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
- 1980-03-17 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 | $103.85 | 65,100 | — | — |
| 2011-12-29 | $29.55 | $106.18 | 49,800 | — | — |
| 2011-12-28 | $29.02 | $104.28 | 47,400 | — | — |
| 2011-12-27 | $29.12 | $104.64 | 39,600 | — | — |
| 2011-12-23 | $28.91 | $103.88 | 39,300 | — | — |
| 2011-12-22 | $28.49 | $102.39 | 60,900 | — | — |
| 2011-12-21 | $29.02 | $104.28 | 41,100 | — | — |
| 2011-12-20 | $28.73 | $103.25 | 72,750 | — | — |
| 2011-12-19 | $27.73 | $99.64 | 76,500 | — | — |
| 2011-12-16 | $28.40 | $102.06 | 120,150 | — | — |
| 2011-12-15 | $28.56 | $102.63 | 39,300 | — | — |
| 2011-12-14 | $28.13 | $101.07 | 57,600 | — | — |
| 2011-12-13 | $27.82 | $99.97 | 55,350 | — | — |
| 2011-12-12 | $28.42 | $101.30 | 53,400 | — | — |
| 2011-12-09 | $28.55 | $101.75 | 48,750 | — | — |
| 2011-12-08 | $28.21 | $100.56 | 65,100 | — | — |
| 2011-12-07 | $28.11 | $100.18 | 72,000 | — | — |
| 2011-12-06 | $28.49 | $101.56 | 51,450 | — | — |
| 2011-12-05 | $28.70 | $102.30 | 39,150 | — | — |
| 2011-12-02 | $28.13 | $100.26 | 29,850 | — | — |
| 2011-12-01 | $28.29 | $100.83 | 64,350 | — | — |
| 2011-11-30 | $28.66 | $102.16 | 107,400 | — | — |
| 2011-11-29 | $27.89 | $99.42 | 29,550 | — | — |
| 2011-11-28 | $28.00 | $99.80 | 70,050 | — | — |
| 2011-11-25 | $27.09 | $96.57 | 25,200 | — | — |
| 2011-11-23 | $27.11 | $96.62 | 48,300 | — | — |
| 2011-11-22 | $27.84 | $99.23 | 64,050 | — | — |
| 2011-11-21 | $28.13 | $100.26 | 59,850 | — | — |
| 2011-11-18 | $28.29 | $100.85 | 73,500 | — | — |
| 2011-11-17 | $27.75 | $98.93 | 47,100 | — | — |
| 2011-11-16 | $27.63 | $98.50 | 74,700 | — | — |
| 2011-11-15 | $27.77 | $99.00 | 125,400 | — | — |
| 2011-11-14 | $27.35 | $97.50 | 88,950 | — | — |
| 2011-11-11 | $27.80 | $99.09 | 60,300 | — | — |
| 2011-11-10 | $27.65 | $98.55 | 58,950 | — | — |
| 2011-11-09 | $27.49 | $98.00 | 89,700 | — | — |
| 2011-11-08 | $28.45 | $101.40 | 90,600 | — | — |
| 2011-11-07 | $28.19 | $100.49 | 40,650 | — | — |
| 2011-11-04 | $27.93 | $99.57 | 57,450 | — | — |
| 2011-11-03 | $28.61 | $101.99 | 86,100 | — | — |
| 2011-11-02 | $27.71 | $98.76 | 39,900 | — | — |
| 2011-11-01 | $28.02 | $99.88 | 109,200 | — | — |
| 2011-10-31 | $28.26 | $100.73 | 66,300 | — | — |
| 2011-10-28 | $28.57 | $101.85 | 51,300 | — | — |
| 2011-10-27 | $28.45 | $101.42 | 89,850 | — | — |
| 2011-10-26 | $27.90 | $99.45 | 50,400 | — | — |
| 2011-10-25 | $27.31 | $97.33 | 56,850 | — | — |
| 2011-10-24 | $27.35 | $97.50 | 57,300 | — | — |
| 2011-10-21 | $27.52 | $98.09 | 48,000 | — | — |
| 2011-10-20 | $26.92 | $95.95 | 33,600 | — | — |
| 2011-10-19 | $26.79 | $95.48 | 65,250 | — | — |
| 2011-10-18 | $26.92 | $95.95 | 73,950 | — | — |
| 2011-10-17 | $26.53 | $94.58 | 40,200 | — | — |
| 2011-10-14 | $26.80 | $95.53 | 57,900 | — | — |
| 2011-10-13 | $26.95 | $96.05 | 25,350 | — | — |
| 2011-10-12 | $26.47 | $94.34 | 88,500 | — | — |
| 2011-10-11 | $26.47 | $94.34 | 71,100 | — | — |
| 2011-10-10 | $26.79 | $95.48 | 52,500 | — | — |
| 2011-10-07 | $26.00 | $92.68 | 63,150 | — | — |
| 2011-10-06 | $26.55 | $94.62 | 73,500 | — | — |
| 2011-10-05 | $26.69 | $95.15 | 67,950 | — | — |
| 2011-10-04 | $27.02 | $96.31 | 98,100 | — | — |
| 2011-10-03 | $25.63 | $91.37 | 75,450 | — | — |
| 2011-09-30 | $26.74 | $95.31 | 83,700 | — | — |
| 2011-09-29 | $26.58 | $94.74 | 64,950 | — | — |
| 2011-09-28 | $25.62 | $91.32 | 56,850 | — | — |
| 2011-09-27 | $26.46 | $94.32 | 68,100 | — | — |
| 2011-09-26 | $25.97 | $92.56 | 36,600 | — | — |
| 2011-09-23 | $25.97 | $92.56 | 57,300 | — | — |
| 2011-09-22 | $25.70 | $91.61 | 81,750 | — | — |
| 2011-09-21 | $26.06 | $92.89 | 64,650 | — | — |
| 2011-09-20 | $26.24 | $93.53 | 130,350 | — | — |
| 2011-09-19 | $26.19 | $93.36 | 82,800 | — | — |
| 2011-09-16 | $26.53 | $94.58 | 121,200 | — | — |
| 2011-09-15 | $26.27 | $93.63 | 31,650 | — | — |
| 2011-09-14 | $26.16 | $93.25 | 52,800 | — | — |
| 2011-09-13 | $25.96 | $92.53 | 39,000 | — | — |
| 2011-09-12 | $25.88 | $91.43 | 37,650 | — | — |
| 2011-09-09 | $25.94 | $91.64 | 62,400 | — | — |
| 2011-09-08 | $26.33 | $93.03 | 125,400 | — | — |
| 2011-09-07 | $26.57 | $93.88 | 147,300 | — | — |
| 2011-09-06 | $26.54 | $93.76 | 68,250 | — | — |
| 2011-09-02 | $26.33 | $93.03 | 111,750 | — | — |
| 2011-09-01 | $26.91 | $95.06 | 64,350 | — | — |
| 2011-08-31 | $27.19 | $96.07 | 115,500 | — | — |
| 2011-08-30 | $27.44 | $96.94 | 48,600 | — | — |
| 2011-08-29 | $27.46 | $97.01 | 93,750 | — | — |
| 2011-08-26 | $27.33 | $96.56 | 101,250 | — | — |
| 2011-08-25 | $26.68 | $94.25 | 145,950 | — | — |
| 2011-08-24 | $27.20 | $96.09 | 45,000 | — | — |
| 2011-08-23 | $26.84 | $94.82 | 79,200 | — | — |
| 2011-08-22 | $25.91 | $91.55 | 39,750 | — | — |
| 2011-08-19 | $25.75 | $90.96 | 40,650 | — | — |
| 2011-08-18 | $26.05 | $92.02 | 63,750 | — | — |
| 2011-08-17 | $26.93 | $95.13 | 54,900 | — | — |
| 2011-08-16 | $26.69 | $94.30 | 65,850 | — | — |
| 2011-08-15 | $26.40 | $93.27 | 67,350 | — | — |
| 2011-08-12 | $26.12 | $92.28 | 57,300 | — | — |
| 2011-08-11 | $26.69 | $94.28 | 92,700 | — | — |
| 2011-08-10 | $25.97 | $91.73 | 71,850 | — | — |
| 2011-08-09 | $27.65 | $97.69 | 162,900 | — | — |
| 2011-08-08 | $25.53 | $90.20 | 231,300 | — | — |
| 2011-08-05 | $26.26 | $92.77 | 133,050 | — | — |
| 2011-08-04 | $25.67 | $90.67 | 68,850 | — | — |
| 2011-08-03 | $26.44 | $93.41 | 48,150 | — | — |
| 2011-08-02 | $26.21 | $92.61 | 79,200 | — | — |
| 2011-08-01 | $25.93 | $91.62 | 47,550 | — | — |
| 2011-07-29 | $25.74 | $90.93 | 47,250 | — | — |
| 2011-07-28 | $25.88 | $91.43 | 102,300 | — | — |
| 2011-07-27 | $25.69 | $90.77 | 35,400 | — | — |
| 2011-07-26 | $26.12 | $92.28 | 34,200 | — | — |
| 2011-07-25 | $26.19 | $92.51 | 26,550 | — | — |
| 2011-07-22 | $26.37 | $93.15 | 30,600 | — | — |
| 2011-07-21 | $26.55 | $93.78 | 35,400 | — | — |
| 2011-07-20 | $26.28 | $92.84 | 76,500 | — | — |
| 2011-07-19 | $26.29 | $92.86 | 31,200 | — | — |
| 2011-07-18 | $26.09 | $92.16 | 38,850 | — | — |
| 2011-07-15 | $26.41 | $93.31 | 70,950 | — | — |
| 2011-07-14 | $26.37 | $93.17 | 25,350 | — | — |
| 2011-07-13 | $26.44 | $93.41 | 26,100 | — | — |
| 2011-07-12 | $26.32 | $92.98 | 23,100 | — | — |
| 2011-07-11 | $26.41 | $93.31 | 28,200 | — | — |
| 2011-07-08 | $26.55 | $93.78 | 25,650 | — | — |
| 2011-07-07 | $26.75 | $94.49 | 36,150 | — | — |
| 2011-07-06 | $26.83 | $94.80 | 38,550 | — | — |
| 2011-07-05 | $26.76 | $94.54 | 74,700 | — | — |
| 2011-07-01 | $27.03 | $95.50 | 28,350 | — | — |
| 2011-06-30 | $26.69 | $94.28 | 26,400 | — | — |
| 2011-06-29 | $26.62 | $94.04 | 34,650 | — | — |
| 2011-06-28 | $26.61 | $94.02 | 35,550 | — | — |
| 2011-06-27 | $26.57 | $93.88 | 78,900 | — | — |
| 2011-06-24 | $26.49 | $93.57 | 114,300 | — | — |
| 2011-06-23 | $26.01 | $91.90 | 28,350 | — | — |
| 2011-06-22 | $25.69 | $90.74 | 32,250 | — | — |
| 2011-06-21 | $25.75 | $90.98 | 22,650 | — | — |
| 2011-06-20 | $25.41 | $89.76 | 39,000 | — | — |
| 2011-06-17 | $25.21 | $89.05 | 90,300 | — | — |
| 2011-06-16 | $25.36 | $89.59 | 36,750 | — | — |
| 2011-06-15 | $25.33 | $89.50 | 51,150 | — | — |
| 2011-06-14 | $25.47 | $89.97 | 31,050 | — | — |
| 2011-06-13 | $25.33 | $89.50 | 41,700 | — | — |
| 2011-06-10 | $25.35 | $88.75 | 61,800 | — | — |
| 2011-06-09 | $25.93 | $90.76 | 69,300 | — | — |
| 2011-06-08 | $25.97 | $90.93 | 34,050 | — | — |
| 2011-06-07 | $26.05 | $91.18 | 37,050 | — | — |
| 2011-06-06 | $25.63 | $89.74 | 42,900 | — | — |
| 2011-06-03 | $25.66 | $89.83 | 52,500 | — | — |
| 2011-06-02 | $26.41 | $92.47 | 39,300 | — | — |
| 2011-06-01 | $26.27 | $91.95 | 48,750 | — | — |
| 2011-05-31 | $26.96 | $94.38 | 91,200 | — | — |
| 2011-05-27 | $26.67 | $93.35 | 21,450 | — | — |
| 2011-05-26 | $26.49 | $92.72 | 37,350 | — | — |
| 2011-05-25 | $26.21 | $91.74 | 55,800 | — | — |
| 2011-05-24 | $26.09 | $91.35 | 50,400 | — | — |
| 2011-05-23 | $26.43 | $92.54 | 37,350 | — | — |
| 2011-05-20 | $27.07 | $94.75 | 54,150 | — | — |
| 2011-05-19 | $27.36 | $95.78 | 43,950 | — | — |
| 2011-05-18 | $27.37 | $95.83 | 28,500 | — | — |
| 2011-05-17 | $27.23 | $95.34 | 44,400 | — | — |
| 2011-05-16 | $26.99 | $94.50 | 47,250 | — | — |
| 2011-05-13 | $27.62 | $96.69 | 40,950 | — | — |
| 2011-05-12 | $28.13 | $98.46 | 127,500 | — | — |
| 2011-05-11 | $27.09 | $94.82 | 79,650 | — | — |
| 2011-05-10 | $28.11 | $98.39 | 52,050 | — | — |
| 2011-05-09 | $27.79 | $97.27 | 70,500 | — | — |
| 2011-05-06 | $27.23 | $95.31 | 56,700 | — | — |
| 2011-05-05 | $26.81 | $93.84 | 63,300 | — | — |
| 2011-05-04 | $27.10 | $94.87 | 141,000 | — | — |
| 2011-05-03 | $27.90 | $97.67 | 51,000 | — | — |
| 2011-05-02 | $28.07 | $98.28 | 39,000 | — | — |
| 2011-04-29 | $28.53 | $99.86 | 69,000 | — | — |
| 2011-04-28 | $28.53 | $99.89 | 52,050 | — | — |
| 2011-04-27 | $28.52 | $99.84 | 46,200 | — | — |
| 2011-04-26 | $28.55 | $99.93 | 77,100 | — | — |
| 2011-04-25 | $27.77 | $97.23 | 19,050 | — | — |
| 2011-04-21 | $27.82 | $97.39 | 30,600 | — | — |
| 2011-04-20 | $27.92 | $97.74 | 21,450 | — | — |
| 2011-04-19 | $27.64 | $96.76 | 59,700 | — | — |
| 2011-04-18 | $27.52 | $96.34 | 35,550 | — | — |
| 2011-04-15 | $28.01 | $98.04 | 69,600 | — | — |
| 2011-04-14 | $27.37 | $95.83 | 41,700 | — | — |
| 2011-04-13 | $27.17 | $95.10 | 37,350 | — | — |
| 2011-04-12 | $27.63 | $96.71 | 39,900 | — | — |
| 2011-04-11 | $27.96 | $97.88 | 46,350 | — | — |
| 2011-04-08 | $28.06 | $98.23 | 74,850 | — | — |
| 2011-04-07 | $28.48 | $99.70 | 33,750 | — | — |
| 2011-04-06 | $28.59 | $100.10 | 89,250 | — | — |
| 2011-04-05 | $28.37 | $99.30 | 53,400 | — | — |
| 2011-04-04 | $28.27 | $98.98 | 62,250 | — | — |
| 2011-04-01 | $28.16 | $98.58 | 31,050 | — | — |
| 2011-03-31 | $27.75 | $97.13 | 65,100 | — | — |
| 2011-03-30 | $27.49 | $96.22 | 149,400 | — | — |
| 2011-03-29 | $27.13 | $94.99 | 61,200 | — | — |
| 2011-03-28 | $27.25 | $95.38 | 32,250 | — | — |
| 2011-03-25 | $27.86 | $97.53 | 34,800 | — | — |
| 2011-03-24 | $27.49 | $96.22 | 22,200 | — | — |
| 2011-03-23 | $27.79 | $97.27 | 57,900 | — | — |
| 2011-03-22 | $27.61 | $96.67 | 35,400 | — | — |
| 2011-03-21 | $27.99 | $98.00 | 71,100 | — | — |
| 2011-03-18 | $27.31 | $95.62 | 91,950 | — | — |
| 2011-03-17 | $27.14 | $95.01 | 40,200 | — | — |
| 2011-03-16 | $26.77 | $93.70 | 93,300 | — | — |
| 2011-03-15 | $25.92 | $90.74 | 97,800 | — | — |
| 2011-03-14 | $26.85 | $94.01 | 50,100 | — | — |
| 2011-03-11 | $27.13 | $94.99 | 31,050 | — | — |
| 2011-03-10 | $27.51 | $96.32 | 85,800 | — | — |
| 2011-03-09 | $28.30 | $98.30 | 56,100 | — | — |
| 2011-03-08 | $28.07 | $97.51 | 120,450 | — | — |
| 2011-03-07 | $27.78 | $96.49 | 51,750 | — | — |
| 2011-03-04 | $27.49 | $95.48 | 66,450 | — | — |
| 2011-03-03 | $27.12 | $94.20 | 35,400 | — | — |
| 2011-03-02 | $26.54 | $92.19 | 52,500 | — | — |
| 2011-03-01 | $26.55 | $92.21 | 120,900 | — | — |
| 2011-02-28 | $27.23 | $94.57 | 80,250 | — | — |
| 2011-02-25 | $26.85 | $93.25 | 31,800 | — | — |
| 2011-02-24 | $26.48 | $91.98 | 32,700 | — | — |
| 2011-02-23 | $26.45 | $91.89 | 38,550 | — | — |
| 2011-02-22 | $26.65 | $92.56 | 34,650 | — | — |
| 2011-02-18 | $26.89 | $93.39 | 42,150 | — | — |
| 2011-02-17 | $26.73 | $92.84 | 35,100 | — | — |
| 2011-02-16 | $26.57 | $92.28 | 14,400 | — | — |
| 2011-02-15 | $26.47 | $91.93 | 20,550 | — | — |
| 2011-02-14 | $26.53 | $92.16 | 34,950 | — | — |
| 2011-02-11 | $26.50 | $92.05 | 37,800 | — | — |
| 2011-02-10 | $26.31 | $91.38 | 27,900 | — | — |
| 2011-02-09 | $26.55 | $92.21 | 36,000 | — | — |
| 2011-02-08 | $26.32 | $91.42 | 22,500 | — | — |
| 2011-02-07 | $26.35 | $91.52 | 60,000 | — | — |
| 2011-02-04 | $26.15 | $90.82 | 31,950 | — | — |
| 2011-02-03 | $26.29 | $91.33 | 50,400 | — | — |
| 2011-02-02 | $26.15 | $90.82 | 22,050 | — | — |
| 2011-02-01 | $26.26 | $91.21 | 72,900 | — | — |
| 2011-01-31 | $26.07 | $90.54 | 56,100 | — | — |
| 2011-01-28 | $25.85 | $89.80 | 49,800 | — | — |
| 2011-01-27 | $26.73 | $92.84 | 25,050 | — | — |
| 2011-01-26 | $26.79 | $93.07 | 26,700 | — | — |
| 2011-01-25 | $26.71 | $92.77 | 27,750 | — | — |
| 2011-01-24 | $26.67 | $92.65 | 22,200 | — | — |
| 2011-01-21 | $26.67 | $92.65 | 43,650 | — | — |
| 2011-01-20 | $26.53 | $92.14 | 25,800 | — | — |
| 2011-01-19 | $26.49 | $92.02 | 40,800 | — | — |
| 2011-01-18 | $27.25 | $94.66 | 23,100 | — | — |
| 2011-01-14 | $27.19 | $94.43 | 27,450 | — | — |
| 2011-01-13 | $26.91 | $93.46 | 20,550 | — | — |
| 2011-01-12 | $26.67 | $92.65 | 27,000 | — | — |
| 2011-01-11 | $26.89 | $93.39 | 30,150 | — | — |
| 2011-01-10 | $26.37 | $91.61 | 79,050 | — | — |
| 2011-01-07 | $26.63 | $92.49 | 75,900 | — | — |
| 2011-01-06 | $26.31 | $91.38 | 77,100 | — | — |
| 2011-01-05 | $26.95 | $93.60 | 61,050 | — | — |
| 2011-01-04 | $26.76 | $92.95 | 48,150 | — | — |
| 2011-01-03 | $27.70 | $96.22 | 50,700 | — | — |