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
- 2004-08-16 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 | $28.90 | $38.71 | 107,600 | — | — |
| 2011-12-29 | $28.88 | $38.68 | 87,500 | — | — |
| 2011-12-28 | $28.30 | $37.90 | 113,300 | — | — |
| 2011-12-27 | $29.12 | $39.00 | 128,700 | — | — |
| 2011-12-23 | $28.97 | $38.80 | 77,000 | — | — |
| 2011-12-22 | $28.90 | $38.71 | 118,600 | — | — |
| 2011-12-21 | $28.10 | $37.64 | 64,200 | — | — |
| 2011-12-20 | $28.04 | $37.56 | 162,700 | — | — |
| 2011-12-19 | $26.59 | $35.61 | 149,800 | — | — |
| 2011-12-16 | $27.05 | $36.23 | 157,200 | — | — |
| 2011-12-15 | $26.65 | $35.69 | 134,300 | — | — |
| 2011-12-14 | $26.60 | $35.63 | 172,500 | — | — |
| 2011-12-13 | $26.46 | $35.44 | 153,500 | — | — |
| 2011-12-12 | $27.65 | $37.03 | 136,000 | — | — |
| 2011-12-09 | $28.51 | $38.19 | 121,800 | — | — |
| 2011-12-08 | $27.89 | $37.36 | 123,600 | — | — |
| 2011-12-07 | $29.63 | $39.69 | 126,000 | — | — |
| 2011-12-06 | $29.64 | $39.70 | 201,600 | — | — |
| 2011-12-05 | $28.68 | $38.41 | 210,600 | — | — |
| 2011-12-02 | $27.39 | $36.48 | 179,600 | — | — |
| 2011-12-01 | $26.27 | $34.99 | 141,900 | — | — |
| 2011-11-30 | $27.22 | $36.26 | 290,000 | — | — |
| 2011-11-29 | $25.57 | $34.06 | 118,900 | — | — |
| 2011-11-28 | $26.14 | $34.82 | 161,500 | — | — |
| 2011-11-25 | $24.51 | $32.65 | 58,700 | — | — |
| 2011-11-23 | $24.69 | $32.89 | 176,600 | — | — |
| 2011-11-22 | $25.10 | $33.43 | 126,100 | — | — |
| 2011-11-21 | $25.76 | $34.31 | 218,300 | — | — |
| 2011-11-18 | $26.47 | $35.26 | 231,500 | — | — |
| 2011-11-17 | $27.22 | $36.26 | 326,700 | — | — |
| 2011-11-16 | $26.90 | $35.83 | 231,500 | — | — |
| 2011-11-15 | $27.25 | $36.30 | 254,400 | — | — |
| 2011-11-14 | $27.04 | $36.02 | 288,400 | — | — |
| 2011-11-11 | $28.09 | $37.42 | 223,800 | — | — |
| 2011-11-10 | $26.61 | $35.45 | 115,600 | — | — |
| 2011-11-09 | $26.24 | $34.95 | 334,000 | — | — |
| 2011-11-08 | $27.18 | $36.20 | 274,900 | — | — |
| 2011-11-07 | $27.27 | $36.32 | 223,700 | — | — |
| 2011-11-04 | $27.40 | $36.50 | 203,900 | — | — |
| 2011-11-03 | $27.42 | $36.52 | 377,900 | — | — |
| 2011-11-02 | $26.57 | $35.39 | 223,900 | — | — |
| 2011-11-01 | $25.55 | $34.03 | 994,200 | — | — |
| 2011-10-31 | $27.17 | $36.19 | 516,500 | — | — |
| 2011-10-28 | $27.75 | $36.96 | 806,700 | — | — |
| 2011-10-27 | $27.20 | $36.23 | 540,000 | — | — |
| 2011-10-26 | $24.58 | $32.74 | 239,700 | — | — |
| 2011-10-25 | $24.41 | $32.51 | 318,000 | — | — |
| 2011-10-24 | $25.56 | $34.05 | 624,000 | — | — |
| 2011-10-21 | $24.34 | $32.42 | 717,000 | — | — |
| 2011-10-20 | $24.15 | $32.17 | 1,107,000 | — | — |
| 2011-10-19 | $26.23 | $34.94 | 589,400 | — | — |
| 2011-10-18 | $26.78 | $35.67 | 455,000 | — | — |
| 2011-10-17 | $25.90 | $34.50 | 293,700 | — | — |
| 2011-10-14 | $26.61 | $35.45 | 415,300 | — | — |
| 2011-10-13 | $25.96 | $34.58 | 321,100 | — | — |
| 2011-10-12 | $26.56 | $35.38 | 500,300 | — | — |
| 2011-10-11 | $26.19 | $34.89 | 488,400 | — | — |
| 2011-10-10 | $26.85 | $35.77 | 551,200 | — | — |
| 2011-10-07 | $26.27 | $34.99 | 512,900 | — | — |
| 2011-10-06 | $27.51 | $36.64 | 795,200 | — | — |
| 2011-10-05 | $27.53 | $36.67 | 345,700 | — | — |
| 2011-10-04 | $27.38 | $36.47 | 581,300 | — | — |
| 2011-10-03 | $26.91 | $35.85 | 559,000 | — | — |
| 2011-09-30 | $28.75 | $38.30 | 597,700 | — | — |
| 2011-09-29 | $30.84 | $41.08 | 281,600 | — | — |
| 2011-09-28 | $30.86 | $41.11 | 234,500 | — | — |
| 2011-09-27 | $32.82 | $43.72 | 247,100 | — | — |
| 2011-09-26 | $32.50 | $43.29 | 211,800 | — | — |
| 2011-09-23 | $31.90 | $42.49 | 317,800 | — | — |
| 2011-09-22 | $31.64 | $42.15 | 421,300 | — | — |
| 2011-09-21 | $32.35 | $43.09 | 312,200 | — | — |
| 2011-09-20 | $34.67 | $46.18 | 205,200 | — | — |
| 2011-09-19 | $35.67 | $47.51 | 142,100 | — | — |
| 2011-09-16 | $36.78 | $48.99 | 159,700 | — | — |
| 2011-09-15 | $37.32 | $49.71 | 144,600 | — | — |
| 2011-09-14 | $36.13 | $48.13 | 220,900 | — | — |
| 2011-09-13 | $35.15 | $46.82 | 107,400 | — | — |
| 2011-09-12 | $34.72 | $46.25 | 164,800 | — | — |
| 2011-09-09 | $33.84 | $45.08 | 262,100 | — | — |
| 2011-09-08 | $34.99 | $46.61 | 129,000 | — | — |
| 2011-09-07 | $35.68 | $47.53 | 341,600 | — | — |
| 2011-09-06 | $34.99 | $46.61 | 246,700 | — | — |
| 2011-09-02 | $34.70 | $46.22 | 284,600 | — | — |
| 2011-09-01 | $38.72 | $50.04 | 385,400 | — | — |
| 2011-08-31 | $38.68 | $49.99 | 229,300 | — | — |
| 2011-08-30 | $38.32 | $49.53 | 168,500 | — | — |
| 2011-08-29 | $38.07 | $49.20 | 190,800 | — | — |
| 2011-08-26 | $36.08 | $46.63 | 199,700 | — | — |
| 2011-08-25 | $35.21 | $45.51 | 150,000 | — | — |
| 2011-08-24 | $36.74 | $47.49 | 187,200 | — | — |
| 2011-08-23 | $35.68 | $46.12 | 269,600 | — | — |
| 2011-08-22 | $34.09 | $44.06 | 367,100 | — | — |
| 2011-08-19 | $33.34 | $43.09 | 257,300 | — | — |
| 2011-08-18 | $34.20 | $44.20 | 277,500 | — | — |
| 2011-08-17 | $37.11 | $47.96 | 226,700 | — | — |
| 2011-08-16 | $37.27 | $48.17 | 161,300 | — | — |
| 2011-08-15 | $38.29 | $49.49 | 312,900 | — | — |
| 2011-08-12 | $37.38 | $48.31 | 372,300 | — | — |
| 2011-08-11 | $36.99 | $47.81 | 776,700 | — | — |
| 2011-08-10 | $34.02 | $43.97 | 694,000 | — | — |
| 2011-08-09 | $34.66 | $44.80 | 602,300 | — | — |
| 2011-08-08 | $31.80 | $41.10 | 594,400 | — | — |
| 2011-08-05 | $34.71 | $44.86 | 399,500 | — | — |
| 2011-08-04 | $34.47 | $44.55 | 173,800 | — | — |
| 2011-08-03 | $37.19 | $48.07 | 273,000 | — | — |
| 2011-08-02 | $37.80 | $48.86 | 222,300 | — | — |
| 2011-08-01 | $39.99 | $51.69 | 170,800 | — | — |
| 2011-07-29 | $39.53 | $51.09 | 176,000 | — | — |
| 2011-07-28 | $39.60 | $51.18 | 142,400 | — | — |
| 2011-07-27 | $39.03 | $50.45 | 239,100 | — | — |
| 2011-07-26 | $39.90 | $51.57 | 182,200 | — | — |
| 2011-07-25 | $40.00 | $51.70 | 257,700 | — | — |
| 2011-07-22 | $40.55 | $52.41 | 242,100 | — | — |
| 2011-07-21 | $40.52 | $52.37 | 356,400 | — | — |
| 2011-07-20 | $37.00 | $47.82 | 305,800 | — | — |
| 2011-07-19 | $36.17 | $46.75 | 367,500 | — | — |
| 2011-07-18 | $34.62 | $44.75 | 158,000 | — | — |
| 2011-07-15 | $34.15 | $44.14 | 156,000 | — | — |
| 2011-07-14 | $34.01 | $43.96 | 147,500 | — | — |
| 2011-07-13 | $34.02 | $43.97 | 53,000 | — | — |
| 2011-07-12 | $33.83 | $43.72 | 104,800 | — | — |
| 2011-07-11 | $33.31 | $43.05 | 120,400 | — | — |
| 2011-07-08 | $34.95 | $45.17 | 161,100 | — | — |
| 2011-07-07 | $35.96 | $46.48 | 181,700 | — | — |
| 2011-07-06 | $34.68 | $44.82 | 76,300 | — | — |
| 2011-07-05 | $34.11 | $44.09 | 91,400 | — | — |
| 2011-07-01 | $33.40 | $43.17 | 127,100 | — | — |
| 2011-06-30 | $33.15 | $42.85 | 112,100 | — | — |
| 2011-06-29 | $33.63 | $43.47 | 84,700 | — | — |
| 2011-06-28 | $32.76 | $42.34 | 145,600 | — | — |
| 2011-06-27 | $32.26 | $41.70 | 59,800 | — | — |
| 2011-06-24 | $31.54 | $40.76 | 122,400 | — | — |
| 2011-06-23 | $31.77 | $41.06 | 123,600 | — | — |
| 2011-06-22 | $31.87 | $41.19 | 72,500 | — | — |
| 2011-06-21 | $31.97 | $41.32 | 154,000 | — | — |
| 2011-06-20 | $31.42 | $40.61 | 101,400 | — | — |
| 2011-06-17 | $30.66 | $39.63 | 242,700 | — | — |
| 2011-06-16 | $29.56 | $38.21 | 80,900 | — | — |
| 2011-06-15 | $29.03 | $37.52 | 140,300 | — | — |
| 2011-06-14 | $29.33 | $37.91 | 131,100 | — | — |
| 2011-06-13 | $28.32 | $36.60 | 89,300 | — | — |
| 2011-06-10 | $28.45 | $36.77 | 99,200 | — | — |
| 2011-06-09 | $29.00 | $37.48 | 52,700 | — | — |
| 2011-06-08 | $28.59 | $36.95 | 77,500 | — | — |
| 2011-06-07 | $28.92 | $37.38 | 68,200 | — | — |
| 2011-06-06 | $28.97 | $37.44 | 164,200 | — | — |
| 2011-06-03 | $29.21 | $37.75 | 130,400 | — | — |
| 2011-06-02 | $28.85 | $37.29 | 87,800 | — | — |
| 2011-06-01 | $29.14 | $37.66 | 175,000 | — | — |
| 2011-05-31 | $30.68 | $39.46 | 225,400 | — | — |
| 2011-05-27 | $29.53 | $37.98 | 83,600 | — | — |
| 2011-05-26 | $29.05 | $37.36 | 58,500 | — | — |
| 2011-05-25 | $28.52 | $36.68 | 83,400 | — | — |
| 2011-05-24 | $27.93 | $35.92 | 181,300 | — | — |
| 2011-05-23 | $28.40 | $36.53 | 99,400 | — | — |
| 2011-05-20 | $29.13 | $37.47 | 103,800 | — | — |
| 2011-05-19 | $29.55 | $38.01 | 107,200 | — | — |
| 2011-05-18 | $29.23 | $37.59 | 116,800 | — | — |
| 2011-05-17 | $28.93 | $37.21 | 72,800 | — | — |
| 2011-05-16 | $29.32 | $37.71 | 99,100 | — | — |
| 2011-05-13 | $30.13 | $38.75 | 70,000 | — | — |
| 2011-05-12 | $30.69 | $39.47 | 60,000 | — | — |
| 2011-05-11 | $30.34 | $39.02 | 94,000 | — | — |
| 2011-05-10 | $31.53 | $40.55 | 81,900 | — | — |
| 2011-05-09 | $30.79 | $39.60 | 87,000 | — | — |
| 2011-05-06 | $30.44 | $39.15 | 100,800 | — | — |
| 2011-05-05 | $29.98 | $38.56 | 93,700 | — | — |
| 2011-05-04 | $30.01 | $38.60 | 126,000 | — | — |
| 2011-05-03 | $30.20 | $38.84 | 71,000 | — | — |
| 2011-05-02 | $30.78 | $39.59 | 117,000 | — | — |
| 2011-04-29 | $31.46 | $40.46 | 184,000 | — | — |
| 2011-04-28 | $30.47 | $39.19 | 105,800 | — | — |
| 2011-04-27 | $30.11 | $38.73 | 80,700 | — | — |
| 2011-04-26 | $30.04 | $38.64 | 152,500 | — | — |
| 2011-04-25 | $29.58 | $38.04 | 141,300 | — | — |
| 2011-04-21 | $29.49 | $37.93 | 149,900 | — | — |
| 2011-04-20 | $28.92 | $37.20 | 122,700 | — | — |
| 2011-04-19 | $28.28 | $36.37 | 155,400 | — | — |
| 2011-04-18 | $28.01 | $36.03 | 84,800 | — | — |
| 2011-04-15 | $28.49 | $36.64 | 164,900 | — | — |
| 2011-04-14 | $28.34 | $36.45 | 76,200 | — | — |
| 2011-04-13 | $28.14 | $36.19 | 52,800 | — | — |
| 2011-04-12 | $28.44 | $36.58 | 76,200 | — | — |
| 2011-04-11 | $28.67 | $36.87 | 49,200 | — | — |
| 2011-04-08 | $28.85 | $37.11 | 61,900 | — | — |
| 2011-04-07 | $29.29 | $37.67 | 97,400 | — | — |
| 2011-04-06 | $29.60 | $38.07 | 86,600 | — | — |
| 2011-04-05 | $29.08 | $37.40 | 196,000 | — | — |
| 2011-04-04 | $29.76 | $38.28 | 72,200 | — | — |
| 2011-04-01 | $29.61 | $38.08 | 82,700 | — | — |
| 2011-03-31 | $29.68 | $38.17 | 96,600 | — | — |
| 2011-03-30 | $29.32 | $37.71 | 110,900 | — | — |
| 2011-03-29 | $28.87 | $37.13 | 74,600 | — | — |
| 2011-03-28 | $28.83 | $36.89 | 45,100 | — | — |
| 2011-03-25 | $28.82 | $36.87 | 98,800 | — | — |
| 2011-03-24 | $28.41 | $36.35 | 96,500 | — | — |
| 2011-03-23 | $28.36 | $36.29 | 69,900 | — | — |
| 2011-03-22 | $28.35 | $36.27 | 84,300 | — | — |
| 2011-03-21 | $28.71 | $36.73 | 121,300 | — | — |
| 2011-03-18 | $27.42 | $35.08 | 152,000 | — | — |
| 2011-03-17 | $26.89 | $34.40 | 93,900 | — | — |
| 2011-03-16 | $26.28 | $33.62 | 157,800 | — | — |
| 2011-03-15 | $27.03 | $34.58 | 82,600 | — | — |
| 2011-03-14 | $28.10 | $35.95 | 53,300 | — | — |
| 2011-03-11 | $28.27 | $36.17 | 85,900 | — | — |
| 2011-03-10 | $28.07 | $35.91 | 74,500 | — | — |
| 2011-03-09 | $28.98 | $37.08 | 72,900 | — | — |
| 2011-03-08 | $29.15 | $37.30 | 72,900 | — | — |
| 2011-03-07 | $28.85 | $36.91 | 48,900 | — | — |
| 2011-03-04 | $29.31 | $37.50 | 55,700 | — | — |
| 2011-03-03 | $29.81 | $38.14 | 56,700 | — | — |
| 2011-03-02 | $28.61 | $36.61 | 81,000 | — | — |
| 2011-03-01 | $28.49 | $36.45 | 188,800 | — | — |
| 2011-02-28 | $29.20 | $37.36 | 104,100 | — | — |
| 2011-02-25 | $29.16 | $37.31 | 80,500 | — | — |
| 2011-02-24 | $28.65 | $36.66 | 111,400 | — | — |
| 2011-02-23 | $28.00 | $35.82 | 145,100 | — | — |
| 2011-02-22 | $28.14 | $36.00 | 133,600 | — | — |
| 2011-02-18 | $29.50 | $37.74 | 155,400 | — | — |
| 2011-02-17 | $29.80 | $38.13 | 104,800 | — | — |
| 2011-02-16 | $29.77 | $38.09 | 83,300 | — | — |
| 2011-02-15 | $29.60 | $37.87 | 66,400 | — | — |
| 2011-02-14 | $29.83 | $38.17 | 48,000 | — | — |
| 2011-02-11 | $29.95 | $38.32 | 48,700 | — | — |
| 2011-02-10 | $29.55 | $37.81 | 54,600 | — | — |
| 2011-02-09 | $29.55 | $37.81 | 114,000 | — | — |
| 2011-02-08 | $29.22 | $37.39 | 68,700 | — | — |
| 2011-02-07 | $29.25 | $37.42 | 61,400 | — | — |
| 2011-02-04 | $28.87 | $36.94 | 55,100 | — | — |
| 2011-02-03 | $28.62 | $36.62 | 84,800 | — | — |
| 2011-02-02 | $28.75 | $36.78 | 78,700 | — | — |
| 2011-02-01 | $29.00 | $37.10 | 94,400 | — | — |
| 2011-01-31 | $28.31 | $36.22 | 111,300 | — | — |
| 2011-01-28 | $28.37 | $36.30 | 142,700 | — | — |
| 2011-01-27 | $28.86 | $36.93 | 175,600 | — | — |
| 2011-01-26 | $28.95 | $37.04 | 92,400 | — | — |
| 2011-01-25 | $28.41 | $36.35 | 102,200 | — | — |
| 2011-01-24 | $28.31 | $36.22 | 111,400 | — | — |
| 2011-01-21 | $27.96 | $35.77 | 179,400 | — | — |
| 2011-01-20 | $27.67 | $35.40 | 183,600 | — | — |
| 2011-01-19 | $27.70 | $35.44 | 237,500 | — | — |
| 2011-01-18 | $27.76 | $35.52 | 311,600 | — | — |
| 2011-01-14 | $26.52 | $33.93 | 161,100 | — | — |
| 2011-01-13 | $25.98 | $33.24 | 130,100 | — | — |
| 2011-01-12 | $26.29 | $33.64 | 168,700 | — | — |
| 2011-01-11 | $25.56 | $32.70 | 63,800 | — | — |
| 2011-01-10 | $25.64 | $32.81 | 88,200 | — | — |
| 2011-01-07 | $25.18 | $32.22 | 98,000 | — | — |
| 2011-01-06 | $25.42 | $32.52 | 49,500 | — | — |
| 2011-01-05 | $25.71 | $32.89 | 77,600 | — | — |
| 2011-01-04 | $25.04 | $32.04 | 168,500 | — | — |
| 2011-01-03 | $26.05 | $33.33 | 151,300 | — | — |