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
- 1987-07-23 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 | $25.67 | $25.67 | 69,500 | — | — |
| 2011-12-29 | $25.72 | $25.72 | 56,200 | — | — |
| 2011-12-28 | $25.40 | $25.40 | 69,300 | — | — |
| 2011-12-27 | $25.88 | $25.88 | 24,700 | — | — |
| 2011-12-23 | $25.65 | $25.65 | 42,500 | — | — |
| 2011-12-22 | $25.95 | $25.95 | 78,000 | — | — |
| 2011-12-21 | $25.70 | $25.70 | 64,800 | — | — |
| 2011-12-20 | $25.21 | $25.21 | 97,500 | — | — |
| 2011-12-19 | $24.19 | $24.19 | 56,700 | — | — |
| 2011-12-16 | $24.67 | $24.67 | 200,200 | — | — |
| 2011-12-15 | $24.82 | $24.82 | 132,200 | — | — |
| 2011-12-14 | $24.45 | $24.45 | 101,000 | — | — |
| 2011-12-13 | $24.89 | $24.89 | 91,900 | — | — |
| 2011-12-12 | $25.35 | $25.35 | 64,300 | — | — |
| 2011-12-09 | $25.89 | $25.89 | 91,900 | — | — |
| 2011-12-08 | $24.86 | $24.86 | 82,900 | — | — |
| 2011-12-07 | $26.07 | $26.07 | 93,400 | — | — |
| 2011-12-06 | $26.13 | $26.13 | 133,200 | — | — |
| 2011-12-05 | $26.33 | $26.33 | 133,100 | — | — |
| 2011-12-02 | $25.89 | $25.89 | 101,500 | — | — |
| 2011-12-01 | $26.12 | $26.12 | 126,700 | — | — |
| 2011-11-30 | $26.29 | $26.29 | 294,200 | — | — |
| 2011-11-29 | $25.43 | $25.43 | 122,300 | — | — |
| 2011-11-28 | $25.44 | $25.44 | 131,800 | — | — |
| 2011-11-25 | $24.43 | $24.43 | 82,000 | — | — |
| 2011-11-23 | $24.73 | $24.73 | 145,800 | — | — |
| 2011-11-22 | $25.43 | $25.43 | 51,800 | — | — |
| 2011-11-21 | $25.52 | $25.52 | 77,300 | — | — |
| 2011-11-18 | $25.97 | $25.97 | 107,700 | — | — |
| 2011-11-17 | $26.06 | $26.06 | 171,200 | — | — |
| 2011-11-16 | $26.02 | $26.02 | 188,600 | — | — |
| 2011-11-15 | $26.51 | $26.51 | 169,400 | — | — |
| 2011-11-14 | $26.51 | $26.51 | 154,000 | — | — |
| 2011-11-11 | $27.00 | $27.00 | 123,000 | — | — |
| 2011-11-10 | $27.29 | $27.29 | 109,200 | — | — |
| 2011-11-09 | $26.72 | $26.72 | 181,700 | — | — |
| 2011-11-08 | $27.83 | $27.83 | 119,400 | — | — |
| 2011-11-07 | $27.10 | $27.10 | 245,500 | — | — |
| 2011-11-04 | $26.41 | $26.41 | 54,500 | — | — |
| 2011-11-03 | $26.64 | $26.64 | 118,300 | — | — |
| 2011-11-02 | $25.81 | $25.81 | 107,500 | — | — |
| 2011-11-01 | $25.21 | $25.21 | 322,500 | — | — |
| 2011-10-31 | $26.27 | $26.27 | 147,900 | — | — |
| 2011-10-28 | $25.94 | $25.94 | 172,600 | — | — |
| 2011-10-27 | $26.48 | $26.48 | 297,000 | — | — |
| 2011-10-26 | $26.33 | $26.33 | 121,600 | — | — |
| 2011-10-25 | $25.88 | $25.88 | 86,600 | — | — |
| 2011-10-24 | $26.54 | $26.54 | 79,700 | — | — |
| 2011-10-21 | $25.90 | $25.90 | 110,700 | — | — |
| 2011-10-20 | $25.53 | $25.53 | 116,200 | — | — |
| 2011-10-19 | $25.93 | $25.93 | 153,900 | — | — |
| 2011-10-18 | $25.57 | $25.57 | 132,300 | — | — |
| 2011-10-17 | $25.11 | $25.11 | 208,000 | — | — |
| 2011-10-14 | $25.80 | $25.80 | 136,900 | — | — |
| 2011-10-13 | $25.21 | $25.21 | 152,000 | — | — |
| 2011-10-12 | $24.66 | $24.66 | 73,700 | — | — |
| 2011-10-11 | $24.29 | $24.29 | 91,600 | — | — |
| 2011-10-10 | $24.36 | $24.36 | 131,100 | — | — |
| 2011-10-07 | $23.84 | $23.84 | 142,700 | — | — |
| 2011-10-06 | $23.86 | $23.86 | 114,100 | — | — |
| 2011-10-05 | $23.83 | $23.83 | 132,100 | — | — |
| 2011-10-04 | $23.26 | $23.26 | 228,600 | — | — |
| 2011-10-03 | $21.72 | $21.72 | 283,100 | — | — |
| 2011-09-30 | $23.01 | $23.01 | 274,900 | — | — |
| 2011-09-29 | $22.93 | $22.93 | 115,000 | — | — |
| 2011-09-28 | $22.89 | $22.89 | 217,300 | — | — |
| 2011-09-27 | $23.03 | $23.03 | 138,400 | — | — |
| 2011-09-26 | $21.96 | $21.96 | 126,700 | — | — |
| 2011-09-23 | $21.57 | $21.57 | 192,400 | — | — |
| 2011-09-22 | $20.81 | $20.81 | 192,500 | — | — |
| 2011-09-21 | $21.50 | $21.50 | 93,500 | — | — |
| 2011-09-20 | $22.63 | $22.63 | 70,400 | — | — |
| 2011-09-19 | $23.14 | $23.14 | 87,000 | — | — |
| 2011-09-16 | $23.51 | $23.51 | 121,000 | — | — |
| 2011-09-15 | $23.50 | $23.50 | 105,700 | — | — |
| 2011-09-14 | $23.02 | $23.02 | 145,500 | — | — |
| 2011-09-13 | $22.43 | $22.43 | 222,300 | — | — |
| 2011-09-12 | $21.93 | $21.93 | 229,700 | — | — |
| 2011-09-09 | $21.82 | $21.82 | 160,300 | — | — |
| 2011-09-08 | $22.50 | $22.50 | 215,300 | — | — |
| 2011-09-07 | $22.95 | $22.95 | 296,200 | — | — |
| 2011-09-06 | $22.44 | $22.44 | 121,400 | — | — |
| 2011-09-02 | $22.40 | $22.40 | 162,300 | — | — |
| 2011-09-01 | $23.06 | $23.06 | 138,700 | — | — |
| 2011-08-31 | $23.45 | $23.45 | 178,100 | — | — |
| 2011-08-30 | $23.62 | $23.62 | 302,000 | — | — |
| 2011-08-29 | $23.70 | $23.70 | 171,000 | — | — |
| 2011-08-26 | $23.44 | $23.44 | 115,100 | — | — |
| 2011-08-25 | $22.86 | $22.86 | 133,000 | — | — |
| 2011-08-24 | $23.19 | $23.19 | 143,200 | — | — |
| 2011-08-23 | $23.13 | $23.13 | 475,200 | — | — |
| 2011-08-22 | $21.85 | $21.85 | 148,800 | — | — |
| 2011-08-19 | $21.90 | $21.90 | 180,100 | — | — |
| 2011-08-18 | $21.74 | $21.74 | 269,700 | — | — |
| 2011-08-17 | $23.03 | $23.03 | 76,000 | — | — |
| 2011-08-16 | $23.15 | $23.15 | 86,400 | — | — |
| 2011-08-15 | $23.46 | $23.46 | 47,900 | — | — |
| 2011-08-12 | $23.25 | $23.25 | 144,900 | — | — |
| 2011-08-11 | $22.68 | $22.68 | 201,300 | — | — |
| 2011-08-10 | $21.68 | $21.68 | 263,000 | — | — |
| 2011-08-09 | $23.24 | $23.24 | 236,900 | — | — |
| 2011-08-08 | $22.18 | $22.18 | 195,400 | — | — |
| 2011-08-05 | $24.16 | $24.16 | 244,100 | — | — |
| 2011-08-04 | $24.55 | $24.55 | 179,500 | — | — |
| 2011-08-03 | $25.95 | $25.95 | 359,400 | — | — |
| 2011-08-02 | $25.26 | $25.26 | 296,300 | — | — |
| 2011-08-01 | $26.02 | $26.02 | 204,600 | — | — |
| 2011-07-29 | $26.00 | $26.00 | 128,300 | — | — |
| 2011-07-28 | $26.00 | $26.00 | 164,500 | — | — |
| 2011-07-27 | $26.30 | $26.30 | 184,900 | — | — |
| 2011-07-26 | $27.28 | $27.28 | 51,600 | — | — |
| 2011-07-25 | $27.91 | $27.91 | 56,200 | — | — |
| 2011-07-22 | $28.12 | $28.12 | 50,800 | — | — |
| 2011-07-21 | $28.36 | $28.36 | 70,400 | — | — |
| 2011-07-20 | $27.84 | $27.84 | 74,300 | — | — |
| 2011-07-19 | $27.51 | $27.51 | 100,000 | — | — |
| 2011-07-18 | $26.58 | $26.58 | 159,200 | — | — |
| 2011-07-15 | $27.45 | $27.45 | 97,700 | — | — |
| 2011-07-14 | $27.43 | $27.43 | 102,000 | — | — |
| 2011-07-13 | $27.92 | $27.92 | 100,800 | — | — |
| 2011-07-12 | $27.74 | $27.74 | 96,500 | — | — |
| 2011-07-11 | $27.82 | $27.82 | 118,800 | — | — |
| 2011-07-08 | $28.79 | $28.79 | 71,700 | — | — |
| 2011-07-07 | $29.02 | $29.02 | 107,300 | — | — |
| 2011-07-06 | $29.22 | $29.22 | 83,100 | — | — |
| 2011-07-05 | $29.38 | $29.38 | 117,200 | — | — |
| 2011-07-01 | $29.17 | $29.17 | 201,000 | — | — |
| 2011-06-30 | $28.48 | $28.48 | 112,000 | — | — |
| 2011-06-29 | $27.90 | $27.90 | 122,400 | — | — |
| 2011-06-28 | $27.94 | $27.94 | 136,500 | — | — |
| 2011-06-27 | $27.44 | $27.44 | 104,100 | — | — |
| 2011-06-24 | $27.16 | $27.16 | 422,100 | — | — |
| 2011-06-23 | $26.97 | $26.97 | 71,900 | — | — |
| 2011-06-22 | $27.23 | $27.23 | 73,000 | — | — |
| 2011-06-21 | $27.49 | $27.49 | 111,100 | — | — |
| 2011-06-20 | $27.38 | $27.38 | 205,900 | — | — |
| 2011-06-17 | $26.63 | $26.63 | 142,100 | — | — |
| 2011-06-16 | $26.73 | $26.73 | 97,800 | — | — |
| 2011-06-15 | $25.99 | $25.99 | 118,800 | — | — |
| 2011-06-14 | $26.34 | $26.34 | 76,600 | — | — |
| 2011-06-13 | $26.08 | $26.08 | 83,200 | — | — |
| 2011-06-10 | $26.14 | $26.14 | 100,400 | — | — |
| 2011-06-09 | $26.66 | $26.66 | 58,600 | — | — |
| 2011-06-08 | $26.82 | $26.82 | 64,000 | — | — |
| 2011-06-07 | $26.62 | $26.62 | 47,000 | — | — |
| 2011-06-06 | $26.61 | $26.61 | 93,300 | — | — |
| 2011-06-03 | $26.67 | $26.67 | 77,000 | — | — |
| 2011-06-02 | $27.38 | $27.38 | 41,600 | — | — |
| 2011-06-01 | $27.63 | $27.63 | 181,000 | — | — |
| 2011-05-31 | $28.30 | $28.30 | 175,400 | — | — |
| 2011-05-27 | $27.87 | $27.87 | 37,100 | — | — |
| 2011-05-26 | $27.84 | $27.84 | 74,500 | — | — |
| 2011-05-25 | $27.57 | $27.57 | 91,600 | — | — |
| 2011-05-24 | $27.36 | $27.36 | 101,700 | — | — |
| 2011-05-23 | $28.17 | $28.17 | 67,400 | — | — |
| 2011-05-20 | $28.82 | $28.82 | 112,000 | — | — |
| 2011-05-19 | $28.80 | $28.80 | 64,800 | — | — |
| 2011-05-18 | $28.43 | $28.43 | 84,300 | — | — |
| 2011-05-17 | $27.89 | $27.89 | 91,500 | — | — |
| 2011-05-16 | $27.69 | $27.69 | 67,000 | — | — |
| 2011-05-13 | $28.29 | $28.29 | 66,000 | — | — |
| 2011-05-12 | $28.98 | $28.98 | 58,600 | — | — |
| 2011-05-11 | $28.60 | $28.60 | 97,000 | — | — |
| 2011-05-10 | $29.00 | $29.00 | 55,900 | — | — |
| 2011-05-09 | $28.34 | $28.34 | 46,000 | — | — |
| 2011-05-06 | $28.29 | $28.29 | 141,000 | — | — |
| 2011-05-05 | $27.84 | $27.84 | 114,900 | — | — |
| 2011-05-04 | $28.05 | $28.05 | 90,200 | — | — |
| 2011-05-03 | $28.40 | $28.40 | 199,000 | — | — |
| 2011-05-02 | $28.45 | $28.45 | 261,000 | — | — |
| 2011-04-29 | $28.08 | $28.08 | 169,000 | — | — |
| 2011-04-28 | $28.30 | $28.30 | 113,000 | — | — |
| 2011-04-27 | $28.11 | $28.11 | 177,000 | — | — |
| 2011-04-26 | $28.22 | $28.22 | 154,300 | — | — |
| 2011-04-25 | $27.94 | $27.94 | 50,000 | — | — |
| 2011-04-21 | $28.07 | $28.07 | 46,900 | — | — |
| 2011-04-20 | $27.83 | $27.83 | 64,600 | — | — |
| 2011-04-19 | $27.50 | $27.50 | 131,400 | — | — |
| 2011-04-18 | $27.33 | $27.33 | 87,700 | — | — |
| 2011-04-15 | $27.33 | $27.33 | 128,900 | — | — |
| 2011-04-14 | $26.95 | $26.95 | 54,000 | — | — |
| 2011-04-13 | $26.76 | $26.76 | 130,200 | — | — |
| 2011-04-12 | $27.10 | $27.10 | 91,900 | — | — |
| 2011-04-11 | $27.02 | $27.02 | 44,200 | — | — |
| 2011-04-08 | $27.20 | $27.20 | 61,500 | — | — |
| 2011-04-07 | $27.57 | $27.57 | 72,200 | — | — |
| 2011-04-06 | $27.18 | $27.18 | 70,900 | — | — |
| 2011-04-05 | $26.60 | $26.60 | 53,800 | — | — |
| 2011-04-04 | $26.36 | $26.36 | 90,500 | — | — |
| 2011-04-01 | $26.21 | $26.21 | 102,300 | — | — |
| 2011-03-31 | $26.28 | $26.28 | 79,000 | — | — |
| 2011-03-30 | $26.20 | $26.20 | 101,100 | — | — |
| 2011-03-29 | $26.54 | $26.54 | 180,700 | — | — |
| 2011-03-28 | $26.49 | $26.49 | 47,600 | — | — |
| 2011-03-25 | $26.81 | $26.81 | 75,200 | — | — |
| 2011-03-24 | $26.55 | $26.55 | 28,000 | — | — |
| 2011-03-23 | $26.66 | $26.66 | 43,700 | — | — |
| 2011-03-22 | $26.62 | $26.62 | 36,000 | — | — |
| 2011-03-21 | $26.65 | $26.65 | 55,100 | — | — |
| 2011-03-18 | $26.14 | $26.14 | 138,500 | — | — |
| 2011-03-17 | $25.58 | $25.58 | 80,500 | — | — |
| 2011-03-16 | $25.33 | $25.33 | 128,000 | — | — |
| 2011-03-15 | $25.45 | $25.45 | 110,800 | — | — |
| 2011-03-14 | $25.47 | $25.47 | 72,400 | — | — |
| 2011-03-11 | $25.73 | $25.73 | 165,200 | — | — |
| 2011-03-10 | $25.63 | $25.63 | 134,300 | — | — |
| 2011-03-09 | $26.35 | $26.35 | 30,500 | — | — |
| 2011-03-08 | $26.47 | $26.47 | 61,900 | — | — |
| 2011-03-07 | $25.99 | $25.99 | 69,500 | — | — |
| 2011-03-04 | $26.50 | $26.50 | 125,400 | — | — |
| 2011-03-03 | $26.60 | $26.60 | 93,600 | — | — |
| 2011-03-02 | $26.08 | $26.08 | 66,000 | — | — |
| 2011-03-01 | $26.15 | $26.15 | 113,300 | — | — |
| 2011-02-28 | $26.48 | $26.48 | 103,500 | — | — |
| 2011-02-25 | $26.54 | $26.54 | 102,000 | — | — |
| 2011-02-24 | $26.54 | $26.54 | 102,100 | — | — |
| 2011-02-23 | $26.38 | $26.38 | 92,300 | — | — |
| 2011-02-22 | $27.17 | $27.17 | 82,700 | — | — |
| 2011-02-18 | $27.41 | $27.41 | 70,400 | — | — |
| 2011-02-17 | $26.90 | $26.90 | 89,300 | — | — |
| 2011-02-16 | $26.86 | $26.86 | 34,900 | — | — |
| 2011-02-15 | $26.53 | $26.53 | 83,700 | — | — |
| 2011-02-14 | $26.85 | $26.85 | 43,900 | — | — |
| 2011-02-11 | $26.83 | $26.83 | 68,200 | — | — |
| 2011-02-10 | $26.34 | $26.34 | 60,000 | — | — |
| 2011-02-09 | $26.39 | $26.39 | 70,200 | — | — |
| 2011-02-08 | $26.83 | $26.83 | 183,500 | — | — |
| 2011-02-07 | $27.47 | $27.47 | 265,100 | — | — |
| 2011-02-04 | $26.44 | $26.44 | 126,500 | — | — |
| 2011-02-03 | $26.14 | $26.14 | 94,000 | — | — |
| 2011-02-02 | $26.01 | $26.01 | 55,200 | — | — |
| 2011-02-01 | $26.13 | $26.13 | 154,500 | — | — |
| 2011-01-31 | $26.11 | $26.11 | 68,400 | — | — |
| 2011-01-28 | $26.02 | $26.02 | 154,000 | — | — |
| 2011-01-27 | $26.27 | $26.27 | 73,100 | — | — |
| 2011-01-26 | $26.66 | $26.66 | 96,100 | — | — |
| 2011-01-25 | $25.92 | $25.92 | 66,800 | — | — |
| 2011-01-24 | $26.12 | $26.12 | 67,100 | — | — |
| 2011-01-21 | $25.82 | $25.82 | 142,400 | — | — |
| 2011-01-20 | $25.96 | $25.96 | 133,900 | — | — |
| 2011-01-19 | $26.00 | $26.00 | 95,400 | — | — |
| 2011-01-18 | $26.05 | $26.05 | 158,200 | — | — |
| 2011-01-14 | $25.91 | $25.91 | 97,300 | — | — |
| 2011-01-13 | $25.92 | $25.92 | 45,500 | — | — |
| 2011-01-12 | $26.05 | $26.05 | 121,400 | — | — |
| 2011-01-11 | $26.04 | $26.04 | 69,600 | — | — |
| 2011-01-10 | $25.37 | $25.37 | 187,300 | — | — |
| 2011-01-07 | $25.52 | $25.52 | 68,600 | — | — |
| 2011-01-06 | $25.94 | $25.94 | 145,700 | — | — |
| 2011-01-05 | $26.02 | $26.02 | 399,900 | — | — |
| 2011-01-04 | $25.90 | $25.90 | 274,400 | — | — |
| 2011-01-03 | $26.59 | $26.59 | 214,900 | — | — |