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
- 2010-06-15 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 | $25.86 | $26.54 | 527,900 | — | — |
| 2011-12-29 | $25.82 | $26.49 | 427,500 | — | — |
| 2011-12-28 | $25.99 | $26.67 | 272,600 | — | — |
| 2011-12-27 | $26.17 | $26.85 | 349,600 | — | — |
| 2011-12-23 | $26.23 | $26.92 | 528,600 | — | — |
| 2011-12-22 | $25.44 | $26.10 | 672,900 | — | — |
| 2011-12-21 | $26.25 | $26.94 | 353,500 | — | — |
| 2011-12-20 | $26.25 | $26.94 | 455,600 | — | — |
| 2011-12-19 | $25.77 | $26.44 | 564,400 | — | — |
| 2011-12-16 | $25.97 | $26.65 | 684,100 | — | — |
| 2011-12-15 | $25.63 | $26.30 | 690,100 | — | — |
| 2011-12-14 | $25.30 | $25.96 | 628,400 | — | — |
| 2011-12-13 | $25.63 | $26.30 | 599,900 | — | — |
| 2011-12-12 | $26.12 | $26.80 | 696,700 | — | — |
| 2011-12-09 | $26.60 | $27.29 | 382,000 | — | — |
| 2011-12-08 | $26.24 | $26.93 | 483,600 | — | — |
| 2011-12-07 | $26.26 | $26.95 | 552,200 | — | — |
| 2011-12-06 | $26.24 | $26.93 | 442,700 | — | — |
| 2011-12-05 | $26.60 | $27.29 | 569,900 | — | — |
| 2011-12-02 | $26.57 | $27.26 | 855,600 | — | — |
| 2011-12-01 | $27.02 | $27.73 | 657,300 | — | — |
| 2011-11-30 | $26.92 | $27.62 | 1,930,600 | — | — |
| 2011-11-29 | $26.35 | $26.92 | 571,900 | — | — |
| 2011-11-28 | $26.34 | $26.91 | 648,300 | — | — |
| 2011-11-25 | $25.75 | $26.30 | 223,500 | — | — |
| 2011-11-23 | $25.41 | $25.96 | 363,600 | — | — |
| 2011-11-22 | $25.97 | $26.53 | 413,400 | — | — |
| 2011-11-21 | $25.74 | $26.29 | 584,000 | — | — |
| 2011-11-18 | $26.34 | $26.91 | 484,700 | — | — |
| 2011-11-17 | $26.11 | $26.67 | 743,900 | — | — |
| 2011-11-16 | $26.62 | $27.19 | 801,700 | — | — |
| 2011-11-15 | $26.90 | $27.48 | 392,800 | — | — |
| 2011-11-14 | $26.60 | $27.17 | 499,300 | — | — |
| 2011-11-11 | $27.04 | $27.62 | 401,400 | — | — |
| 2011-11-10 | $26.80 | $27.37 | 519,200 | — | — |
| 2011-11-09 | $26.50 | $27.07 | 688,400 | — | — |
| 2011-11-08 | $26.82 | $27.40 | 1,172,500 | — | — |
| 2011-11-07 | $27.69 | $28.28 | 1,180,300 | — | — |
| 2011-11-04 | $27.17 | $27.75 | 1,426,600 | — | — |
| 2011-11-03 | $25.89 | $26.45 | 968,500 | — | — |
| 2011-11-02 | $25.20 | $25.74 | 465,900 | — | — |
| 2011-11-01 | $25.33 | $25.87 | 887,800 | — | — |
| 2011-10-31 | $26.13 | $26.69 | 449,000 | — | — |
| 2011-10-28 | $26.20 | $26.76 | 298,000 | — | — |
| 2011-10-27 | $26.15 | $26.71 | 772,300 | — | — |
| 2011-10-26 | $25.76 | $26.31 | 857,900 | — | — |
| 2011-10-25 | $24.99 | $25.53 | 507,700 | — | — |
| 2011-10-24 | $26.07 | $26.63 | 670,200 | — | — |
| 2011-10-21 | $25.57 | $26.12 | 624,600 | — | — |
| 2011-10-20 | $25.67 | $26.22 | 574,100 | — | — |
| 2011-10-19 | $25.47 | $26.02 | 621,000 | — | — |
| 2011-10-18 | $25.73 | $26.28 | 694,000 | — | — |
| 2011-10-17 | $25.65 | $26.20 | 561,100 | — | — |
| 2011-10-14 | $25.69 | $26.24 | 417,600 | — | — |
| 2011-10-13 | $25.97 | $26.53 | 732,800 | — | — |
| 2011-10-12 | $26.19 | $26.75 | 654,000 | — | — |
| 2011-10-11 | $25.89 | $26.45 | 585,300 | — | — |
| 2011-10-10 | $25.50 | $26.05 | 561,100 | — | — |
| 2011-10-07 | $24.48 | $25.01 | 524,500 | — | — |
| 2011-10-06 | $24.81 | $25.34 | 612,900 | — | — |
| 2011-10-05 | $25.14 | $25.68 | 740,300 | — | — |
| 2011-10-04 | $24.30 | $24.82 | 908,600 | — | — |
| 2011-10-03 | $24.05 | $24.57 | 682,000 | — | — |
| 2011-09-30 | $24.47 | $24.99 | 1,737,900 | — | — |
| 2011-09-29 | $25.72 | $26.27 | 951,800 | — | — |
| 2011-09-28 | $26.35 | $26.92 | 523,200 | — | — |
| 2011-09-27 | $27.16 | $27.74 | 699,500 | — | — |
| 2011-09-26 | $27.01 | $27.59 | 452,000 | — | — |
| 2011-09-23 | $26.60 | $27.17 | 654,000 | — | — |
| 2011-09-22 | $26.97 | $27.55 | 835,200 | — | — |
| 2011-09-21 | $26.38 | $26.95 | 749,600 | — | — |
| 2011-09-20 | $27.09 | $27.67 | 565,300 | — | — |
| 2011-09-19 | $27.24 | $27.82 | 1,026,400 | — | — |
| 2011-09-16 | $27.28 | $27.87 | 2,768,000 | — | — |
| 2011-09-15 | $26.34 | $26.91 | 712,200 | — | — |
| 2011-09-14 | $26.82 | $27.40 | 678,700 | — | — |
| 2011-09-13 | $26.82 | $27.40 | 1,030,000 | — | — |
| 2011-09-12 | $26.30 | $26.86 | 857,100 | — | — |
| 2011-09-09 | $25.67 | $26.22 | 1,646,700 | — | — |
| 2011-09-08 | $25.58 | $26.13 | 983,400 | — | — |
| 2011-09-07 | $25.87 | $26.43 | 1,669,300 | — | — |
| 2011-09-06 | $24.19 | $24.71 | 1,003,800 | — | — |
| 2011-09-02 | $24.03 | $24.55 | 698,100 | — | — |
| 2011-09-01 | $24.73 | $25.26 | 423,500 | — | — |
| 2011-08-31 | $25.25 | $25.79 | 826,900 | — | — |
| 2011-08-30 | $24.96 | $25.37 | 435,900 | — | — |
| 2011-08-29 | $24.99 | $25.40 | 615,000 | — | — |
| 2011-08-26 | $24.51 | $24.92 | 745,200 | — | — |
| 2011-08-25 | $23.31 | $23.70 | 214,400 | — | — |
| 2011-08-24 | $23.80 | $24.19 | 401,500 | — | — |
| 2011-08-23 | $23.04 | $23.42 | 443,600 | — | — |
| 2011-08-22 | $22.62 | $22.99 | 358,500 | — | — |
| 2011-08-19 | $23.20 | $23.58 | 491,600 | — | — |
| 2011-08-18 | $22.88 | $23.26 | 787,500 | — | — |
| 2011-08-17 | $23.78 | $24.17 | 457,100 | — | — |
| 2011-08-16 | $23.96 | $24.36 | 596,400 | — | — |
| 2011-08-15 | $24.19 | $24.59 | 550,000 | — | — |
| 2011-08-12 | $23.60 | $23.99 | 620,100 | — | — |
| 2011-08-11 | $23.90 | $24.30 | 1,115,800 | — | — |
| 2011-08-10 | $22.28 | $22.65 | 805,900 | — | — |
| 2011-08-09 | $23.32 | $23.71 | 977,900 | — | — |
| 2011-08-08 | $21.67 | $22.03 | 711,400 | — | — |
| 2011-08-05 | $22.78 | $23.16 | 1,086,900 | — | — |
| 2011-08-04 | $21.78 | $22.14 | 817,900 | — | — |
| 2011-08-03 | $22.88 | $23.26 | 465,200 | — | — |
| 2011-08-02 | $22.52 | $22.89 | 263,100 | — | — |
| 2011-08-01 | $22.83 | $23.21 | 355,700 | — | — |
| 2011-07-29 | $23.04 | $23.42 | 253,600 | — | — |
| 2011-07-28 | $23.07 | $23.45 | 205,800 | — | — |
| 2011-07-27 | $23.21 | $23.59 | 333,900 | — | — |
| 2011-07-26 | $23.73 | $24.12 | 263,200 | — | — |
| 2011-07-25 | $23.79 | $24.18 | 433,700 | — | — |
| 2011-07-22 | $23.20 | $23.58 | 242,200 | — | — |
| 2011-07-21 | $23.69 | $24.08 | 348,000 | — | — |
| 2011-07-20 | $23.36 | $23.75 | 234,400 | — | — |
| 2011-07-19 | $23.04 | $23.42 | 265,600 | — | — |
| 2011-07-18 | $22.86 | $23.24 | 330,900 | — | — |
| 2011-07-15 | $23.05 | $23.43 | 627,800 | — | — |
| 2011-07-14 | $23.42 | $23.81 | 327,900 | — | — |
| 2011-07-13 | $23.71 | $24.10 | 273,900 | — | — |
| 2011-07-12 | $23.97 | $24.37 | 301,500 | — | — |
| 2011-07-11 | $23.79 | $24.18 | 292,200 | — | — |
| 2011-07-08 | $24.66 | $25.07 | 268,300 | — | — |
| 2011-07-07 | $24.94 | $25.35 | 433,900 | — | — |
| 2011-07-06 | $24.81 | $25.22 | 363,000 | — | — |
| 2011-07-05 | $24.77 | $25.18 | 414,500 | — | — |
| 2011-07-01 | $24.72 | $25.13 | 455,600 | — | — |
| 2011-06-30 | $24.60 | $25.01 | 531,800 | — | — |
| 2011-06-29 | $24.39 | $24.79 | 532,800 | — | — |
| 2011-06-28 | $24.12 | $24.52 | 414,300 | — | — |
| 2011-06-27 | $23.72 | $24.11 | 767,900 | — | — |
| 2011-06-24 | $24.10 | $24.50 | 4,107,000 | — | — |
| 2011-06-23 | $24.11 | $24.51 | 639,500 | — | — |
| 2011-06-22 | $24.37 | $24.77 | 623,800 | — | — |
| 2011-06-21 | $24.29 | $24.69 | 745,500 | — | — |
| 2011-06-20 | $23.77 | $24.16 | 415,900 | — | — |
| 2011-06-17 | $23.79 | $24.18 | 1,270,300 | — | — |
| 2011-06-16 | $23.40 | $23.79 | 1,178,500 | — | — |
| 2011-06-15 | $23.77 | $24.16 | 976,600 | — | — |
| 2011-06-14 | $24.20 | $24.60 | 601,400 | — | — |
| 2011-06-13 | $24.36 | $24.76 | 572,600 | — | — |
| 2011-06-10 | $24.26 | $24.66 | 363,200 | — | — |
| 2011-06-09 | $24.46 | $24.86 | 324,100 | — | — |
| 2011-06-08 | $23.75 | $24.14 | 706,800 | — | — |
| 2011-06-07 | $24.36 | $24.76 | 707,700 | — | — |
| 2011-06-06 | $24.57 | $24.98 | 852,000 | — | — |
| 2011-06-03 | $25.53 | $25.95 | 324,900 | — | — |
| 2011-06-02 | $25.47 | $25.89 | 312,900 | — | — |
| 2011-06-01 | $25.17 | $25.59 | 258,000 | — | — |
| 2011-05-31 | $26.32 | $26.65 | 1,484,800 | — | — |
| 2011-05-27 | $25.87 | $26.20 | 371,300 | — | — |
| 2011-05-26 | $25.71 | $26.04 | 294,400 | — | — |
| 2011-05-25 | $25.91 | $26.24 | 781,300 | — | — |
| 2011-05-24 | $26.64 | $26.98 | 752,200 | — | — |
| 2011-05-23 | $27.93 | $28.28 | 409,600 | — | — |
| 2011-05-20 | $28.17 | $28.53 | 530,700 | — | — |
| 2011-05-19 | $28.05 | $28.41 | 610,600 | — | — |
| 2011-05-18 | $27.86 | $28.21 | 434,100 | — | — |
| 2011-05-17 | $28.04 | $28.40 | 704,500 | — | — |
| 2011-05-16 | $27.64 | $27.99 | 588,600 | — | — |
| 2011-05-13 | $26.94 | $27.28 | 151,800 | — | — |
| 2011-05-12 | $27.16 | $27.50 | 255,100 | — | — |
| 2011-05-11 | $27.03 | $27.37 | 297,200 | — | — |
| 2011-05-10 | $26.96 | $27.30 | 238,400 | — | — |
| 2011-05-09 | $26.82 | $27.16 | 297,200 | — | — |
| 2011-05-06 | $26.33 | $26.66 | 237,000 | — | — |
| 2011-05-05 | $26.33 | $26.66 | 267,600 | — | — |
| 2011-05-04 | $26.28 | $26.61 | 413,400 | — | — |
| 2011-05-03 | $26.80 | $27.14 | 194,600 | — | — |
| 2011-05-02 | $26.82 | $27.16 | 193,000 | — | — |
| 2011-04-29 | $26.82 | $27.16 | 149,000 | — | — |
| 2011-04-28 | $27.35 | $27.70 | 236,300 | — | — |
| 2011-04-27 | $27.19 | $27.53 | 143,400 | — | — |
| 2011-04-26 | $26.86 | $27.20 | 124,800 | — | — |
| 2011-04-25 | $26.82 | $27.16 | 192,100 | — | — |
| 2011-04-21 | $27.10 | $27.44 | 152,700 | — | — |
| 2011-04-20 | $26.85 | $27.19 | 195,500 | — | — |
| 2011-04-19 | $26.67 | $27.01 | 164,500 | — | — |
| 2011-04-18 | $26.92 | $27.26 | 177,900 | — | — |
| 2011-04-15 | $27.17 | $27.51 | 175,000 | — | — |
| 2011-04-14 | $27.02 | $27.36 | 174,600 | — | — |
| 2011-04-13 | $26.85 | $27.19 | 109,500 | — | — |
| 2011-04-12 | $26.78 | $27.12 | 217,200 | — | — |
| 2011-04-11 | $26.89 | $27.23 | 234,100 | — | — |
| 2011-04-08 | $26.88 | $27.22 | 187,400 | — | — |
| 2011-04-07 | $27.01 | $27.35 | 304,100 | — | — |
| 2011-04-06 | $26.97 | $27.31 | 549,700 | — | — |
| 2011-04-05 | $27.57 | $27.92 | 326,900 | — | — |
| 2011-04-04 | $27.70 | $28.05 | 513,600 | — | — |
| 2011-04-01 | $27.51 | $27.86 | 1,516,100 | — | — |
| 2011-03-31 | $28.97 | $29.34 | 254,200 | — | — |
| 2011-03-30 | $29.01 | $29.38 | 202,300 | — | — |
| 2011-03-29 | $28.69 | $29.05 | 147,100 | — | — |
| 2011-03-28 | $28.67 | $29.03 | 192,500 | — | — |
| 2011-03-25 | $29.09 | $29.46 | 201,900 | — | — |
| 2011-03-24 | $29.25 | $29.62 | 466,400 | — | — |
| 2011-03-23 | $28.99 | $29.36 | 529,200 | — | — |
| 2011-03-22 | $28.75 | $29.11 | 491,300 | — | — |
| 2011-03-21 | $28.14 | $28.50 | 394,200 | — | — |
| 2011-03-18 | $27.78 | $28.13 | 711,300 | — | — |
| 2011-03-17 | $27.82 | $28.17 | 427,700 | — | — |
| 2011-03-16 | $27.70 | $28.05 | 491,800 | — | — |
| 2011-03-15 | $27.56 | $27.91 | 720,200 | — | — |
| 2011-03-14 | $27.95 | $28.30 | 507,200 | — | — |
| 2011-03-11 | $27.77 | $28.12 | 415,100 | — | — |
| 2011-03-10 | $26.95 | $27.29 | 1,441,000 | — | — |
| 2011-03-09 | $28.39 | $28.75 | 426,100 | — | — |
| 2011-03-08 | $28.44 | $28.80 | 418,800 | — | — |
| 2011-03-07 | $28.38 | $28.74 | 519,500 | — | — |
| 2011-03-04 | $27.93 | $28.28 | 412,400 | — | — |
| 2011-03-03 | $28.12 | $28.48 | 768,800 | — | — |
| 2011-03-02 | $27.59 | $27.94 | 861,300 | — | — |
| 2011-03-01 | $27.87 | $28.12 | 1,093,700 | — | — |
| 2011-02-28 | $29.59 | $29.86 | 1,035,900 | — | — |
| 2011-02-25 | $29.43 | $29.70 | 2,222,900 | — | — |
| 2011-02-24 | $27.52 | $27.77 | 958,700 | — | — |
| 2011-02-23 | $26.39 | $26.63 | 1,291,800 | — | — |
| 2011-02-22 | $25.97 | $26.20 | 653,600 | — | — |
| 2011-02-18 | $27.11 | $27.36 | 860,200 | — | — |
| 2011-02-17 | $27.31 | $27.56 | 833,900 | — | — |
| 2011-02-16 | $26.32 | $26.56 | 793,200 | — | — |
| 2011-02-15 | $26.21 | $26.45 | 1,408,300 | — | — |
| 2011-02-14 | $27.84 | $28.09 | 1,706,300 | — | — |
| 2011-02-11 | $26.32 | $26.56 | 1,090,700 | — | — |
| 2011-02-10 | $26.87 | $27.11 | 2,210,500 | — | — |
| 2011-02-09 | $25.51 | $25.74 | 5,430,700 | — | — |
| 2011-02-08 | $24.47 | $24.69 | 388,000 | — | — |
| 2011-02-07 | $24.30 | $24.52 | 305,800 | — | — |
| 2011-02-04 | $23.98 | $24.20 | 430,800 | — | — |
| 2011-02-03 | $23.78 | $24.00 | 443,600 | — | — |
| 2011-02-02 | $23.25 | $23.46 | 364,700 | — | — |
| 2011-02-01 | $22.95 | $23.16 | 324,300 | — | — |
| 2011-01-31 | $23.01 | $23.22 | 495,700 | — | — |
| 2011-01-28 | $22.97 | $23.18 | 324,500 | — | — |
| 2011-01-27 | $23.15 | $23.36 | 211,700 | — | — |
| 2011-01-26 | $23.19 | $23.40 | 249,900 | — | — |
| 2011-01-25 | $22.94 | $23.15 | 107,300 | — | — |
| 2011-01-24 | $23.10 | $23.31 | 157,400 | — | — |
| 2011-01-21 | $23.20 | $23.41 | 250,000 | — | — |
| 2011-01-20 | $23.00 | $23.21 | 201,700 | — | — |
| 2011-01-19 | $23.20 | $23.41 | 299,500 | — | — |
| 2011-01-18 | $23.59 | $23.80 | 204,500 | — | — |
| 2011-01-14 | $23.80 | $24.02 | 299,400 | — | — |
| 2011-01-13 | $23.54 | $23.75 | 303,700 | — | — |
| 2011-01-12 | $23.94 | $24.16 | 379,400 | — | — |
| 2011-01-11 | $23.98 | $24.20 | 372,300 | — | — |
| 2011-01-10 | $24.26 | $24.48 | 343,700 | — | — |
| 2011-01-07 | $23.81 | $24.03 | 288,900 | — | — |
| 2011-01-06 | $23.60 | $23.81 | 310,900 | — | — |
| 2011-01-05 | $23.75 | $23.96 | 502,000 | — | — |
| 2011-01-04 | $23.82 | $24.04 | 505,600 | — | — |
| 2011-01-03 | $23.75 | $23.96 | 576,400 | — | — |