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
- 2010-12-15 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 | $29.87 | $29.87 | 527,500 | — | — |
| 2011-12-29 | $29.68 | $29.68 | 273,900 | — | — |
| 2011-12-28 | $29.44 | $29.44 | 324,300 | — | — |
| 2011-12-27 | $29.63 | $29.63 | 129,400 | — | — |
| 2011-12-23 | $29.49 | $29.49 | 115,400 | — | — |
| 2011-12-22 | $29.52 | $29.52 | 159,000 | — | — |
| 2011-12-21 | $29.48 | $29.48 | 121,000 | — | — |
| 2011-12-20 | $29.50 | $29.50 | 277,800 | — | — |
| 2011-12-19 | $28.52 | $28.52 | 140,000 | — | — |
| 2011-12-16 | $29.16 | $29.16 | 361,000 | — | — |
| 2011-12-15 | $28.44 | $28.44 | 341,700 | — | — |
| 2011-12-14 | $29.96 | $29.96 | 693,500 | — | — |
| 2011-12-13 | $29.41 | $29.41 | 601,500 | — | — |
| 2011-12-12 | $28.93 | $28.93 | 133,400 | — | — |
| 2011-12-09 | $29.26 | $29.26 | 218,500 | — | — |
| 2011-12-08 | $28.74 | $28.74 | 128,900 | — | — |
| 2011-12-07 | $28.91 | $28.91 | 51,000 | — | — |
| 2011-12-06 | $28.94 | $28.94 | 71,600 | — | — |
| 2011-12-05 | $28.95 | $28.95 | 68,100 | — | — |
| 2011-12-02 | $28.68 | $28.68 | 62,100 | — | — |
| 2011-12-01 | $28.41 | $28.41 | 183,800 | — | — |
| 2011-11-30 | $28.40 | $28.40 | 252,800 | — | — |
| 2011-11-29 | $27.73 | $27.73 | 59,300 | — | — |
| 2011-11-28 | $27.37 | $27.37 | 77,800 | — | — |
| 2011-11-25 | $26.98 | $26.98 | 39,300 | — | — |
| 2011-11-23 | $27.19 | $27.19 | 41,500 | — | — |
| 2011-11-22 | $27.75 | $27.75 | 52,900 | — | — |
| 2011-11-21 | $27.90 | $27.90 | 98,400 | — | — |
| 2011-11-18 | $28.23 | $28.23 | 51,400 | — | — |
| 2011-11-17 | $28.16 | $28.16 | 55,700 | — | — |
| 2011-11-16 | $28.81 | $28.81 | 115,700 | — | — |
| 2011-11-15 | $28.97 | $28.97 | 46,800 | — | — |
| 2011-11-14 | $28.74 | $28.74 | 73,400 | — | — |
| 2011-11-11 | $29.55 | $29.55 | 195,100 | — | — |
| 2011-11-10 | $28.43 | $28.43 | 501,000 | — | — |
| 2011-11-09 | $26.91 | $26.91 | 95,700 | — | — |
| 2011-11-08 | $27.85 | $27.85 | 148,300 | — | — |
| 2011-11-07 | $28.05 | $28.05 | 56,500 | — | — |
| 2011-11-04 | $27.97 | $27.97 | 32,700 | — | — |
| 2011-11-03 | $28.27 | $28.27 | 60,600 | — | — |
| 2011-11-02 | $27.83 | $27.83 | 85,300 | — | — |
| 2011-11-01 | $27.30 | $27.30 | 135,400 | — | — |
| 2011-10-31 | $27.96 | $27.96 | 69,900 | — | — |
| 2011-10-28 | $28.19 | $28.19 | 54,700 | — | — |
| 2011-10-27 | $28.22 | $28.22 | 73,400 | — | — |
| 2011-10-26 | $28.00 | $28.00 | 55,700 | — | — |
| 2011-10-25 | $27.94 | $27.94 | 55,400 | — | — |
| 2011-10-24 | $28.05 | $28.05 | 70,300 | — | — |
| 2011-10-21 | $27.75 | $27.75 | 19,800 | — | — |
| 2011-10-20 | $27.73 | $27.73 | 48,000 | — | — |
| 2011-10-19 | $27.90 | $27.90 | 66,300 | — | — |
| 2011-10-18 | $27.72 | $27.72 | 38,200 | — | — |
| 2011-10-17 | $27.26 | $27.26 | 95,500 | — | — |
| 2011-10-14 | $28.08 | $28.08 | 57,100 | — | — |
| 2011-10-13 | $28.11 | $28.11 | 66,100 | — | — |
| 2011-10-12 | $28.22 | $28.22 | 135,000 | — | — |
| 2011-10-11 | $28.00 | $28.00 | 44,400 | — | — |
| 2011-10-10 | $28.01 | $28.01 | 64,600 | — | — |
| 2011-10-07 | $27.80 | $27.80 | 86,200 | — | — |
| 2011-10-06 | $28.03 | $28.03 | 60,000 | — | — |
| 2011-10-05 | $27.75 | $27.75 | 75,500 | — | — |
| 2011-10-04 | $27.30 | $27.30 | 136,900 | — | — |
| 2011-10-03 | $25.78 | $25.78 | 165,300 | — | — |
| 2011-09-30 | $26.26 | $26.26 | 117,000 | — | — |
| 2011-09-29 | $26.24 | $26.24 | 155,100 | — | — |
| 2011-09-28 | $26.81 | $26.81 | 117,100 | — | — |
| 2011-09-27 | $27.06 | $27.06 | 116,500 | — | — |
| 2011-09-26 | $26.22 | $26.22 | 82,800 | — | — |
| 2011-09-23 | $26.61 | $26.61 | 70,200 | — | — |
| 2011-09-22 | $26.24 | $26.24 | 90,900 | — | — |
| 2011-09-21 | $26.75 | $26.75 | 78,800 | — | — |
| 2011-09-20 | $27.85 | $27.85 | 87,700 | — | — |
| 2011-09-19 | $28.22 | $28.22 | 66,200 | — | — |
| 2011-09-16 | $29.10 | $29.10 | 372,400 | — | — |
| 2011-09-15 | $28.85 | $28.85 | 115,700 | — | — |
| 2011-09-14 | $28.42 | $28.42 | 66,800 | — | — |
| 2011-09-13 | $28.02 | $28.02 | 146,100 | — | — |
| 2011-09-12 | $27.88 | $27.88 | 364,200 | — | — |
| 2011-09-09 | $27.68 | $27.68 | 104,600 | — | — |
| 2011-09-08 | $27.80 | $27.80 | 86,900 | — | — |
| 2011-09-07 | $28.03 | $28.03 | 314,500 | — | — |
| 2011-09-06 | $27.81 | $27.81 | 152,400 | — | — |
| 2011-09-02 | $27.89 | $27.89 | 75,200 | — | — |
| 2011-09-01 | $28.26 | $28.26 | 134,700 | — | — |
| 2011-08-31 | $28.41 | $28.41 | 663,900 | — | — |
| 2011-08-30 | $28.07 | $28.07 | 162,300 | — | — |
| 2011-08-29 | $28.47 | $28.47 | 253,600 | — | — |
| 2011-08-26 | $28.00 | $28.00 | 88,900 | — | — |
| 2011-08-25 | $27.91 | $27.91 | 137,200 | — | — |
| 2011-08-24 | $27.88 | $27.88 | 180,200 | — | — |
| 2011-08-23 | $26.82 | $26.82 | 130,000 | — | — |
| 2011-08-22 | $25.25 | $25.25 | 127,500 | — | — |
| 2011-08-19 | $25.26 | $25.26 | 77,100 | — | — |
| 2011-08-18 | $25.58 | $25.58 | 146,900 | — | — |
| 2011-08-17 | $27.00 | $27.00 | 428,300 | — | — |
| 2011-08-16 | $26.29 | $26.29 | 249,900 | — | — |
| 2011-08-15 | $27.01 | $27.01 | 372,500 | — | — |
| 2011-08-12 | $26.96 | $26.96 | 190,500 | — | — |
| 2011-08-11 | $27.45 | $27.45 | 378,900 | — | — |
| 2011-08-10 | $28.42 | $28.42 | 156,100 | — | — |
| 2011-08-09 | $28.86 | $28.86 | 145,500 | — | — |
| 2011-08-08 | $26.97 | $26.97 | 275,300 | — | — |
| 2011-08-05 | $30.01 | $30.01 | 597,000 | — | — |
| 2011-08-04 | $28.40 | $28.40 | 140,200 | — | — |
| 2011-08-03 | $29.11 | $29.11 | 92,100 | — | — |
| 2011-08-02 | $29.19 | $29.19 | 84,100 | — | — |
| 2011-08-01 | $29.62 | $29.62 | 135,100 | — | — |
| 2011-07-29 | $29.64 | $29.64 | 56,200 | — | — |
| 2011-07-28 | $29.48 | $29.48 | 66,400 | — | — |
| 2011-07-27 | $29.30 | $29.30 | 72,000 | — | — |
| 2011-07-26 | $29.33 | $29.33 | 42,100 | — | — |
| 2011-07-25 | $29.16 | $29.16 | 21,900 | — | — |
| 2011-07-22 | $29.39 | $29.39 | 52,600 | — | — |
| 2011-07-21 | $29.51 | $29.51 | 31,800 | — | — |
| 2011-07-20 | $29.55 | $29.55 | 26,600 | — | — |
| 2011-07-19 | $29.72 | $29.72 | 77,400 | — | — |
| 2011-07-18 | $29.51 | $29.51 | 47,900 | — | — |
| 2011-07-15 | $29.62 | $29.62 | 50,600 | — | — |
| 2011-07-14 | $29.91 | $29.91 | 35,400 | — | — |
| 2011-07-13 | $30.15 | $30.15 | 162,300 | — | — |
| 2011-07-12 | $30.00 | $30.00 | 298,400 | — | — |
| 2011-07-11 | $29.98 | $29.98 | 156,200 | — | — |
| 2011-07-08 | $29.80 | $29.80 | 97,200 | — | — |
| 2011-07-07 | $29.70 | $29.70 | 650,900 | — | — |
| 2011-07-06 | $30.10 | $30.10 | 557,500 | — | — |
| 2011-07-05 | $29.53 | $29.53 | 72,800 | — | — |
| 2011-07-01 | $29.70 | $29.70 | 26,600 | — | — |
| 2011-06-30 | $29.64 | $29.64 | 64,200 | — | — |
| 2011-06-29 | $29.53 | $29.53 | 90,800 | — | — |
| 2011-06-28 | $29.87 | $29.87 | 62,900 | — | — |
| 2011-06-27 | $29.93 | $29.93 | 63,300 | — | — |
| 2011-06-24 | $30.04 | $30.04 | 507,400 | — | — |
| 2011-06-23 | $30.16 | $30.16 | 236,200 | — | — |
| 2011-06-22 | $30.10 | $30.10 | 186,900 | — | — |
| 2011-06-21 | $30.35 | $30.35 | 220,400 | — | — |
| 2011-06-20 | $30.00 | $30.00 | 324,900 | — | — |
| 2011-06-17 | $30.23 | $30.23 | 216,500 | — | — |
| 2011-06-16 | $30.07 | $30.07 | 143,800 | — | — |
| 2011-06-15 | $30.09 | $30.09 | 634,200 | — | — |
| 2011-06-14 | $30.16 | $30.16 | 586,600 | — | — |
| 2011-06-13 | $30.01 | $30.01 | 831,900 | — | — |
| 2011-06-10 | $29.16 | $29.16 | 326,800 | — | — |
| 2011-06-09 | $30.04 | $30.04 | 202,400 | — | — |
| 2011-06-08 | $30.00 | $30.00 | 160,900 | — | — |
| 2011-06-07 | $30.62 | $30.62 | 156,500 | — | — |
| 2011-06-06 | $31.08 | $31.08 | 207,100 | — | — |
| 2011-06-03 | $31.79 | $31.79 | 54,500 | — | — |
| 2011-06-02 | $32.91 | $32.91 | 74,100 | — | — |
| 2011-06-01 | $33.00 | $33.00 | 239,000 | — | — |
| 2011-05-31 | $33.74 | $33.74 | 916,100 | — | — |
| 2011-05-27 | $33.37 | $33.37 | 106,900 | — | — |
| 2011-05-26 | $33.69 | $33.69 | 60,600 | — | — |
| 2011-05-25 | $33.72 | $33.72 | 47,800 | — | — |
| 2011-05-24 | $34.34 | $34.34 | 56,700 | — | — |
| 2011-05-23 | $34.87 | $34.87 | 85,300 | — | — |
| 2011-05-20 | $35.50 | $35.50 | 78,200 | — | — |
| 2011-05-19 | $36.00 | $36.00 | 67,800 | — | — |
| 2011-05-18 | $35.00 | $35.00 | 71,700 | — | — |
| 2011-05-17 | $34.07 | $34.07 | 390,100 | — | — |
| 2011-05-16 | $35.15 | $35.15 | 42,200 | — | — |
| 2011-05-13 | $35.38 | $35.38 | 98,600 | — | — |
| 2011-05-12 | $33.61 | $33.61 | 36,000 | — | — |
| 2011-05-11 | $33.39 | $33.39 | 82,300 | — | — |
| 2011-05-10 | $33.78 | $33.78 | 101,800 | — | — |
| 2011-05-09 | $33.12 | $33.12 | 52,000 | — | — |
| 2011-05-06 | $33.18 | $33.18 | 38,700 | — | — |
| 2011-05-05 | $34.72 | $34.72 | 47,900 | — | — |
| 2011-05-04 | $34.09 | $34.09 | 39,000 | — | — |
| 2011-05-03 | $34.12 | $34.12 | 68,000 | — | — |
| 2011-05-02 | $36.13 | $36.13 | 35,000 | — | — |
| 2011-04-29 | $37.51 | $37.51 | 50,000 | — | — |
| 2011-04-28 | $36.79 | $36.79 | 41,500 | — | — |
| 2011-04-27 | $34.81 | $34.81 | 21,400 | — | — |
| 2011-04-26 | $34.63 | $34.63 | 42,500 | — | — |
| 2011-04-25 | $34.29 | $34.29 | 20,800 | — | — |
| 2011-04-21 | $34.64 | $34.64 | 46,900 | — | — |
| 2011-04-20 | $34.82 | $34.82 | 28,400 | — | — |
| 2011-04-19 | $34.22 | $34.22 | 20,100 | — | — |
| 2011-04-18 | $33.76 | $33.76 | 65,800 | — | — |
| 2011-04-15 | $34.26 | $34.26 | 47,600 | — | — |
| 2011-04-14 | $33.67 | $33.67 | 31,500 | — | — |
| 2011-04-13 | $33.49 | $33.49 | 49,900 | — | — |
| 2011-04-12 | $33.29 | $33.29 | 52,800 | — | — |
| 2011-04-11 | $33.37 | $33.37 | 55,400 | — | — |
| 2011-04-08 | $33.09 | $33.09 | 59,400 | — | — |
| 2011-04-07 | $33.33 | $33.33 | 50,000 | — | — |
| 2011-04-06 | $32.79 | $32.79 | 101,300 | — | — |
| 2011-04-05 | $33.82 | $33.82 | 33,300 | — | — |
| 2011-04-04 | $34.00 | $34.00 | 76,000 | — | — |
| 2011-04-01 | $34.08 | $34.08 | 142,100 | — | — |
| 2011-03-31 | $32.66 | $32.66 | 713,600 | — | — |
| 2011-03-30 | $32.47 | $32.47 | 244,100 | — | — |
| 2011-03-29 | $32.70 | $32.70 | 129,100 | — | — |
| 2011-03-28 | $34.40 | $34.40 | 89,200 | — | — |
| 2011-03-25 | $33.09 | $33.09 | 69,600 | — | — |
| 2011-03-24 | $33.17 | $33.17 | 63,200 | — | — |
| 2011-03-23 | $33.31 | $33.31 | 87,900 | — | — |
| 2011-03-22 | $32.73 | $32.73 | 92,800 | — | — |
| 2011-03-21 | $33.15 | $33.15 | 74,800 | — | — |
| 2011-03-18 | $31.58 | $31.58 | 166,500 | — | — |
| 2011-03-17 | $31.35 | $31.35 | 94,200 | — | — |
| 2011-03-16 | $31.43 | $31.43 | 64,800 | — | — |
| 2011-03-15 | $31.55 | $31.55 | 67,000 | — | — |
| 2011-03-14 | $31.33 | $31.33 | 52,100 | — | — |
| 2011-03-11 | $30.51 | $30.51 | 42,000 | — | — |
| 2011-03-10 | $30.25 | $30.25 | 53,300 | — | — |
| 2011-03-09 | $30.17 | $30.17 | 37,200 | — | — |
| 2011-03-08 | $30.44 | $30.44 | 46,200 | — | — |
| 2011-03-07 | $30.36 | $30.36 | 43,600 | — | — |
| 2011-03-04 | $30.75 | $30.75 | 65,300 | — | — |
| 2011-03-03 | $30.70 | $30.70 | 109,700 | — | — |
| 2011-03-02 | $30.07 | $30.07 | 164,700 | — | — |
| 2011-03-01 | $30.70 | $30.70 | 76,700 | — | — |
| 2011-02-28 | $31.99 | $31.99 | 160,800 | — | — |
| 2011-02-25 | $32.06 | $32.06 | 145,900 | — | — |
| 2011-02-24 | $32.49 | $32.49 | 148,100 | — | — |
| 2011-02-23 | $32.00 | $32.00 | 134,900 | — | — |
| 2011-02-22 | $31.96 | $31.96 | 147,300 | — | — |
| 2011-02-18 | $33.51 | $33.51 | 120,200 | — | — |
| 2011-02-17 | $32.50 | $32.50 | 135,300 | — | — |
| 2011-02-16 | $31.48 | $31.48 | 54,500 | — | — |
| 2011-02-15 | $31.00 | $31.00 | 65,700 | — | — |
| 2011-02-14 | $31.00 | $31.00 | 96,000 | — | — |
| 2011-02-11 | $31.51 | $31.51 | 38,900 | — | — |
| 2011-02-10 | $31.27 | $31.27 | 93,200 | — | — |
| 2011-02-09 | $31.28 | $31.28 | 46,200 | — | — |
| 2011-02-08 | $31.16 | $31.16 | 80,400 | — | — |
| 2011-02-07 | $30.51 | $30.51 | 111,100 | — | — |
| 2011-02-04 | $29.99 | $29.99 | 86,600 | — | — |
| 2011-02-03 | $30.00 | $30.00 | 137,800 | — | — |
| 2011-02-02 | $30.00 | $30.00 | 36,500 | — | — |
| 2011-02-01 | $30.04 | $30.04 | 106,000 | — | — |
| 2011-01-31 | $30.00 | $30.00 | 63,500 | — | — |
| 2011-01-28 | $29.98 | $29.98 | 192,300 | — | — |
| 2011-01-27 | $30.20 | $30.20 | 54,500 | — | — |
| 2011-01-26 | $31.30 | $31.30 | 235,700 | — | — |
| 2011-01-25 | $31.05 | $31.05 | 213,000 | — | — |
| 2011-01-24 | $31.57 | $31.57 | 162,500 | — | — |
| 2011-01-21 | $30.50 | $30.50 | 403,500 | — | — |
| 2011-01-20 | $30.05 | $30.05 | 141,400 | — | — |
| 2011-01-19 | $30.19 | $30.19 | 234,300 | — | — |
| 2011-01-18 | $30.23 | $30.23 | 36,200 | — | — |
| 2011-01-14 | $30.25 | $30.25 | 174,900 | — | — |
| 2011-01-13 | $30.20 | $30.20 | 464,200 | — | — |
| 2011-01-12 | $30.94 | $30.94 | 62,800 | — | — |
| 2011-01-11 | $31.14 | $31.14 | 53,600 | — | — |
| 2011-01-10 | $30.00 | $30.00 | 121,600 | — | — |
| 2011-01-07 | $29.99 | $29.99 | 92,900 | — | — |
| 2011-01-06 | $30.03 | $30.03 | 56,900 | — | — |
| 2011-01-05 | $30.40 | $30.40 | 167,100 | — | — |
| 2011-01-04 | $29.98 | $29.98 | 460,800 | — | — |
| 2011-01-03 | $30.47 | $30.47 | 219,000 | — | — |