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
- 2002-11-01 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 | $30.26 | $30.26 | 148,900 | — | — |
| 2011-12-29 | $30.03 | $30.03 | 181,500 | — | — |
| 2011-12-28 | $29.63 | $29.63 | 180,900 | — | — |
| 2011-12-27 | $29.41 | $29.41 | 77,800 | — | — |
| 2011-12-23 | $29.49 | $29.49 | 92,700 | — | — |
| 2011-12-22 | $29.08 | $29.08 | 192,200 | — | — |
| 2011-12-21 | $27.98 | $27.98 | 224,900 | — | — |
| 2011-12-20 | $29.08 | $29.08 | 179,400 | — | — |
| 2011-12-19 | $27.57 | $27.57 | 155,300 | — | — |
| 2011-12-16 | $28.14 | $28.14 | 347,500 | — | — |
| 2011-12-15 | $27.17 | $27.17 | 200,300 | — | — |
| 2011-12-14 | $26.33 | $26.33 | 229,000 | — | — |
| 2011-12-13 | $27.09 | $27.09 | 305,100 | — | — |
| 2011-12-12 | $27.44 | $27.44 | 510,100 | — | — |
| 2011-12-09 | $28.51 | $28.51 | 265,800 | — | — |
| 2011-12-08 | $27.06 | $27.06 | 127,900 | — | — |
| 2011-12-07 | $27.76 | $27.76 | 233,300 | — | — |
| 2011-12-06 | $28.11 | $28.11 | 157,000 | — | — |
| 2011-12-05 | $28.96 | $28.96 | 140,000 | — | — |
| 2011-12-02 | $28.19 | $28.19 | 145,100 | — | — |
| 2011-12-01 | $28.04 | $28.04 | 158,300 | — | — |
| 2011-11-30 | $28.81 | $28.81 | 360,200 | — | — |
| 2011-11-29 | $26.33 | $26.33 | 207,800 | — | — |
| 2011-11-28 | $27.98 | $27.98 | 240,900 | — | — |
| 2011-11-25 | $26.55 | $26.55 | 93,500 | — | — |
| 2011-11-23 | $27.00 | $27.00 | 165,000 | — | — |
| 2011-11-22 | $28.14 | $28.14 | 171,700 | — | — |
| 2011-11-21 | $28.88 | $28.88 | 289,900 | — | — |
| 2011-11-18 | $30.52 | $30.52 | 217,600 | — | — |
| 2011-11-17 | $30.51 | $30.51 | 237,700 | — | — |
| 2011-11-16 | $30.59 | $30.59 | 298,100 | — | — |
| 2011-11-15 | $30.86 | $30.86 | 183,900 | — | — |
| 2011-11-14 | $29.67 | $29.67 | 126,500 | — | — |
| 2011-11-11 | $30.21 | $30.21 | 169,900 | — | — |
| 2011-11-10 | $29.39 | $29.39 | 155,100 | — | — |
| 2011-11-09 | $29.77 | $29.77 | 224,100 | — | — |
| 2011-11-08 | $31.70 | $31.70 | 157,300 | — | — |
| 2011-11-07 | $31.65 | $31.65 | 154,700 | — | — |
| 2011-11-04 | $31.78 | $31.78 | 228,400 | — | — |
| 2011-11-03 | $31.70 | $31.70 | 267,600 | — | — |
| 2011-11-02 | $30.07 | $30.07 | 232,100 | — | — |
| 2011-11-01 | $30.00 | $30.00 | 576,600 | — | — |
| 2011-10-31 | $31.07 | $31.07 | 432,600 | — | — |
| 2011-10-28 | $33.02 | $33.02 | 491,400 | — | — |
| 2011-10-27 | $31.51 | $31.51 | 1,146,100 | — | — |
| 2011-10-26 | $28.05 | $28.05 | 221,200 | — | — |
| 2011-10-25 | $27.06 | $27.06 | 140,400 | — | — |
| 2011-10-24 | $28.34 | $28.34 | 173,800 | — | — |
| 2011-10-21 | $26.31 | $26.31 | 102,200 | — | — |
| 2011-10-20 | $25.92 | $25.92 | 158,300 | — | — |
| 2011-10-19 | $24.90 | $24.90 | 172,900 | — | — |
| 2011-10-18 | $26.68 | $26.68 | 167,700 | — | — |
| 2011-10-17 | $26.22 | $26.22 | 124,200 | — | — |
| 2011-10-14 | $27.34 | $27.34 | 139,800 | — | — |
| 2011-10-13 | $27.41 | $27.41 | 115,400 | — | — |
| 2011-10-12 | $26.82 | $26.82 | 183,400 | — | — |
| 2011-10-11 | $25.84 | $25.84 | 94,800 | — | — |
| 2011-10-10 | $26.60 | $26.60 | 191,300 | — | — |
| 2011-10-07 | $25.24 | $25.24 | 277,700 | — | — |
| 2011-10-06 | $25.11 | $25.11 | 114,300 | — | — |
| 2011-10-05 | $25.11 | $25.11 | 196,000 | — | — |
| 2011-10-04 | $24.20 | $24.20 | 333,100 | — | — |
| 2011-10-03 | $22.81 | $22.81 | 355,800 | — | — |
| 2011-09-30 | $24.31 | $24.31 | 393,200 | — | — |
| 2011-09-29 | $23.63 | $23.63 | 348,000 | — | — |
| 2011-09-28 | $24.63 | $24.63 | 110,700 | — | — |
| 2011-09-27 | $25.70 | $25.70 | 170,800 | — | — |
| 2011-09-26 | $25.45 | $25.45 | 121,800 | — | — |
| 2011-09-23 | $25.79 | $25.79 | 178,700 | — | — |
| 2011-09-22 | $25.68 | $25.68 | 301,300 | — | — |
| 2011-09-21 | $26.26 | $26.26 | 117,200 | — | — |
| 2011-09-20 | $27.69 | $27.69 | 215,700 | — | — |
| 2011-09-19 | $28.44 | $28.44 | 203,800 | — | — |
| 2011-09-16 | $29.15 | $29.15 | 279,600 | — | — |
| 2011-09-15 | $28.53 | $28.53 | 159,400 | — | — |
| 2011-09-14 | $28.30 | $28.30 | 277,800 | — | — |
| 2011-09-13 | $27.12 | $27.12 | 201,300 | — | — |
| 2011-09-12 | $26.59 | $26.59 | 177,600 | — | — |
| 2011-09-09 | $26.03 | $26.03 | 179,800 | — | — |
| 2011-09-08 | $26.43 | $26.43 | 220,000 | — | — |
| 2011-09-07 | $26.44 | $26.44 | 199,900 | — | — |
| 2011-09-06 | $25.86 | $25.86 | 251,200 | — | — |
| 2011-09-02 | $24.70 | $24.70 | 219,300 | — | — |
| 2011-09-01 | $25.55 | $25.55 | 143,100 | — | — |
| 2011-08-31 | $26.62 | $26.62 | 172,000 | — | — |
| 2011-08-30 | $27.35 | $27.35 | 303,500 | — | — |
| 2011-08-29 | $28.39 | $28.39 | 177,000 | — | — |
| 2011-08-26 | $27.41 | $27.41 | 146,300 | — | — |
| 2011-08-25 | $26.02 | $26.02 | 225,000 | — | — |
| 2011-08-24 | $26.59 | $26.59 | 212,200 | — | — |
| 2011-08-23 | $26.34 | $26.34 | 262,200 | — | — |
| 2011-08-22 | $24.39 | $24.39 | 272,300 | — | — |
| 2011-08-19 | $23.93 | $23.93 | 278,300 | — | — |
| 2011-08-18 | $24.36 | $24.36 | 276,000 | — | — |
| 2011-08-17 | $26.40 | $26.40 | 243,300 | — | — |
| 2011-08-16 | $26.51 | $26.51 | 185,300 | — | — |
| 2011-08-15 | $27.41 | $27.41 | 175,900 | — | — |
| 2011-08-12 | $26.33 | $26.33 | 193,900 | — | — |
| 2011-08-11 | $27.23 | $27.23 | 410,700 | — | — |
| 2011-08-10 | $25.43 | $25.43 | 490,300 | — | — |
| 2011-08-09 | $25.07 | $25.07 | 613,500 | — | — |
| 2011-08-08 | $23.25 | $23.25 | 534,300 | — | — |
| 2011-08-05 | $24.95 | $24.95 | 475,400 | — | — |
| 2011-08-04 | $25.62 | $25.62 | 382,500 | — | — |
| 2011-08-03 | $28.14 | $28.14 | 447,300 | — | — |
| 2011-08-02 | $27.06 | $27.06 | 453,500 | — | — |
| 2011-08-01 | $29.18 | $29.18 | 380,400 | — | — |
| 2011-07-29 | $30.22 | $30.22 | 276,100 | — | — |
| 2011-07-28 | $31.04 | $31.04 | 267,300 | — | — |
| 2011-07-27 | $30.75 | $30.75 | 402,100 | — | — |
| 2011-07-26 | $32.34 | $32.34 | 659,600 | — | — |
| 2011-07-25 | $30.08 | $30.08 | 173,800 | — | — |
| 2011-07-22 | $30.63 | $30.63 | 219,100 | — | — |
| 2011-07-21 | $30.17 | $30.17 | 282,000 | — | — |
| 2011-07-20 | $29.89 | $29.89 | 219,400 | — | — |
| 2011-07-19 | $29.41 | $29.41 | 164,300 | — | — |
| 2011-07-18 | $28.52 | $28.52 | 310,600 | — | — |
| 2011-07-15 | $29.54 | $29.54 | 294,600 | — | — |
| 2011-07-14 | $28.90 | $28.90 | 339,600 | — | — |
| 2011-07-13 | $29.41 | $29.41 | 280,000 | — | — |
| 2011-07-12 | $28.10 | $28.10 | 335,800 | — | — |
| 2011-07-11 | $30.02 | $30.02 | 373,700 | — | — |
| 2011-07-08 | $31.90 | $31.90 | 195,900 | — | — |
| 2011-07-07 | $32.94 | $32.94 | 195,200 | — | — |
| 2011-07-06 | $32.25 | $32.25 | 254,600 | — | — |
| 2011-07-05 | $31.68 | $31.68 | 240,400 | — | — |
| 2011-07-01 | $30.72 | $30.72 | 174,200 | — | — |
| 2011-06-30 | $30.46 | $30.46 | 188,000 | — | — |
| 2011-06-29 | $29.63 | $29.63 | 150,500 | — | — |
| 2011-06-28 | $29.75 | $29.75 | 306,900 | — | — |
| 2011-06-27 | $30.12 | $30.12 | 193,700 | — | — |
| 2011-06-24 | $29.61 | $29.61 | 318,000 | — | — |
| 2011-06-23 | $29.95 | $29.95 | 226,000 | — | — |
| 2011-06-22 | $29.86 | $29.86 | 845,900 | — | — |
| 2011-06-21 | $27.93 | $27.93 | 491,300 | — | — |
| 2011-06-20 | $27.10 | $27.10 | 305,800 | — | — |
| 2011-06-17 | $27.43 | $27.43 | 522,200 | — | — |
| 2011-06-16 | $29.30 | $29.30 | 112,100 | — | — |
| 2011-06-15 | $30.06 | $30.06 | 157,400 | — | — |
| 2011-06-14 | $31.24 | $31.24 | 200,500 | — | — |
| 2011-06-13 | $29.77 | $29.77 | 118,200 | — | — |
| 2011-06-10 | $30.37 | $30.37 | 110,500 | — | — |
| 2011-06-09 | $31.00 | $31.00 | 128,200 | — | — |
| 2011-06-08 | $30.81 | $30.81 | 183,700 | — | — |
| 2011-06-07 | $31.28 | $31.28 | 140,800 | — | — |
| 2011-06-06 | $30.70 | $30.70 | 271,100 | — | — |
| 2011-06-03 | $31.90 | $31.90 | 237,000 | — | — |
| 2011-06-02 | $32.75 | $32.75 | 178,100 | — | — |
| 2011-06-01 | $33.21 | $33.21 | 343,100 | — | — |
| 2011-05-31 | $34.33 | $34.33 | 469,700 | — | — |
| 2011-05-27 | $34.23 | $34.23 | 284,600 | — | — |
| 2011-05-26 | $33.35 | $33.35 | 250,300 | — | — |
| 2011-05-25 | $33.01 | $33.01 | 421,200 | — | — |
| 2011-05-24 | $31.03 | $31.03 | 169,600 | — | — |
| 2011-05-23 | $31.30 | $31.30 | 277,300 | — | — |
| 2011-05-20 | $30.99 | $30.99 | 148,000 | — | — |
| 2011-05-19 | $30.78 | $30.78 | 276,300 | — | — |
| 2011-05-18 | $29.28 | $29.28 | 183,900 | — | — |
| 2011-05-17 | $28.97 | $28.97 | 142,000 | — | — |
| 2011-05-16 | $28.78 | $28.78 | 157,400 | — | — |
| 2011-05-13 | $30.77 | $30.77 | 174,000 | — | — |
| 2011-05-12 | $31.62 | $31.62 | 135,900 | — | — |
| 2011-05-11 | $31.20 | $31.20 | 310,900 | — | — |
| 2011-05-10 | $31.00 | $31.00 | 288,700 | — | — |
| 2011-05-09 | $29.50 | $29.50 | 337,300 | — | — |
| 2011-05-06 | $29.47 | $29.47 | 140,000 | — | — |
| 2011-05-05 | $28.72 | $28.72 | 131,600 | — | — |
| 2011-05-04 | $29.41 | $29.41 | 174,400 | — | — |
| 2011-05-03 | $29.53 | $29.53 | 262,000 | — | — |
| 2011-05-02 | $29.96 | $29.96 | 239,000 | — | — |
| 2011-04-29 | $30.58 | $30.58 | 227,000 | — | — |
| 2011-04-28 | $30.94 | $30.94 | 250,000 | — | — |
| 2011-04-27 | $31.49 | $31.49 | 190,000 | — | — |
| 2011-04-26 | $30.26 | $30.26 | 255,600 | — | — |
| 2011-04-25 | $29.33 | $29.33 | 233,500 | — | — |
| 2011-04-21 | $30.81 | $30.81 | 153,100 | — | — |
| 2011-04-20 | $30.75 | $30.75 | 256,300 | — | — |
| 2011-04-19 | $29.57 | $29.57 | 187,200 | — | — |
| 2011-04-18 | $29.26 | $29.26 | 130,700 | — | — |
| 2011-04-15 | $29.96 | $29.96 | 224,800 | — | — |
| 2011-04-14 | $29.79 | $29.79 | 384,800 | — | — |
| 2011-04-13 | $28.67 | $28.67 | 477,600 | — | — |
| 2011-04-12 | $25.93 | $25.93 | 369,700 | — | — |
| 2011-04-11 | $25.68 | $25.68 | 128,900 | — | — |
| 2011-04-08 | $26.59 | $26.59 | 98,100 | — | — |
| 2011-04-07 | $26.61 | $26.61 | 119,100 | — | — |
| 2011-04-06 | $27.47 | $27.47 | 107,500 | — | — |
| 2011-04-05 | $27.27 | $27.27 | 225,000 | — | — |
| 2011-04-04 | $27.16 | $27.16 | 230,100 | — | — |
| 2011-04-01 | $26.93 | $26.93 | 221,200 | — | — |
| 2011-03-31 | $26.73 | $26.73 | 178,300 | — | — |
| 2011-03-30 | $26.84 | $26.84 | 192,400 | — | — |
| 2011-03-29 | $26.27 | $26.27 | 77,500 | — | — |
| 2011-03-28 | $25.83 | $25.83 | 142,400 | — | — |
| 2011-03-25 | $25.54 | $25.54 | 191,900 | — | — |
| 2011-03-24 | $25.39 | $25.39 | 155,100 | — | — |
| 2011-03-23 | $25.30 | $25.30 | 164,500 | — | — |
| 2011-03-22 | $24.40 | $24.40 | 141,100 | — | — |
| 2011-03-21 | $24.01 | $24.01 | 198,100 | — | — |
| 2011-03-18 | $22.85 | $22.85 | 370,600 | — | — |
| 2011-03-17 | $22.24 | $22.24 | 135,100 | — | — |
| 2011-03-16 | $21.78 | $21.78 | 110,100 | — | — |
| 2011-03-15 | $22.07 | $22.07 | 182,800 | — | — |
| 2011-03-14 | $22.43 | $22.43 | 122,900 | — | — |
| 2011-03-11 | $22.25 | $22.25 | 114,300 | — | — |
| 2011-03-10 | $21.74 | $21.74 | 183,400 | — | — |
| 2011-03-09 | $22.40 | $22.40 | 168,600 | — | — |
| 2011-03-08 | $23.11 | $23.11 | 63,900 | — | — |
| 2011-03-07 | $22.85 | $22.85 | 115,200 | — | — |
| 2011-03-04 | $23.71 | $23.71 | 140,100 | — | — |
| 2011-03-03 | $24.29 | $24.29 | 127,800 | — | — |
| 2011-03-02 | $23.29 | $23.29 | 147,900 | — | — |
| 2011-03-01 | $23.60 | $23.60 | 423,300 | — | — |
| 2011-02-28 | $22.80 | $22.80 | 160,600 | — | — |
| 2011-02-25 | $23.68 | $23.68 | 245,700 | — | — |
| 2011-02-24 | $21.87 | $21.87 | 233,000 | — | — |
| 2011-02-23 | $21.72 | $21.72 | 299,500 | — | — |
| 2011-02-22 | $23.01 | $23.01 | 225,000 | — | — |
| 2011-02-18 | $25.02 | $25.02 | 212,100 | — | — |
| 2011-02-17 | $25.59 | $25.59 | 159,900 | — | — |
| 2011-02-16 | $25.03 | $25.03 | 148,000 | — | — |
| 2011-02-15 | $24.54 | $24.54 | 195,900 | — | — |
| 2011-02-14 | $25.87 | $25.87 | 129,800 | — | — |
| 2011-02-11 | $25.45 | $25.45 | 102,400 | — | — |
| 2011-02-10 | $25.10 | $25.10 | 122,400 | — | — |
| 2011-02-09 | $25.06 | $25.06 | 184,200 | — | — |
| 2011-02-08 | $25.73 | $25.73 | 118,900 | — | — |
| 2011-02-07 | $25.78 | $25.78 | 139,900 | — | — |
| 2011-02-04 | $25.31 | $25.31 | 200,900 | — | — |
| 2011-02-03 | $25.71 | $25.71 | 255,300 | — | — |
| 2011-02-02 | $25.53 | $25.53 | 213,500 | — | — |
| 2011-02-01 | $24.56 | $24.56 | 245,800 | — | — |
| 2011-01-31 | $24.17 | $24.17 | 498,200 | — | — |
| 2011-01-28 | $23.16 | $23.16 | 461,200 | — | — |
| 2011-01-27 | $24.20 | $24.20 | 131,000 | — | — |
| 2011-01-26 | $23.86 | $23.86 | 79,800 | — | — |
| 2011-01-25 | $23.62 | $23.62 | 124,000 | — | — |
| 2011-01-24 | $23.02 | $23.02 | 101,900 | — | — |
| 2011-01-21 | $22.98 | $22.98 | 126,200 | — | — |
| 2011-01-20 | $23.22 | $23.22 | 194,500 | — | — |
| 2011-01-19 | $23.58 | $23.58 | 204,200 | — | — |
| 2011-01-18 | $24.68 | $24.68 | 107,900 | — | — |
| 2011-01-14 | $25.02 | $25.02 | 158,600 | — | — |
| 2011-01-13 | $24.48 | $24.48 | 92,800 | — | — |
| 2011-01-12 | $24.44 | $24.44 | 429,100 | — | — |
| 2011-01-11 | $24.42 | $24.42 | 202,100 | — | — |
| 2011-01-10 | $24.20 | $24.20 | 372,100 | — | — |
| 2011-01-07 | $22.84 | $22.84 | 175,500 | — | — |
| 2011-01-06 | $22.78 | $22.78 | 247,000 | — | — |
| 2011-01-05 | $22.80 | $22.80 | 479,300 | — | — |
| 2011-01-04 | $21.29 | $21.29 | 330,400 | — | — |
| 2011-01-03 | $21.17 | $21.17 | 153,500 | — | — |