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
- 1998-03-27 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 | $23.28 | $25.88 | 234,000 | — | — |
| 2011-12-29 | $23.25 | $25.86 | 387,600 | — | — |
| 2011-12-28 | $22.82 | $25.37 | 201,200 | — | — |
| 2011-12-27 | $23.25 | $25.85 | 212,200 | — | — |
| 2011-12-23 | $23.26 | $25.87 | 217,400 | — | — |
| 2011-12-22 | $23.13 | $25.71 | 327,000 | — | — |
| 2011-12-21 | $23.10 | $25.68 | 432,800 | — | — |
| 2011-12-20 | $23.10 | $25.68 | 517,000 | — | — |
| 2011-12-19 | $22.91 | $25.47 | 463,000 | — | — |
| 2011-12-16 | $23.12 | $25.71 | 395,200 | — | — |
| 2011-12-15 | $23.41 | $26.02 | 381,600 | — | — |
| 2011-12-14 | $23.88 | $26.55 | 280,200 | — | — |
| 2011-12-13 | $23.91 | $26.58 | 384,800 | — | — |
| 2011-12-12 | $25.11 | $27.92 | 350,000 | — | — |
| 2011-12-09 | $25.95 | $28.85 | 289,400 | — | — |
| 2011-12-08 | $25.75 | $28.64 | 258,600 | — | — |
| 2011-12-07 | $26.39 | $29.34 | 330,400 | — | — |
| 2011-12-06 | $27.18 | $30.22 | 988,000 | — | — |
| 2011-12-05 | $26.43 | $29.39 | 1,024,000 | — | — |
| 2011-12-02 | $25.45 | $28.30 | 207,600 | — | — |
| 2011-12-01 | $25.14 | $27.95 | 651,200 | — | — |
| 2011-11-30 | $25.40 | $28.24 | 475,600 | — | — |
| 2011-11-29 | $23.87 | $26.54 | 275,200 | — | — |
| 2011-11-28 | $23.97 | $26.65 | 306,000 | — | — |
| 2011-11-25 | $22.88 | $25.43 | 183,400 | — | — |
| 2011-11-23 | $23.21 | $25.80 | 478,800 | — | — |
| 2011-11-22 | $23.53 | $26.16 | 368,000 | — | — |
| 2011-11-21 | $23.67 | $26.32 | 226,400 | — | — |
| 2011-11-18 | $24.41 | $27.14 | 228,600 | — | — |
| 2011-11-17 | $24.74 | $27.51 | 445,600 | — | — |
| 2011-11-16 | $25.45 | $28.30 | 380,000 | — | — |
| 2011-11-15 | $26.05 | $28.96 | 217,200 | — | — |
| 2011-11-14 | $26.24 | $29.05 | 284,600 | — | — |
| 2011-11-11 | $26.75 | $29.61 | 174,400 | — | — |
| 2011-11-10 | $26.03 | $28.82 | 164,400 | — | — |
| 2011-11-09 | $25.83 | $28.60 | 211,400 | — | — |
| 2011-11-08 | $27.17 | $30.08 | 190,000 | — | — |
| 2011-11-07 | $27.01 | $29.91 | 164,600 | — | — |
| 2011-11-04 | $27.15 | $30.06 | 162,600 | — | — |
| 2011-11-03 | $27.41 | $30.34 | 267,400 | — | — |
| 2011-11-02 | $27.31 | $30.24 | 408,800 | — | — |
| 2011-11-01 | $26.49 | $29.33 | 543,800 | — | — |
| 2011-10-31 | $26.87 | $29.75 | 264,200 | — | — |
| 2011-10-28 | $27.45 | $30.39 | 345,600 | — | — |
| 2011-10-27 | $27.68 | $30.65 | 487,800 | — | — |
| 2011-10-26 | $26.97 | $29.86 | 469,800 | — | — |
| 2011-10-25 | $27.43 | $30.37 | 1,389,800 | — | — |
| 2011-10-24 | $26.48 | $29.32 | 524,000 | — | — |
| 2011-10-21 | $25.00 | $27.68 | 652,600 | — | — |
| 2011-10-20 | $24.18 | $26.78 | 230,800 | — | — |
| 2011-10-19 | $23.99 | $26.56 | 160,000 | — | — |
| 2011-10-18 | $24.36 | $26.97 | 376,400 | — | — |
| 2011-10-17 | $23.56 | $26.08 | 382,200 | — | — |
| 2011-10-14 | $25.05 | $27.73 | 250,600 | — | — |
| 2011-10-13 | $24.13 | $26.71 | 223,600 | — | — |
| 2011-10-12 | $24.13 | $26.72 | 685,400 | — | — |
| 2011-10-11 | $24.20 | $26.79 | 469,000 | — | — |
| 2011-10-10 | $24.51 | $27.14 | 324,600 | — | — |
| 2011-10-07 | $23.28 | $25.77 | 721,000 | — | — |
| 2011-10-06 | $23.47 | $25.99 | 858,800 | — | — |
| 2011-10-05 | $22.99 | $25.45 | 370,200 | — | — |
| 2011-10-04 | $21.89 | $24.23 | 1,028,000 | — | — |
| 2011-10-03 | $21.62 | $23.94 | 630,800 | — | — |
| 2011-09-30 | $23.20 | $25.69 | 385,400 | — | — |
| 2011-09-29 | $24.34 | $26.95 | 319,200 | — | — |
| 2011-09-28 | $24.25 | $26.84 | 284,200 | — | — |
| 2011-09-27 | $25.71 | $28.46 | 212,000 | — | — |
| 2011-09-26 | $25.24 | $27.94 | 105,800 | — | — |
| 2011-09-23 | $24.76 | $27.41 | 174,000 | — | — |
| 2011-09-22 | $23.92 | $26.48 | 343,600 | — | — |
| 2011-09-21 | $24.55 | $27.18 | 280,800 | — | — |
| 2011-09-20 | $25.91 | $28.68 | 216,800 | — | — |
| 2011-09-19 | $26.24 | $29.05 | 278,400 | — | — |
| 2011-09-16 | $26.88 | $29.76 | 543,400 | — | — |
| 2011-09-15 | $26.51 | $29.35 | 163,400 | — | — |
| 2011-09-14 | $26.25 | $29.06 | 266,800 | — | — |
| 2011-09-13 | $25.33 | $28.05 | 140,000 | — | — |
| 2011-09-12 | $24.65 | $27.29 | 104,400 | — | — |
| 2011-09-09 | $24.43 | $27.06 | 226,000 | — | — |
| 2011-09-08 | $25.21 | $27.91 | 329,200 | — | — |
| 2011-09-07 | $25.38 | $28.10 | 252,800 | — | — |
| 2011-09-06 | $24.43 | $27.05 | 266,800 | — | — |
| 2011-09-02 | $24.79 | $27.45 | 196,800 | — | — |
| 2011-09-01 | $25.83 | $28.60 | 222,200 | — | — |
| 2011-08-31 | $26.34 | $29.17 | 576,400 | — | — |
| 2011-08-30 | $26.06 | $28.85 | 290,600 | — | — |
| 2011-08-29 | $26.12 | $28.92 | 182,000 | — | — |
| 2011-08-26 | $24.91 | $27.58 | 155,200 | — | — |
| 2011-08-25 | $24.24 | $26.84 | 184,800 | — | — |
| 2011-08-24 | $25.13 | $27.82 | 153,800 | — | — |
| 2011-08-23 | $24.71 | $27.36 | 294,600 | — | — |
| 2011-08-22 | $23.20 | $25.68 | 336,600 | — | — |
| 2011-08-19 | $23.12 | $25.60 | 436,800 | — | — |
| 2011-08-18 | $24.05 | $26.62 | 747,200 | — | — |
| 2011-08-17 | $25.83 | $28.60 | 488,400 | — | — |
| 2011-08-16 | $26.45 | $29.29 | 275,200 | — | — |
| 2011-08-15 | $27.43 | $30.26 | 228,000 | — | — |
| 2011-08-12 | $27.15 | $29.94 | 190,200 | — | — |
| 2011-08-11 | $26.71 | $29.45 | 255,200 | — | — |
| 2011-08-10 | $25.58 | $28.21 | 435,200 | — | — |
| 2011-08-09 | $26.49 | $29.21 | 778,600 | — | — |
| 2011-08-08 | $25.59 | $28.22 | 750,200 | — | — |
| 2011-08-05 | $27.01 | $29.79 | 565,200 | — | — |
| 2011-08-04 | $26.59 | $29.32 | 727,800 | — | — |
| 2011-08-03 | $28.89 | $31.85 | 591,800 | — | — |
| 2011-08-02 | $27.79 | $30.65 | 683,200 | — | — |
| 2011-08-01 | $28.71 | $31.66 | 736,400 | — | — |
| 2011-07-29 | $28.70 | $31.65 | 942,200 | — | — |
| 2011-07-28 | $30.78 | $33.94 | 462,000 | — | — |
| 2011-07-27 | $30.70 | $33.85 | 363,800 | — | — |
| 2011-07-26 | $31.35 | $34.57 | 207,600 | — | — |
| 2011-07-25 | $31.30 | $34.51 | 173,600 | — | — |
| 2011-07-22 | $31.59 | $34.84 | 123,000 | — | — |
| 2011-07-21 | $31.43 | $34.67 | 202,600 | — | — |
| 2011-07-20 | $30.93 | $34.11 | 243,000 | — | — |
| 2011-07-19 | $31.35 | $34.57 | 183,400 | — | — |
| 2011-07-18 | $30.95 | $34.13 | 161,200 | — | — |
| 2011-07-15 | $31.52 | $34.76 | 105,800 | — | — |
| 2011-07-14 | $31.68 | $34.94 | 227,000 | — | — |
| 2011-07-13 | $31.92 | $35.21 | 189,600 | — | — |
| 2011-07-12 | $31.59 | $34.84 | 207,600 | — | — |
| 2011-07-11 | $31.81 | $35.07 | 133,600 | — | — |
| 2011-07-08 | $32.36 | $35.68 | 144,400 | — | — |
| 2011-07-07 | $32.81 | $36.19 | 108,800 | — | — |
| 2011-07-06 | $32.39 | $35.72 | 79,000 | — | — |
| 2011-07-05 | $32.30 | $35.62 | 102,000 | — | — |
| 2011-07-01 | $32.33 | $35.65 | 124,600 | — | — |
| 2011-06-30 | $31.70 | $34.96 | 136,000 | — | — |
| 2011-06-29 | $31.35 | $34.57 | 155,800 | — | — |
| 2011-06-28 | $31.41 | $34.64 | 242,400 | — | — |
| 2011-06-27 | $30.97 | $34.15 | 143,400 | — | — |
| 2011-06-24 | $30.81 | $33.98 | 749,000 | — | — |
| 2011-06-23 | $31.12 | $34.31 | 269,000 | — | — |
| 2011-06-22 | $30.80 | $33.96 | 227,000 | — | — |
| 2011-06-21 | $31.20 | $34.41 | 264,600 | — | — |
| 2011-06-20 | $30.73 | $33.88 | 134,000 | — | — |
| 2011-06-17 | $30.16 | $33.25 | 276,200 | — | — |
| 2011-06-16 | $29.88 | $32.95 | 194,800 | — | — |
| 2011-06-15 | $29.38 | $32.40 | 208,000 | — | — |
| 2011-06-14 | $29.94 | $33.02 | 103,000 | — | — |
| 2011-06-13 | $29.72 | $32.77 | 335,200 | — | — |
| 2011-06-10 | $29.21 | $32.21 | 175,400 | — | — |
| 2011-06-09 | $29.48 | $32.50 | 213,400 | — | — |
| 2011-06-08 | $29.68 | $32.73 | 223,600 | — | — |
| 2011-06-07 | $30.25 | $33.36 | 254,600 | — | — |
| 2011-06-06 | $30.34 | $33.46 | 466,000 | — | — |
| 2011-06-03 | $30.70 | $33.86 | 300,000 | — | — |
| 2011-06-02 | $31.25 | $34.46 | 211,000 | — | — |
| 2011-06-01 | $31.81 | $35.08 | 174,000 | — | — |
| 2011-05-31 | $32.80 | $36.17 | 292,800 | — | — |
| 2011-05-27 | $32.79 | $36.15 | 307,200 | — | — |
| 2011-05-26 | $32.65 | $36.00 | 261,800 | — | — |
| 2011-05-25 | $31.98 | $35.27 | 159,000 | — | — |
| 2011-05-24 | $32.06 | $35.36 | 134,600 | — | — |
| 2011-05-23 | $32.42 | $35.76 | 205,400 | — | — |
| 2011-05-20 | $32.79 | $36.16 | 170,600 | — | — |
| 2011-05-19 | $33.58 | $37.04 | 238,000 | — | — |
| 2011-05-18 | $33.42 | $36.86 | 199,400 | — | — |
| 2011-05-17 | $33.03 | $36.42 | 295,600 | — | — |
| 2011-05-16 | $33.69 | $37.03 | 182,000 | — | — |
| 2011-05-13 | $34.31 | $37.71 | 156,000 | — | — |
| 2011-05-12 | $34.76 | $38.21 | 293,800 | — | — |
| 2011-05-11 | $34.33 | $37.74 | 179,000 | — | — |
| 2011-05-10 | $35.22 | $38.72 | 162,800 | — | — |
| 2011-05-09 | $34.56 | $37.99 | 136,000 | — | — |
| 2011-05-06 | $34.26 | $37.66 | 350,000 | — | — |
| 2011-05-05 | $34.06 | $37.44 | 423,000 | — | — |
| 2011-05-04 | $34.06 | $37.44 | 356,800 | — | — |
| 2011-05-03 | $33.99 | $37.36 | 494,000 | — | — |
| 2011-05-02 | $33.49 | $36.81 | 432,000 | — | — |
| 2011-04-29 | $33.99 | $37.37 | 862,000 | — | — |
| 2011-04-28 | $32.13 | $35.31 | 240,000 | — | — |
| 2011-04-27 | $32.04 | $35.21 | 198,000 | — | — |
| 2011-04-26 | $31.27 | $34.37 | 169,200 | — | — |
| 2011-04-25 | $31.09 | $34.18 | 180,600 | — | — |
| 2011-04-21 | $30.46 | $33.48 | 194,800 | — | — |
| 2011-04-20 | $30.89 | $33.95 | 267,400 | — | — |
| 2011-04-19 | $30.09 | $33.08 | 132,400 | — | — |
| 2011-04-18 | $29.93 | $32.90 | 100,400 | — | — |
| 2011-04-15 | $30.18 | $33.18 | 191,400 | — | — |
| 2011-04-14 | $30.06 | $33.04 | 92,600 | — | — |
| 2011-04-13 | $30.24 | $33.23 | 197,800 | — | — |
| 2011-04-12 | $30.18 | $33.18 | 210,800 | — | — |
| 2011-04-11 | $30.35 | $33.36 | 255,800 | — | — |
| 2011-04-08 | $30.00 | $32.98 | 308,800 | — | — |
| 2011-04-07 | $30.31 | $33.31 | 351,200 | — | — |
| 2011-04-06 | $29.51 | $32.44 | 129,400 | — | — |
| 2011-04-05 | $29.75 | $32.70 | 194,400 | — | — |
| 2011-04-04 | $29.42 | $32.34 | 148,200 | — | — |
| 2011-04-01 | $29.32 | $32.22 | 427,000 | — | — |
| 2011-03-31 | $29.71 | $32.66 | 388,000 | — | — |
| 2011-03-30 | $29.38 | $32.29 | 447,200 | — | — |
| 2011-03-29 | $28.71 | $31.56 | 326,200 | — | — |
| 2011-03-28 | $28.61 | $31.45 | 191,000 | — | — |
| 2011-03-25 | $28.88 | $31.74 | 85,000 | — | — |
| 2011-03-24 | $28.79 | $31.65 | 128,400 | — | — |
| 2011-03-23 | $28.63 | $31.46 | 114,400 | — | — |
| 2011-03-22 | $28.61 | $31.45 | 132,800 | — | — |
| 2011-03-21 | $28.72 | $31.57 | 116,800 | — | — |
| 2011-03-18 | $28.14 | $30.93 | 406,800 | — | — |
| 2011-03-17 | $28.70 | $31.54 | 304,800 | — | — |
| 2011-03-16 | $28.88 | $31.74 | 319,600 | — | — |
| 2011-03-15 | $29.41 | $32.32 | 399,200 | — | — |
| 2011-03-14 | $30.36 | $33.37 | 193,200 | — | — |
| 2011-03-11 | $30.62 | $33.65 | 309,200 | — | — |
| 2011-03-10 | $30.49 | $33.51 | 251,200 | — | — |
| 2011-03-09 | $31.17 | $34.27 | 502,200 | — | — |
| 2011-03-08 | $31.13 | $34.22 | 271,600 | — | — |
| 2011-03-07 | $30.48 | $33.50 | 432,200 | — | — |
| 2011-03-04 | $30.97 | $34.04 | 224,000 | — | — |
| 2011-03-03 | $31.12 | $34.20 | 182,800 | — | — |
| 2011-03-02 | $30.54 | $33.56 | 254,600 | — | — |
| 2011-03-01 | $30.74 | $33.79 | 268,000 | — | — |
| 2011-02-28 | $31.40 | $34.51 | 159,800 | — | — |
| 2011-02-25 | $31.34 | $34.45 | 251,800 | — | — |
| 2011-02-24 | $30.72 | $33.76 | 327,000 | — | — |
| 2011-02-23 | $30.88 | $33.94 | 171,800 | — | — |
| 2011-02-22 | $31.63 | $34.76 | 213,200 | — | — |
| 2011-02-18 | $32.49 | $35.72 | 239,600 | — | — |
| 2011-02-17 | $32.24 | $35.43 | 262,000 | — | — |
| 2011-02-16 | $31.73 | $34.88 | 110,400 | — | — |
| 2011-02-15 | $31.47 | $34.59 | 135,800 | — | — |
| 2011-02-14 | $31.96 | $35.02 | 104,600 | — | — |
| 2011-02-11 | $31.90 | $34.95 | 198,600 | — | — |
| 2011-02-10 | $31.77 | $34.81 | 148,600 | — | — |
| 2011-02-09 | $31.82 | $34.87 | 463,600 | — | — |
| 2011-02-08 | $31.73 | $34.76 | 203,200 | — | — |
| 2011-02-07 | $31.62 | $34.65 | 242,600 | — | — |
| 2011-02-04 | $31.48 | $34.49 | 275,400 | — | — |
| 2011-02-03 | $30.74 | $33.68 | 353,000 | — | — |
| 2011-02-02 | $30.59 | $33.52 | 248,000 | — | — |
| 2011-02-01 | $31.21 | $34.19 | 308,800 | — | — |
| 2011-01-31 | $30.49 | $33.41 | 373,000 | — | — |
| 2011-01-28 | $30.59 | $33.52 | 413,800 | — | — |
| 2011-01-27 | $31.30 | $34.30 | 240,600 | — | — |
| 2011-01-26 | $30.89 | $33.85 | 284,200 | — | — |
| 2011-01-25 | $30.24 | $33.13 | 568,000 | — | — |
| 2011-01-24 | $30.40 | $33.31 | 240,600 | — | — |
| 2011-01-21 | $29.78 | $32.63 | 278,600 | — | — |
| 2011-01-20 | $29.99 | $32.86 | 153,600 | — | — |
| 2011-01-19 | $29.93 | $32.80 | 126,800 | — | — |
| 2011-01-18 | $30.32 | $33.22 | 109,200 | — | — |
| 2011-01-14 | $30.36 | $33.26 | 157,200 | — | — |
| 2011-01-13 | $29.68 | $32.52 | 162,600 | — | — |
| 2011-01-12 | $29.66 | $32.50 | 225,600 | — | — |
| 2011-01-11 | $29.38 | $32.19 | 217,200 | — | — |
| 2011-01-10 | $29.63 | $32.47 | 287,400 | — | — |
| 2011-01-07 | $29.30 | $32.10 | 329,000 | — | — |
| 2011-01-06 | $29.84 | $32.70 | 212,000 | — | — |
| 2011-01-05 | $30.17 | $33.06 | 163,800 | — | — |
| 2011-01-04 | $29.74 | $32.59 | 171,600 | — | — |
| 2011-01-03 | $30.50 | $33.41 | 269,400 | — | — |