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
- 1985-11-26 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 | $27.80 | $64.69 | 193,100 | — | — |
| 2011-12-29 | $28.22 | $65.67 | 215,700 | — | — |
| 2011-12-28 | $27.34 | $63.62 | 210,000 | — | — |
| 2011-12-27 | $27.58 | $64.18 | 127,500 | — | — |
| 2011-12-23 | $27.40 | $63.76 | 138,900 | — | — |
| 2011-12-22 | $27.59 | $64.20 | 267,200 | — | — |
| 2011-12-21 | $27.21 | $63.32 | 218,200 | — | — |
| 2011-12-20 | $26.88 | $62.55 | 280,900 | — | — |
| 2011-12-19 | $26.26 | $61.11 | 243,600 | — | — |
| 2011-12-16 | $26.71 | $62.15 | 416,900 | — | — |
| 2011-12-15 | $26.32 | $61.25 | 354,100 | — | — |
| 2011-12-14 | $25.98 | $60.46 | 185,500 | — | — |
| 2011-12-13 | $26.15 | $60.85 | 187,800 | — | — |
| 2011-12-12 | $26.75 | $61.64 | 145,500 | — | — |
| 2011-12-09 | $26.99 | $62.20 | 156,100 | — | — |
| 2011-12-08 | $25.99 | $59.89 | 269,600 | — | — |
| 2011-12-07 | $27.07 | $62.38 | 197,800 | — | — |
| 2011-12-06 | $26.76 | $61.67 | 231,200 | — | — |
| 2011-12-05 | $27.12 | $62.50 | 217,400 | — | — |
| 2011-12-02 | $26.51 | $61.09 | 223,900 | — | — |
| 2011-12-01 | $25.99 | $59.89 | 171,700 | — | — |
| 2011-11-30 | $26.42 | $60.88 | 351,400 | — | — |
| 2011-11-29 | $24.42 | $56.27 | 88,600 | — | — |
| 2011-11-28 | $24.65 | $56.80 | 180,800 | — | — |
| 2011-11-25 | $23.88 | $55.03 | 72,900 | — | — |
| 2011-11-23 | $24.06 | $55.44 | 194,000 | — | — |
| 2011-11-22 | $24.83 | $57.22 | 112,000 | — | — |
| 2011-11-21 | $24.93 | $57.45 | 142,800 | — | — |
| 2011-11-18 | $25.69 | $59.20 | 216,800 | — | — |
| 2011-11-17 | $25.03 | $57.68 | 186,400 | — | — |
| 2011-11-16 | $25.32 | $58.35 | 141,300 | — | — |
| 2011-11-15 | $25.72 | $59.27 | 144,400 | — | — |
| 2011-11-14 | $25.32 | $58.35 | 137,200 | — | — |
| 2011-11-11 | $25.82 | $59.50 | 165,000 | — | — |
| 2011-11-10 | $25.48 | $58.72 | 169,700 | — | — |
| 2011-11-09 | $25.00 | $57.61 | 290,300 | — | — |
| 2011-11-08 | $26.54 | $61.16 | 154,000 | — | — |
| 2011-11-07 | $26.28 | $60.56 | 173,700 | — | — |
| 2011-11-04 | $26.01 | $59.94 | 213,600 | — | — |
| 2011-11-03 | $26.14 | $60.24 | 202,700 | — | — |
| 2011-11-02 | $25.57 | $58.92 | 264,000 | — | — |
| 2011-11-01 | $24.66 | $56.83 | 338,600 | — | — |
| 2011-10-31 | $25.56 | $58.90 | 235,500 | — | — |
| 2011-10-28 | $26.08 | $60.10 | 337,000 | — | — |
| 2011-10-27 | $26.59 | $61.27 | 446,300 | — | — |
| 2011-10-26 | $25.30 | $58.30 | 315,000 | — | — |
| 2011-10-25 | $25.35 | $58.42 | 297,900 | — | — |
| 2011-10-24 | $26.16 | $60.28 | 221,400 | — | — |
| 2011-10-21 | $25.58 | $58.95 | 622,000 | — | — |
| 2011-10-20 | $25.42 | $58.58 | 253,700 | — | — |
| 2011-10-19 | $24.76 | $57.06 | 399,600 | — | — |
| 2011-10-18 | $24.56 | $56.60 | 333,800 | — | — |
| 2011-10-17 | $23.50 | $54.15 | 301,200 | — | — |
| 2011-10-14 | $24.56 | $56.60 | 145,100 | — | — |
| 2011-10-13 | $24.39 | $56.20 | 171,400 | — | — |
| 2011-10-12 | $24.87 | $57.31 | 251,800 | — | — |
| 2011-10-11 | $24.40 | $56.23 | 199,300 | — | — |
| 2011-10-10 | $24.12 | $55.58 | 273,100 | — | — |
| 2011-10-07 | $23.07 | $53.16 | 269,200 | — | — |
| 2011-10-06 | $24.06 | $55.44 | 319,800 | — | — |
| 2011-10-05 | $23.70 | $54.61 | 195,800 | — | — |
| 2011-10-04 | $23.74 | $54.71 | 326,300 | — | — |
| 2011-10-03 | $22.04 | $50.79 | 397,800 | — | — |
| 2011-09-30 | $22.69 | $52.29 | 213,200 | — | — |
| 2011-09-29 | $23.24 | $53.55 | 213,200 | — | — |
| 2011-09-28 | $22.52 | $51.90 | 220,700 | — | — |
| 2011-09-27 | $23.40 | $53.92 | 350,600 | — | — |
| 2011-09-26 | $23.31 | $53.72 | 239,400 | — | — |
| 2011-09-23 | $22.45 | $51.73 | 239,300 | — | — |
| 2011-09-22 | $22.39 | $51.60 | 562,900 | — | — |
| 2011-09-21 | $22.06 | $50.84 | 413,700 | — | — |
| 2011-09-20 | $23.33 | $53.76 | 329,000 | — | — |
| 2011-09-19 | $23.47 | $54.08 | 226,900 | — | — |
| 2011-09-16 | $23.99 | $55.28 | 1,040,900 | — | — |
| 2011-09-15 | $23.89 | $55.05 | 241,600 | — | — |
| 2011-09-14 | $23.35 | $53.81 | 260,700 | — | — |
| 2011-09-13 | $22.87 | $52.70 | 314,700 | — | — |
| 2011-09-12 | $22.54 | $51.34 | 595,400 | — | — |
| 2011-09-09 | $22.69 | $51.68 | 436,700 | — | — |
| 2011-09-08 | $23.45 | $53.42 | 255,100 | — | — |
| 2011-09-07 | $24.56 | $55.94 | 439,600 | — | — |
| 2011-09-06 | $23.47 | $53.46 | 260,700 | — | — |
| 2011-09-02 | $23.48 | $53.48 | 339,500 | — | — |
| 2011-09-01 | $24.19 | $55.10 | 369,100 | — | — |
| 2011-08-31 | $25.03 | $57.01 | 389,800 | — | — |
| 2011-08-30 | $24.52 | $55.85 | 240,000 | — | — |
| 2011-08-29 | $25.04 | $57.04 | 244,000 | — | — |
| 2011-08-26 | $23.98 | $54.62 | 209,800 | — | — |
| 2011-08-25 | $23.67 | $53.92 | 351,900 | — | — |
| 2011-08-24 | $23.89 | $54.42 | 140,200 | — | — |
| 2011-08-23 | $23.37 | $53.23 | 217,300 | — | — |
| 2011-08-22 | $22.25 | $50.68 | 364,000 | — | — |
| 2011-08-19 | $21.81 | $49.68 | 400,100 | — | — |
| 2011-08-18 | $22.07 | $50.27 | 551,100 | — | — |
| 2011-08-17 | $23.14 | $52.71 | 141,600 | — | — |
| 2011-08-16 | $23.06 | $52.53 | 225,700 | — | — |
| 2011-08-15 | $23.51 | $53.55 | 175,600 | — | — |
| 2011-08-12 | $22.85 | $52.05 | 254,200 | — | — |
| 2011-08-11 | $23.69 | $53.96 | 248,100 | — | — |
| 2011-08-10 | $22.62 | $51.52 | 471,300 | — | — |
| 2011-08-09 | $24.30 | $55.35 | 502,500 | — | — |
| 2011-08-08 | $22.30 | $50.80 | 409,400 | — | — |
| 2011-08-05 | $24.41 | $55.60 | 291,000 | — | — |
| 2011-08-04 | $24.75 | $56.38 | 381,000 | — | — |
| 2011-08-03 | $25.76 | $58.68 | 346,600 | — | — |
| 2011-08-02 | $24.88 | $56.67 | 238,400 | — | — |
| 2011-08-01 | $25.43 | $57.93 | 265,100 | — | — |
| 2011-07-29 | $25.16 | $57.31 | 249,400 | — | — |
| 2011-07-28 | $24.56 | $55.94 | 257,600 | — | — |
| 2011-07-27 | $24.76 | $56.40 | 294,000 | — | — |
| 2011-07-26 | $24.55 | $55.92 | 85,000 | — | — |
| 2011-07-25 | $24.77 | $56.42 | 129,900 | — | — |
| 2011-07-22 | $24.92 | $56.76 | 117,400 | — | — |
| 2011-07-21 | $25.22 | $57.45 | 157,000 | — | — |
| 2011-07-20 | $24.89 | $56.70 | 112,600 | — | — |
| 2011-07-19 | $24.90 | $56.72 | 110,200 | — | — |
| 2011-07-18 | $24.30 | $55.35 | 142,600 | — | — |
| 2011-07-15 | $24.70 | $56.26 | 185,800 | — | — |
| 2011-07-14 | $24.75 | $56.38 | 178,500 | — | — |
| 2011-07-13 | $25.18 | $57.36 | 123,900 | — | — |
| 2011-07-12 | $24.91 | $56.74 | 142,500 | — | — |
| 2011-07-11 | $24.78 | $56.44 | 191,100 | — | — |
| 2011-07-08 | $24.97 | $56.88 | 140,100 | — | — |
| 2011-07-07 | $25.45 | $57.97 | 168,100 | — | — |
| 2011-07-06 | $25.21 | $57.42 | 154,400 | — | — |
| 2011-07-05 | $25.15 | $57.29 | 200,500 | — | — |
| 2011-07-01 | $25.14 | $57.26 | 162,200 | — | — |
| 2011-06-30 | $24.79 | $56.47 | 139,100 | — | — |
| 2011-06-29 | $24.73 | $56.33 | 169,100 | — | — |
| 2011-06-28 | $24.70 | $56.26 | 171,900 | — | — |
| 2011-06-27 | $24.52 | $55.85 | 162,900 | — | — |
| 2011-06-24 | $24.26 | $55.26 | 315,200 | — | — |
| 2011-06-23 | $24.04 | $54.76 | 155,300 | — | — |
| 2011-06-22 | $24.43 | $55.65 | 104,400 | — | — |
| 2011-06-21 | $24.66 | $56.17 | 156,100 | — | — |
| 2011-06-20 | $24.58 | $55.99 | 167,000 | — | — |
| 2011-06-17 | $24.32 | $55.40 | 508,100 | — | — |
| 2011-06-16 | $24.08 | $54.85 | 184,000 | — | — |
| 2011-06-15 | $23.68 | $53.94 | 252,200 | — | — |
| 2011-06-14 | $23.89 | $54.42 | 335,500 | — | — |
| 2011-06-13 | $23.40 | $53.30 | 323,200 | — | — |
| 2011-06-10 | $23.16 | $52.21 | 269,100 | — | — |
| 2011-06-09 | $23.47 | $52.91 | 189,900 | — | — |
| 2011-06-08 | $23.59 | $53.18 | 206,700 | — | — |
| 2011-06-07 | $23.46 | $52.88 | 97,300 | — | — |
| 2011-06-06 | $23.48 | $52.93 | 165,900 | — | — |
| 2011-06-03 | $23.42 | $52.79 | 239,700 | — | — |
| 2011-06-02 | $24.00 | $54.10 | 221,100 | — | — |
| 2011-06-01 | $23.93 | $53.94 | 278,300 | — | — |
| 2011-05-31 | $25.08 | $56.54 | 302,100 | — | — |
| 2011-05-27 | $24.65 | $55.57 | 168,100 | — | — |
| 2011-05-26 | $24.47 | $55.16 | 187,200 | — | — |
| 2011-05-25 | $24.14 | $54.42 | 148,400 | — | — |
| 2011-05-24 | $24.06 | $54.24 | 214,700 | — | — |
| 2011-05-23 | $24.09 | $54.30 | 146,600 | — | — |
| 2011-05-20 | $24.35 | $54.89 | 166,400 | — | — |
| 2011-05-19 | $24.62 | $55.50 | 162,000 | — | — |
| 2011-05-18 | $24.52 | $55.27 | 107,000 | — | — |
| 2011-05-17 | $24.42 | $55.05 | 134,100 | — | — |
| 2011-05-16 | $24.21 | $54.57 | 142,200 | — | — |
| 2011-05-13 | $24.19 | $54.53 | 126,100 | — | — |
| 2011-05-12 | $24.71 | $55.70 | 166,000 | — | — |
| 2011-05-11 | $24.33 | $54.85 | 123,300 | — | — |
| 2011-05-10 | $24.62 | $55.50 | 115,300 | — | — |
| 2011-05-09 | $24.10 | $54.33 | 138,000 | — | — |
| 2011-05-06 | $23.89 | $53.85 | 145,000 | — | — |
| 2011-05-05 | $24.17 | $54.48 | 159,800 | — | — |
| 2011-05-04 | $24.20 | $54.55 | 137,000 | — | — |
| 2011-05-03 | $24.44 | $55.09 | 147,000 | — | — |
| 2011-05-02 | $24.44 | $55.09 | 164,000 | — | — |
| 2011-04-29 | $25.02 | $56.40 | 341,000 | — | — |
| 2011-04-28 | $25.06 | $56.49 | 165,700 | — | — |
| 2011-04-27 | $24.57 | $55.39 | 155,100 | — | — |
| 2011-04-26 | $24.47 | $55.16 | 215,100 | — | — |
| 2011-04-25 | $23.82 | $53.70 | 87,800 | — | — |
| 2011-04-21 | $23.94 | $53.97 | 74,400 | — | — |
| 2011-04-20 | $23.91 | $53.90 | 113,800 | — | — |
| 2011-04-19 | $23.65 | $53.31 | 65,000 | — | — |
| 2011-04-18 | $23.96 | $54.01 | 91,700 | — | — |
| 2011-04-15 | $24.28 | $54.73 | 97,700 | — | — |
| 2011-04-14 | $24.16 | $54.46 | 125,600 | — | — |
| 2011-04-13 | $23.97 | $54.03 | 135,000 | — | — |
| 2011-04-12 | $24.39 | $54.98 | 132,900 | — | — |
| 2011-04-11 | $24.69 | $55.66 | 322,400 | — | — |
| 2011-04-08 | $24.63 | $55.52 | 553,600 | — | — |
| 2011-04-07 | $24.76 | $55.81 | 194,000 | — | — |
| 2011-04-06 | $24.82 | $55.95 | 102,500 | — | — |
| 2011-04-05 | $24.39 | $54.98 | 89,900 | — | — |
| 2011-04-04 | $24.51 | $55.25 | 68,500 | — | — |
| 2011-04-01 | $24.44 | $55.09 | 106,500 | — | — |
| 2011-03-31 | $24.27 | $54.71 | 88,300 | — | — |
| 2011-03-30 | $24.16 | $54.46 | 103,500 | — | — |
| 2011-03-29 | $23.75 | $53.54 | 128,000 | — | — |
| 2011-03-28 | $23.78 | $53.61 | 134,800 | — | — |
| 2011-03-25 | $23.86 | $53.79 | 135,600 | — | — |
| 2011-03-24 | $23.83 | $53.72 | 104,700 | — | — |
| 2011-03-23 | $23.87 | $53.81 | 196,200 | — | — |
| 2011-03-22 | $24.08 | $54.28 | 108,200 | — | — |
| 2011-03-21 | $24.28 | $54.73 | 95,700 | — | — |
| 2011-03-18 | $24.11 | $54.35 | 225,400 | — | — |
| 2011-03-17 | $23.71 | $53.45 | 191,900 | — | — |
| 2011-03-16 | $23.58 | $53.15 | 272,200 | — | — |
| 2011-03-15 | $23.83 | $53.72 | 222,300 | — | — |
| 2011-03-14 | $23.83 | $53.72 | 187,000 | — | — |
| 2011-03-11 | $23.82 | $53.70 | 207,400 | — | — |
| 2011-03-10 | $24.19 | $53.99 | 200,900 | — | — |
| 2011-03-09 | $24.98 | $55.75 | 129,500 | — | — |
| 2011-03-08 | $25.36 | $56.60 | 104,200 | — | — |
| 2011-03-07 | $24.74 | $55.22 | 204,400 | — | — |
| 2011-03-04 | $25.03 | $55.86 | 119,600 | — | — |
| 2011-03-03 | $25.39 | $56.67 | 130,000 | — | — |
| 2011-03-02 | $24.76 | $55.26 | 108,100 | — | — |
| 2011-03-01 | $24.86 | $55.48 | 172,300 | — | — |
| 2011-02-28 | $25.16 | $56.15 | 126,700 | — | — |
| 2011-02-25 | $25.14 | $56.11 | 118,400 | — | — |
| 2011-02-24 | $24.66 | $55.04 | 262,500 | — | — |
| 2011-02-23 | $24.82 | $55.39 | 184,300 | — | — |
| 2011-02-22 | $25.07 | $55.95 | 159,200 | — | — |
| 2011-02-18 | $25.44 | $56.78 | 162,500 | — | — |
| 2011-02-17 | $25.21 | $56.27 | 111,500 | — | — |
| 2011-02-16 | $25.35 | $56.58 | 104,100 | — | — |
| 2011-02-15 | $25.23 | $56.31 | 187,000 | — | — |
| 2011-02-14 | $25.49 | $56.89 | 185,900 | — | — |
| 2011-02-11 | $25.96 | $57.94 | 117,000 | — | — |
| 2011-02-10 | $25.25 | $56.35 | 67,200 | — | — |
| 2011-02-09 | $25.37 | $56.62 | 123,500 | — | — |
| 2011-02-08 | $25.73 | $57.43 | 98,700 | — | — |
| 2011-02-07 | $25.74 | $57.45 | 152,200 | — | — |
| 2011-02-04 | $25.38 | $56.64 | 137,800 | — | — |
| 2011-02-03 | $25.34 | $56.56 | 166,400 | — | — |
| 2011-02-02 | $25.64 | $57.22 | 101,500 | — | — |
| 2011-02-01 | $25.88 | $57.76 | 282,200 | — | — |
| 2011-01-31 | $25.28 | $56.42 | 274,800 | — | — |
| 2011-01-28 | $25.62 | $57.18 | 249,900 | — | — |
| 2011-01-27 | $26.44 | $59.01 | 153,400 | — | — |
| 2011-01-26 | $26.42 | $58.97 | 193,800 | — | — |
| 2011-01-25 | $26.73 | $59.66 | 208,500 | — | — |
| 2011-01-24 | $26.87 | $59.97 | 158,700 | — | — |
| 2011-01-21 | $27.22 | $60.75 | 170,800 | — | — |
| 2011-01-20 | $27.15 | $60.59 | 120,700 | — | — |
| 2011-01-19 | $27.36 | $61.06 | 142,500 | — | — |
| 2011-01-18 | $28.27 | $63.09 | 174,600 | — | — |
| 2011-01-14 | $28.34 | $63.25 | 221,100 | — | — |
| 2011-01-13 | $27.00 | $60.26 | 125,500 | — | — |
| 2011-01-12 | $27.10 | $60.48 | 91,200 | — | — |
| 2011-01-11 | $27.04 | $60.35 | 223,100 | — | — |
| 2011-01-10 | $27.05 | $60.37 | 256,700 | — | — |
| 2011-01-07 | $26.75 | $59.70 | 252,100 | — | — |
| 2011-01-06 | $27.37 | $61.09 | 222,600 | — | — |
| 2011-01-05 | $27.76 | $61.96 | 130,900 | — | — |
| 2011-01-04 | $27.43 | $61.22 | 253,900 | — | — |
| 2011-01-03 | $28.25 | $63.05 | 251,600 | — | — |