — |
| 2011-08-10 | $24.46 | $35.07 | 65,776 | — | — |
| 2011-08-09 | $26.52 | $38.01 | 62,000 | — | — |
| 2011-08-08 | $24.79 | $35.54 | 86,975 | — | — |
| 2011-08-05 | $24.94 | $35.75 | 22,361 | — | — |
| 2011-08-04 | $24.80 | $35.55 | 56,773 | — | — |
| 2011-08-03 | $25.37 | $36.36 | 18,586 | — | — |
| 2011-08-02 | $24.87 | $35.65 | 27,152 | — | — |
| 2011-08-01 | $25.54 | $36.62 | 24,103 | — | — |
| 2011-07-29 | $25.85 | $37.06 | 37,026 | — | — |
| 2011-07-28 | $25.24 | $36.18 | 47,190 | — | — |
| 2011-07-27 | $24.83 | $35.60 | 22,070 | — | — |
| 2011-07-26 | $25.85 | $37.05 | 38,914 | — | — |
| 2011-07-25 | $25.92 | $37.16 | 39,640 | — | — |
| 2011-07-22 | $26.33 | $37.74 | 5,663 | — | — |
| 2011-07-21 | $26.22 | $37.58 | 16,698 | — | — |
| 2011-07-20 | $25.55 | $36.63 | 4,937 | — | — |
| 2011-07-19 | $25.54 | $36.61 | 12,632 | — | — |
| 2011-07-18 | $24.87 | $35.65 | 22,361 | — | — |
| 2011-07-15 | $25.48 | $36.52 | 54,305 | — | — |
| 2011-07-14 | $25.34 | $36.33 | 14,230 | — | — |
| 2011-07-13 | $25.62 | $36.72 | 26,136 | — | — |
| 2011-07-12 | $25.61 | $36.70 | 17,569 | — | — |
| 2011-07-11 | $26.25 | $37.62 | 9,583 | — | — |
| 2011-07-08 | $26.53 | $38.03 | 14,810 | — | — |
| 2011-07-07 | $26.67 | $38.23 | 29,476 | — | — |
| 2011-07-06 | $26.35 | $37.77 | 22,216 | — | — |
| 2011-07-05 | $26.16 | $37.50 | 27,733 | — | — |
| 2011-07-01 | $26.29 | $37.68 | 16,843 | — | — |
| 2011-06-30 | $26.01 | $37.28 | 23,232 | — | — |
| 2011-06-29 | $25.78 | $36.95 | 15,246 | — | — |
| 2011-06-28 | $25.63 | $36.73 | 21,925 | — | — |
| 2011-06-27 | $25.28 | $36.24 | 26,426 | — | — |
| 2011-06-24 | $25.13 | $36.02 | 61,710 | — | — |
| 2011-06-23 | $25.26 | $36.21 | 35,719 | — | — |
| 2011-06-22 | $24.93 | $35.74 | 14,956 | — | — |
| 2011-06-21 | $25.73 | $36.88 | 48,206 | — | — |
| 2011-06-20 | $25.29 | $36.25 | 25,700 | — | — |
| 2011-06-17 | $24.83 | $35.60 | 134,746 | — | — |
| 2011-06-16 | $25.10 | $35.98 | 26,136 | — | — |
| 2011-06-15 | $24.81 | $35.57 | 59,096 | — | — |
| 2011-06-14 | $25.52 | $36.58 | 23,668 | — | — |
| 2011-06-13 | $25.01 | $35.85 | 17,279 | — | — |
| 2011-06-10 | $24.97 | $35.79 | 37,026 | — | — |
| 2011-06-09 | $25.57 | $36.66 | 19,602 | — | — |
| 2011-06-08 | $25.62 | $36.72 | 21,344 | — | — |
| 2011-06-07 | $25.79 | $36.97 | 12,923 | — | — |
| 2011-06-06 | $25.72 | $36.86 | 30,202 | — | — |
| 2011-06-03 | $26.14 | $37.47 | 42,108 | — | — |
| 2011-06-02 | $26.85 | $38.49 | 60,113 | — | — |
| 2011-06-01 | $27.13 | $38.89 | 284,011 | — | — |
| 2011-05-31 | $27.44 | $39.18 | 165,964 | — | — |
| 2011-05-27 | $25.56 | $36.49 | 108,755 | — | — |
| 2011-05-26 | $25.67 | $36.66 | 73,471 | — | — |
| 2011-05-25 | $25.52 | $36.44 | 40,801 | — | — |
| 2011-05-24 | $25.01 | $35.71 | 98,736 | — | — |
| 2011-05-23 | $25.48 | $36.38 | 104,544 | — | — |
| 2011-05-20 | $26.07 | $37.22 | 49,368 | — | — |
| 2011-05-19 | $26.53 | $37.88 | 21,199 | — | — |
| 2011-05-18 | $26.48 | $37.81 | 53,869 | — | — |
| 2011-05-17 | $26.10 | $37.27 | 17,714 | — | — |
| 2011-05-16 | $25.97 | $37.08 | 75,940 | — | — |
| 2011-05-13 | $26.47 | $37.79 | 17,424 | — | — |
| 2011-05-12 | $26.97 | $38.50 | 161,172 | — | — |
| 2011-05-11 | $25.80 | $36.83 | 58,370 | — | — |
| 2011-05-10 | $26.29 | $37.54 | 14,810 | — | — |
| 2011-05-09 | $26.10 | $37.27 | 42,108 | — | — |
| 2011-05-06 | $26.27 | $37.50 | 59,532 | — | — |
| 2011-05-05 | $25.96 | $37.07 | 98,591 | — | — |
| 2011-05-04 | $25.83 | $36.87 | 50,530 | — | — |
| 2011-05-03 | $26.55 | $37.90 | 53,724 | — | — |
| 2011-05-02 | $27.20 | $38.84 | 29,040 | — | — |
| 2011-04-29 | $27.49 | $39.25 | 20,328 | — | — |
| 2011-04-28 | $27.18 | $38.80 | 10,164 | — | — |
| 2011-04-27 | $27.17 | $38.79 | 36,300 | — | — |
| 2011-04-26 | $26.30 | $37.55 | 65,195 | — | — |
| 2011-04-25 | $25.37 | $36.22 | 6,389 | — | — |
| 2011-04-21 | $25.47 | $36.36 | 11,035 | — | — |
| 2011-04-20 | $25.44 | $36.32 | 13,794 | — | — |
| 2011-04-19 | $25.06 | $35.77 | 125,598 | — | — |
| 2011-04-18 | $25.50 | $36.40 | 43,415 | — | — |
| 2011-04-15 | $26.19 | $37.39 | 21,635 | — | — |
| 2011-04-14 | $26.65 | $38.04 | 68,680 | — | — |
| 2011-04-13 | $26.58 | $37.95 | 37,171 | — | — |
| 2011-04-12 | $26.42 | $37.72 | 34,558 | — | — |
| 2011-04-11 | $27.01 | $38.56 | 12,632 | — | — |
| 2011-04-08 | $27.23 | $38.88 | 35,429 | — | — |
| 2011-04-07 | $27.26 | $38.92 | 43,124 | — | — |
| 2011-04-06 | $27.53 | $39.30 | 15,101 | — | — |
| 2011-04-05 | $27.13 | $38.73 | 12,778 | — | — |
| 2011-04-04 | $27.45 | $39.19 | 37,897 | — | — |
| 2011-04-01 | $26.67 | $38.07 | 69,406 | — | — |
| 2011-03-31 | $27.06 | $38.63 | 30,492 | — | — |
| 2011-03-30 | $27.07 | $38.64 | 8,422 | — | — |
| 2011-03-29 | $27.07 | $38.64 | 39,640 | — | — |
| 2011-03-28 | $27.02 | $38.57 | 13,939 | — | — |
| 2011-03-25 | $27.04 | $38.60 | 14,375 | — | — |
| 2011-03-24 | $26.55 | $37.90 | 8,567 | — | — |
| 2011-03-23 | $26.78 | $38.23 | 16,117 | — | — |
| 2011-03-22 | $25.78 | $36.80 | 68,970 | — | — |
| 2011-03-21 | $26.14 | $37.32 | 66,356 | — | — |
| 2011-03-18 | $24.83 | $35.45 | 31,944 | — | — |
| 2011-03-17 | $24.66 | $35.21 | 15,101 | — | — |
| 2011-03-16 | $24.66 | $35.21 | 56,483 | — | — |
| 2011-03-15 | $25.06 | $35.78 | 31,799 | — | — |
| 2011-03-14 | $25.45 | $36.34 | 25,700 | — | — |
| 2011-03-11 | $25.59 | $36.54 | 20,618 | — | — |
| 2011-03-10 | $25.76 | $36.78 | 34,122 | — | — |
| 2011-03-09 | $27.23 | $38.88 | 8,422 | — | — |
| 2011-03-08 | $26.74 | $38.18 | 12,342 | — | — |
| 2011-03-07 | $26.38 | $37.66 | 26,136 | — | — |
| 2011-03-04 | $26.73 | $38.16 | 5,953 | — | — |
| 2011-03-03 | $26.80 | $38.27 | 19,021 | — | — |
| 2011-03-02 | $26.45 | $37.76 | 32,525 | — | — |
| 2011-03-01 | $26.38 | $37.50 | 13,068 | — | — |
| 2011-02-28 | $26.89 | $38.24 | 9,002 | — | — |
| 2011-02-25 | $26.67 | $37.91 | 22,070 | — | — |
| 2011-02-24 | $26.86 | $38.19 | 23,377 | — | — |
| 2011-02-23 | $26.50 | $37.68 | 9,438 | — | — |
| 2011-02-22 | $26.67 | $37.91 | 15,972 | — | — |
| 2011-02-18 | $27.26 | $38.75 | 23,377 | — | — |
| 2011-02-17 | $26.56 | $37.76 | 19,747 | — | — |
| 2011-02-16 | $26.12 | $37.14 | 6,534 | — | — |
| 2011-02-15 | $25.75 | $36.61 | 15,682 | — | — |
| 2011-02-14 | $25.72 | $36.57 | 5,953 | — | — |
| 2011-02-11 | $25.48 | $36.22 | 11,616 | — | — |
| 2011-02-10 | $25.28 | $35.94 | 5,808 | — | — |
| 2011-02-09 | $25.23 | $35.88 | 5,518 | — | — |
| 2011-02-08 | $25.37 | $36.06 | 11,471 | — | — |
| 2011-02-07 | $25.71 | $36.55 | 15,536 | — | — |
| 2011-02-04 | $25.01 | $35.55 | 10,164 | — | — |
| 2011-02-03 | $25.45 | $36.18 | 6,098 | — | — |
| 2011-02-02 | $25.72 | $36.56 | 9,728 | — | — |
| 2011-02-01 | $26.03 | $37.01 | 12,632 | — | — |
| 2011-01-31 | $24.97 | $35.49 | 48,642 | — | — |
| 2011-01-28 | $25.19 | $35.82 | 39,930 | — | — |
| 2011-01-27 | $26.36 | $37.47 | 28,314 | — | — |
| 2011-01-26 | $25.52 | $36.28 | 29,911 | — | — |
| 2011-01-25 | $24.96 | $35.48 | 23,668 | — | — |
| 2011-01-24 | $24.62 | $35.00 | 31,508 | — | — |
| 2011-01-21 | $24.50 | $34.84 | 28,169 | — | — |
| 2011-01-20 | $25.01 | $35.55 | 26,426 | — | — |
| 2011-01-19 | $25.54 | $36.31 | 44,431 | — | — |
| 2011-01-18 | $26.49 | $37.66 | 11,326 | — | — |
| 2011-01-14 | $26.43 | $37.57 | 50,384 | — | — |
| 2011-01-13 | $26.67 | $37.92 | 7,550 | — | — |
| 2011-01-12 | $26.87 | $38.21 | 22,506 | — | — |
| 2011-01-11 | $27.00 | $38.39 | 9,438 | — | — |
| 2011-01-10 | $26.55 | $37.75 | 16,117 | — | — |
| 2011-01-07 | $26.73 | $38.00 | 17,714 | — | — |
| 2011-01-06 | $26.70 | $37.96 | 22,796 | — | — |
| 2011-01-05 | $26.26 | $37.33 | 7,841 | — | — |
| 2011-01-04 | $25.95 | $36.89 | 13,649 | — | — |
| 2011-01-03 | $26.51 | $37.69 | 19,457 | — | — |