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
- 1980-03-17 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 | $23.40 | $39.70 | 518,966 | — | — |
| 2011-12-29 | $23.67 | $40.16 | 314,214 | — | — |
| 2011-12-28 | $23.27 | $39.48 | 341,905 | — | — |
| 2011-12-27 | $23.60 | $40.04 | 358,357 | — | — |
| 2011-12-23 | $23.51 | $39.89 | 421,395 | — | — |
| 2011-12-22 | $23.57 | $39.98 | 752,061 | — | — |
| 2011-12-21 | $23.16 | $39.28 | 502,025 | — | — |
| 2011-12-20 | $22.87 | $38.79 | 1,278,357 | — | — |
| 2011-12-19 | $22.14 | $37.55 | 1,063,017 | — | — |
| 2011-12-16 | $22.58 | $38.30 | 1,874,532 | — | — |
| 2011-12-15 | $22.62 | $38.37 | 563,923 | — | — |
| 2011-12-14 | $22.32 | $37.86 | 582,004 | — | — |
| 2011-12-13 | $22.44 | $38.07 | 476,940 | — | — |
| 2011-12-12 | $22.69 | $38.49 | 551,869 | — | — |
| 2011-12-09 | $23.15 | $39.27 | 651,395 | — | — |
| 2011-12-08 | $22.35 | $37.91 | 465,864 | — | — |
| 2011-12-07 | $23.04 | $39.09 | 1,122,471 | — | — |
| 2011-12-06 | $22.91 | $38.87 | 610,673 | — | — |
| 2011-12-05 | $23.16 | $39.28 | 948,342 | — | — |
| 2011-12-02 | $22.83 | $38.73 | 719,646 | — | — |
| 2011-12-01 | $22.63 | $38.39 | 747,826 | — | — |
| 2011-11-30 | $22.86 | $38.77 | 1,068,229 | — | — |
| 2011-11-29 | $21.74 | $36.89 | 937,918 | — | — |
| 2011-11-28 | $21.63 | $36.70 | 999,001 | — | — |
| 2011-11-25 | $22.58 | $38.08 | 361,126 | — | — |
| 2011-11-23 | $22.40 | $37.78 | 658,399 | — | — |
| 2011-11-22 | $23.14 | $39.03 | 1,033,534 | — | — |
| 2011-11-21 | $23.19 | $39.11 | 1,099,015 | — | — |
| 2011-11-18 | $23.70 | $39.97 | 784,964 | — | — |
| 2011-11-17 | $23.30 | $39.30 | 658,399 | — | — |
| 2011-11-16 | $23.38 | $39.42 | 686,905 | — | — |
| 2011-11-15 | $23.65 | $39.88 | 1,014,313 | — | — |
| 2011-11-14 | $23.46 | $39.57 | 477,592 | — | — |
| 2011-11-11 | $23.96 | $40.41 | 739,518 | — | — |
| 2011-11-10 | $23.67 | $39.91 | 615,071 | — | — |
| 2011-11-09 | $23.24 | $39.19 | 812,167 | — | — |
| 2011-11-08 | $24.35 | $41.07 | 738,378 | — | — |
| 2011-11-07 | $24.00 | $40.47 | 527,599 | — | — |
| 2011-11-04 | $23.74 | $40.03 | 514,405 | — | — |
| 2011-11-03 | $23.92 | $40.34 | 656,445 | — | — |
| 2011-11-02 | $23.69 | $39.95 | 577,932 | — | — |
| 2011-11-01 | $22.89 | $38.59 | 1,052,592 | — | — |
| 2011-10-31 | $23.82 | $40.17 | 821,289 | — | — |
| 2011-10-28 | $24.33 | $41.03 | 750,106 | — | — |
| 2011-10-27 | $24.57 | $41.43 | 1,455,906 | — | — |
| 2011-10-26 | $23.79 | $40.12 | 804,674 | — | — |
| 2011-10-25 | $23.29 | $39.28 | 732,188 | — | — |
| 2011-10-24 | $23.94 | $40.36 | 916,905 | — | — |
| 2011-10-21 | $23.60 | $39.81 | 2,549,546 | — | — |
| 2011-10-20 | $22.89 | $38.60 | 850,609 | — | — |
| 2011-10-19 | $22.82 | $38.48 | 1,078,002 | — | — |
| 2011-10-18 | $23.04 | $38.85 | 967,889 | — | — |
| 2011-10-17 | $21.81 | $36.78 | 977,174 | — | — |
| 2011-10-14 | $22.32 | $37.64 | 1,559,667 | — | — |
| 2011-10-13 | $22.77 | $38.40 | 2,112,839 | — | — |
| 2011-10-12 | $23.67 | $39.92 | 1,235,679 | — | — |
| 2011-10-11 | $23.00 | $38.78 | 820,800 | — | — |
| 2011-10-10 | $22.79 | $38.44 | 577,932 | — | — |
| 2011-10-07 | $21.66 | $36.52 | 891,820 | — | — |
| 2011-10-06 | $22.64 | $38.18 | 832,039 | — | — |
| 2011-10-05 | $22.19 | $37.41 | 631,034 | — | — |
| 2011-10-04 | $21.97 | $37.05 | 1,458,838 | — | — |
| 2011-10-03 | $20.68 | $34.88 | 784,801 | — | — |
| 2011-09-30 | $21.33 | $35.98 | 836,112 | — | — |
| 2011-09-29 | $21.95 | $37.02 | 1,094,617 | — | — |
| 2011-09-28 | $21.26 | $35.85 | 647,974 | — | — |
| 2011-09-27 | $21.81 | $36.78 | 705,148 | — | — |
| 2011-09-26 | $21.87 | $36.89 | 703,194 | — | — |
| 2011-09-23 | $21.09 | $35.57 | 954,044 | — | — |
| 2011-09-22 | $20.94 | $35.31 | 1,355,403 | — | — |
| 2011-09-21 | $21.03 | $35.47 | 1,056,175 | — | — |
| 2011-09-20 | $22.38 | $37.75 | 837,415 | — | — |
| 2011-09-19 | $22.44 | $37.84 | 661,005 | — | — |
| 2011-09-16 | $22.94 | $38.68 | 1,477,407 | — | — |
| 2011-09-15 | $23.27 | $39.25 | 919,674 | — | — |
| 2011-09-14 | $23.09 | $38.94 | 619,632 | — | — |
| 2011-09-13 | $22.70 | $38.28 | 613,116 | — | — |
| 2011-09-12 | $22.49 | $37.92 | 1,045,099 | — | — |
| 2011-09-09 | $22.07 | $37.22 | 993,626 | — | — |
| 2011-09-08 | $22.82 | $38.48 | 1,026,529 | — | — |
| 2011-09-07 | $23.33 | $39.34 | 1,210,106 | — | — |
| 2011-09-06 | $22.51 | $37.71 | 1,364,036 | — | — |
| 2011-09-02 | $22.81 | $38.22 | 886,607 | — | — |
| 2011-09-01 | $23.53 | $39.42 | 983,689 | — | — |
| 2011-08-31 | $24.29 | $40.71 | 962,840 | — | — |
| 2011-08-30 | $24.21 | $40.56 | 856,961 | — | — |
| 2011-08-29 | $24.24 | $40.62 | 419,929 | — | — |
| 2011-08-26 | $23.45 | $39.30 | 450,552 | — | — |
| 2011-08-25 | $23.05 | $38.62 | 693,746 | — | — |
| 2011-08-24 | $23.46 | $39.32 | 761,508 | — | — |
| 2011-08-23 | $22.88 | $38.34 | 770,630 | — | — |
| 2011-08-22 | $21.90 | $36.71 | 825,361 | — | — |
| 2011-08-19 | $21.75 | $36.45 | 995,580 | — | — |
| 2011-08-18 | $22.17 | $37.16 | 1,103,250 | — | — |
| 2011-08-17 | $23.15 | $38.79 | 603,505 | — | — |
| 2011-08-16 | $22.95 | $38.47 | 960,233 | — | — |
| 2011-08-15 | $23.24 | $38.95 | 761,671 | — | — |
| 2011-08-12 | $22.54 | $37.77 | 765,906 | — | — |
| 2011-08-11 | $22.95 | $38.47 | 1,415,509 | — | — |
| 2011-08-10 | $21.96 | $36.80 | 1,537,188 | — | — |
| 2011-08-09 | $23.16 | $38.80 | 2,091,501 | — | — |
| 2011-08-08 | $22.01 | $36.89 | 2,218,717 | — | — |
| 2011-08-05 | $23.53 | $39.42 | 1,191,536 | — | — |
| 2011-08-04 | $24.00 | $40.21 | 1,773,378 | — | — |
| 2011-08-03 | $24.80 | $41.56 | 877,323 | — | — |
| 2011-08-02 | $24.70 | $41.39 | 790,503 | — | — |
| 2011-08-01 | $25.18 | $42.20 | 755,156 | — | — |
| 2011-07-29 | $25.12 | $42.09 | 778,286 | — | — |
| 2011-07-28 | $25.22 | $42.26 | 1,104,879 | — | — |
| 2011-07-27 | $25.32 | $42.43 | 1,057,967 | — | — |
| 2011-07-26 | $26.05 | $43.66 | 679,575 | — | — |
| 2011-07-25 | $26.37 | $44.19 | 964,143 | — | — |
| 2011-07-22 | $26.40 | $44.24 | 631,522 | — | — |
| 2011-07-21 | $26.68 | $44.71 | 1,761,812 | — | — |
| 2011-07-20 | $26.48 | $44.37 | 582,330 | — | — |
| 2011-07-19 | $26.33 | $44.12 | 733,491 | — | — |
| 2011-07-18 | $26.06 | $43.67 | 838,229 | — | — |
| 2011-07-15 | $26.29 | $44.05 | 555,453 | — | — |
| 2011-07-14 | $26.08 | $43.70 | 1,134,525 | — | — |
| 2011-07-13 | $26.63 | $44.63 | 954,858 | — | — |
| 2011-07-12 | $26.42 | $44.27 | 756,622 | — | — |
| 2011-07-11 | $26.33 | $44.12 | 419,603 | — | — |
| 2011-07-08 | $26.75 | $44.82 | 677,620 | — | — |
| 2011-07-07 | $26.90 | $45.07 | 517,011 | — | — |
| 2011-07-06 | $26.77 | $44.85 | 625,496 | — | — |
| 2011-07-05 | $26.55 | $44.49 | 413,088 | — | — |
| 2011-07-01 | $26.73 | $44.79 | 352,330 | — | — |
| 2011-06-30 | $26.40 | $44.24 | 578,746 | — | — |
| 2011-06-29 | $26.23 | $43.96 | 739,844 | — | — |
| 2011-06-28 | $25.66 | $42.99 | 285,057 | — | — |
| 2011-06-27 | $25.56 | $42.84 | 431,657 | — | — |
| 2011-06-24 | $25.31 | $42.41 | 827,153 | — | — |
| 2011-06-23 | $25.41 | $42.58 | 780,078 | — | — |
| 2011-06-22 | $25.66 | $42.99 | 780,729 | — | — |
| 2011-06-21 | $25.65 | $42.98 | 349,072 | — | — |
| 2011-06-20 | $25.47 | $42.68 | 447,132 | — | — |
| 2011-06-17 | $25.41 | $42.58 | 728,605 | — | — |
| 2011-06-16 | $25.30 | $42.40 | 801,742 | — | — |
| 2011-06-15 | $25.00 | $41.90 | 585,425 | — | — |
| 2011-06-14 | $25.22 | $42.26 | 561,806 | — | — |
| 2011-06-13 | $25.02 | $41.92 | 772,585 | — | — |
| 2011-06-10 | $24.88 | $41.69 | 943,619 | — | — |
| 2011-06-09 | $25.19 | $42.21 | 668,987 | — | — |
| 2011-06-08 | $24.97 | $41.85 | 487,365 | — | — |
| 2011-06-07 | $25.27 | $42.11 | 895,566 | — | — |
| 2011-06-06 | $25.22 | $42.03 | 639,993 | — | — |
| 2011-06-03 | $25.26 | $42.09 | 472,379 | — | — |
| 2011-06-02 | $25.54 | $42.56 | 683,973 | — | — |
| 2011-06-01 | $25.24 | $42.06 | 1,072,953 | — | — |
| 2011-05-31 | $26.26 | $43.76 | 779,915 | — | — |
| 2011-05-27 | $25.88 | $43.12 | 568,973 | — | — |
| 2011-05-26 | $25.67 | $42.77 | 700,425 | — | — |
| 2011-05-25 | $25.76 | $42.93 | 583,307 | — | — |
| 2011-05-24 | $26.06 | $43.43 | 327,082 | — | — |
| 2011-05-23 | $26.12 | $43.52 | 571,742 | — | — |
| 2011-05-20 | $26.24 | $43.72 | 293,038 | — | — |
| 2011-05-19 | $26.56 | $44.26 | 375,623 | — | — |
| 2011-05-18 | $26.56 | $44.26 | 372,854 | — | — |
| 2011-05-17 | $26.19 | $43.64 | 414,228 | — | — |
| 2011-05-16 | $25.93 | $43.20 | 312,259 | — | — |
| 2011-05-13 | $25.94 | $43.23 | 356,728 | — | — |
| 2011-05-12 | $26.46 | $44.09 | 385,396 | — | — |
| 2011-05-11 | $26.29 | $43.82 | 347,606 | — | — |
| 2011-05-10 | $26.40 | $43.99 | 550,566 | — | — |
| 2011-05-09 | $26.14 | $43.56 | 510,821 | — | — |
| 2011-05-06 | $26.02 | $43.36 | 343,697 | — | — |
| 2011-05-05 | $26.02 | $43.37 | 468,307 | — | — |
| 2011-05-04 | $26.24 | $43.73 | 429,540 | — | — |
| 2011-05-03 | $26.39 | $43.97 | 504,306 | — | — |
| 2011-05-02 | $26.26 | $43.76 | 751,898 | — | — |
| 2011-04-29 | $26.13 | $43.54 | 500,071 | — | — |
| 2011-04-28 | $26.07 | $43.45 | 519,780 | — | — |
| 2011-04-27 | $25.97 | $43.27 | 620,120 | — | — |
| 2011-04-26 | $25.78 | $42.97 | 876,020 | — | — |
| 2011-04-25 | $25.53 | $42.55 | 469,285 | — | — |
| 2011-04-21 | $25.52 | $42.53 | 372,854 | — | — |
| 2011-04-20 | $25.45 | $42.41 | 759,065 | — | — |
| 2011-04-19 | $25.13 | $41.88 | 679,249 | — | — |
| 2011-04-18 | $25.11 | $41.84 | 782,521 | — | — |
| 2011-04-15 | $25.26 | $42.09 | 576,466 | — | — |
| 2011-04-14 | $24.97 | $41.62 | 547,634 | — | — |
| 2011-04-13 | $24.86 | $41.42 | 407,875 | — | — |
| 2011-04-12 | $25.05 | $41.75 | 278,215 | — | — |
| 2011-04-11 | $25.32 | $42.20 | 848,328 | — | — |
| 2011-04-08 | $25.13 | $41.87 | 380,836 | — | — |
| 2011-04-07 | $25.42 | $42.36 | 498,279 | — | — |
| 2011-04-06 | $25.51 | $42.51 | 709,546 | — | — |
| 2011-04-05 | $25.16 | $41.92 | 563,272 | — | — |
| 2011-04-04 | $25.18 | $41.95 | 425,304 | — | — |
| 2011-04-01 | $25.18 | $41.95 | 637,061 | — | — |
| 2011-03-31 | $24.83 | $41.37 | 588,194 | — | — |
| 2011-03-30 | $24.65 | $41.07 | 508,052 | — | — |
| 2011-03-29 | $24.25 | $40.41 | 578,095 | — | — |
| 2011-03-28 | $24.11 | $40.18 | 499,908 | — | — |
| 2011-03-25 | $24.25 | $40.41 | 516,685 | — | — |
| 2011-03-24 | $24.24 | $40.40 | 402,011 | — | — |
| 2011-03-23 | $24.27 | $40.44 | 474,497 | — | — |
| 2011-03-22 | $24.51 | $40.84 | 616,374 | — | — |
| 2011-03-21 | $24.63 | $41.04 | 917,393 | — | — |
| 2011-03-18 | $24.43 | $40.72 | 1,037,280 | — | — |
| 2011-03-17 | $24.18 | $40.30 | 574,348 | — | — |
| 2011-03-16 | $24.23 | $40.38 | 1,365,991 | — | — |
| 2011-03-15 | $24.16 | $40.27 | 899,313 | — | — |
| 2011-03-14 | $24.43 | $40.71 | 386,211 | — | — |
| 2011-03-11 | $24.62 | $41.03 | 392,889 | — | — |
| 2011-03-10 | $24.49 | $40.81 | 724,695 | — | — |
| 2011-03-09 | $25.10 | $41.83 | 306,232 | — | — |
| 2011-03-08 | $25.29 | $41.90 | 540,630 | — | — |
| 2011-03-07 | $24.63 | $40.81 | 1,363,059 | — | — |
| 2011-03-04 | $24.60 | $40.76 | 373,831 | — | — |
| 2011-03-03 | $24.93 | $41.31 | 428,888 | — | — |
| 2011-03-02 | $24.35 | $40.36 | 548,937 | — | — |
| 2011-03-01 | $24.45 | $40.51 | 777,797 | — | — |
| 2011-02-28 | $24.65 | $40.85 | 629,731 | — | — |
| 2011-02-25 | $24.56 | $40.69 | 771,444 | — | — |
| 2011-02-24 | $24.11 | $39.96 | 985,644 | — | — |
| 2011-02-23 | $24.41 | $40.45 | 471,891 | — | — |
| 2011-02-22 | $24.77 | $41.05 | 560,503 | — | — |
| 2011-02-18 | $25.14 | $41.66 | 571,905 | — | — |
| 2011-02-17 | $25.07 | $41.55 | 375,460 | — | — |
| 2011-02-16 | $25.27 | $41.87 | 682,670 | — | — |
| 2011-02-15 | $25.08 | $41.57 | 687,882 | — | — |
| 2011-02-14 | $25.17 | $41.71 | 822,266 | — | — |
| 2011-02-11 | $25.35 | $42.01 | 695,701 | — | — |
| 2011-02-10 | $24.93 | $41.31 | 511,799 | — | — |
| 2011-02-09 | $25.07 | $41.54 | 716,062 | — | — |
| 2011-02-08 | $25.28 | $41.89 | 564,249 | — | — |
| 2011-02-07 | $25.37 | $42.03 | 586,076 | — | — |
| 2011-02-04 | $25.15 | $41.68 | 468,470 | — | — |
| 2011-02-03 | $24.91 | $41.28 | 946,225 | — | — |
| 2011-02-02 | $25.15 | $41.68 | 610,184 | — | — |
| 2011-02-01 | $25.62 | $42.46 | 426,933 | — | — |
| 2011-01-31 | $25.25 | $41.84 | 604,809 | — | — |
| 2011-01-28 | $25.21 | $41.77 | 500,559 | — | — |
| 2011-01-27 | $25.51 | $42.27 | 532,811 | — | — |
| 2011-01-26 | $25.22 | $41.79 | 685,765 | — | — |
| 2011-01-25 | $25.61 | $42.44 | 459,837 | — | — |
| 2011-01-24 | $25.50 | $42.26 | 400,219 | — | — |
| 2011-01-21 | $25.64 | $42.48 | 532,811 | — | — |
| 2011-01-20 | $25.50 | $42.25 | 772,585 | — | — |
| 2011-01-19 | $25.83 | $42.81 | 842,627 | — | — |
| 2011-01-18 | $26.15 | $43.33 | 1,133,385 | — | — |
| 2011-01-14 | $25.77 | $42.70 | 1,078,654 | — | — |
| 2011-01-13 | $25.10 | $41.59 | 1,138,760 | — | — |
| 2011-01-12 | $24.99 | $41.41 | 686,742 | — | — |
| 2011-01-11 | $24.66 | $40.86 | 525,644 | — | — |
| 2011-01-10 | $24.64 | $40.83 | 1,153,583 | — | — |
| 2011-01-07 | $24.35 | $40.36 | 627,776 | — | — |
| 2011-01-06 | $24.66 | $40.86 | 561,806 | — | — |
| 2011-01-05 | $24.75 | $41.01 | 765,092 | — | — |
| 2011-01-04 | $24.36 | $40.37 | 578,258 | — | — |
| 2011-01-03 | $24.88 | $41.23 | 446,806 | — | — |