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
- 1987-12-29 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 | $26.75 | $61.71 | 57,200 | — | — |
| 2011-12-29 | $27.18 | $62.72 | 42,460 | — | — |
| 2011-12-28 | $26.69 | $61.58 | 47,300 | — | — |
| 2011-12-27 | $26.75 | $61.71 | 28,600 | — | — |
| 2011-12-23 | $26.75 | $61.73 | 37,840 | — | — |
| 2011-12-22 | $26.65 | $61.48 | 65,560 | — | — |
| 2011-12-21 | $26.55 | $61.25 | 60,170 | — | — |
| 2011-12-20 | $26.45 | $61.04 | 68,200 | — | — |
| 2011-12-19 | $25.49 | $58.81 | 47,300 | — | — |
| 2011-12-16 | $25.80 | $59.53 | 113,850 | — | — |
| 2011-12-15 | $26.29 | $60.66 | 32,780 | — | — |
| 2011-12-14 | $25.63 | $59.13 | 53,240 | — | — |
| 2011-12-13 | $25.55 | $58.96 | 41,030 | — | — |
| 2011-12-12 | $26.05 | $59.46 | 47,740 | — | — |
| 2011-12-09 | $26.49 | $60.46 | 67,210 | — | — |
| 2011-12-08 | $25.66 | $58.57 | 50,820 | — | — |
| 2011-12-07 | $26.42 | $60.29 | 47,740 | — | — |
| 2011-12-06 | $26.30 | $60.02 | 63,580 | — | — |
| 2011-12-05 | $26.11 | $59.59 | 77,990 | — | — |
| 2011-12-02 | $25.69 | $58.63 | 65,780 | — | — |
| 2011-12-01 | $25.42 | $58.01 | 51,700 | — | — |
| 2011-11-30 | $25.63 | $58.49 | 140,690 | — | — |
| 2011-11-29 | $24.52 | $55.96 | 48,070 | — | — |
| 2011-11-28 | $24.59 | $56.12 | 57,860 | — | — |
| 2011-11-25 | $24.23 | $55.29 | 18,260 | — | — |
| 2011-11-23 | $24.61 | $56.17 | 57,420 | — | — |
| 2011-11-22 | $25.23 | $57.58 | 33,770 | — | — |
| 2011-11-21 | $25.38 | $57.93 | 28,160 | — | — |
| 2011-11-18 | $25.87 | $59.05 | 28,820 | — | — |
| 2011-11-17 | $25.44 | $58.05 | 29,590 | — | — |
| 2011-11-16 | $25.33 | $57.80 | 43,780 | — | — |
| 2011-11-15 | $25.75 | $58.76 | 38,720 | — | — |
| 2011-11-14 | $25.12 | $57.33 | 27,940 | — | — |
| 2011-11-11 | $25.67 | $58.59 | 35,530 | — | — |
| 2011-11-10 | $25.17 | $57.45 | 20,240 | — | — |
| 2011-11-09 | $24.72 | $56.41 | 65,670 | — | — |
| 2011-11-08 | $25.75 | $58.78 | 33,440 | — | — |
| 2011-11-07 | $25.75 | $58.78 | 22,000 | — | — |
| 2011-11-04 | $25.48 | $58.16 | 17,600 | — | — |
| 2011-11-03 | $25.81 | $58.90 | 50,490 | — | — |
| 2011-11-02 | $25.50 | $58.20 | 56,100 | — | — |
| 2011-11-01 | $24.58 | $56.10 | 61,380 | — | — |
| 2011-10-31 | $25.75 | $58.78 | 115,940 | — | — |
| 2011-10-28 | $25.61 | $58.45 | 62,920 | — | — |
| 2011-10-27 | $25.88 | $59.07 | 162,580 | — | — |
| 2011-10-26 | $24.91 | $56.85 | 48,180 | — | — |
| 2011-10-25 | $24.10 | $55.00 | 45,980 | — | — |
| 2011-10-24 | $24.57 | $56.08 | 126,830 | — | — |
| 2011-10-21 | $24.07 | $54.94 | 60,720 | — | — |
| 2011-10-20 | $23.84 | $54.40 | 79,860 | — | — |
| 2011-10-19 | $23.61 | $53.88 | 41,690 | — | — |
| 2011-10-18 | $23.50 | $53.63 | 51,480 | — | — |
| 2011-10-17 | $22.59 | $51.56 | 36,410 | — | — |
| 2011-10-14 | $23.32 | $53.22 | 35,750 | — | — |
| 2011-10-13 | $23.23 | $53.01 | 17,710 | — | — |
| 2011-10-12 | $23.51 | $53.66 | 90,310 | — | — |
| 2011-10-11 | $23.15 | $52.83 | 74,800 | — | — |
| 2011-10-10 | $22.97 | $52.43 | 129,690 | — | — |
| 2011-10-07 | $22.05 | $50.34 | 50,490 | — | — |
| 2011-10-06 | $22.85 | $52.14 | 79,750 | — | — |
| 2011-10-05 | $22.35 | $51.02 | 99,000 | — | — |
| 2011-10-04 | $22.19 | $50.65 | 80,850 | — | — |
| 2011-10-03 | $20.39 | $46.54 | 82,280 | — | — |
| 2011-09-30 | $21.17 | $48.32 | 49,170 | — | — |
| 2011-09-29 | $21.79 | $49.73 | 66,440 | — | — |
| 2011-09-28 | $20.58 | $46.97 | 72,490 | — | — |
| 2011-09-27 | $21.46 | $48.99 | 56,980 | — | — |
| 2011-09-26 | $21.71 | $49.55 | 41,470 | — | — |
| 2011-09-23 | $20.96 | $47.85 | 84,810 | — | — |
| 2011-09-22 | $21.14 | $48.24 | 105,160 | — | — |
| 2011-09-21 | $20.91 | $47.72 | 76,120 | — | — |
| 2011-09-20 | $21.68 | $49.48 | 46,310 | — | — |
| 2011-09-19 | $21.75 | $49.65 | 42,130 | — | — |
| 2011-09-16 | $22.41 | $51.14 | 69,080 | — | — |
| 2011-09-15 | $22.62 | $51.62 | 23,870 | — | — |
| 2011-09-14 | $22.40 | $51.12 | 36,300 | — | — |
| 2011-09-13 | $22.11 | $50.46 | 63,690 | — | — |
| 2011-09-12 | $22.15 | $49.90 | 40,260 | — | — |
| 2011-09-09 | $21.68 | $48.85 | 117,150 | — | — |
| 2011-09-08 | $21.84 | $49.20 | 51,370 | — | — |
| 2011-09-07 | $22.69 | $51.13 | 92,730 | — | — |
| 2011-09-06 | $22.09 | $49.78 | 76,340 | — | — |
| 2011-09-02 | $21.82 | $49.16 | 100,980 | — | — |
| 2011-09-01 | $22.34 | $50.33 | 134,200 | — | — |
| 2011-08-31 | $22.95 | $51.72 | 76,670 | — | — |
| 2011-08-30 | $23.40 | $52.73 | 47,520 | — | — |
| 2011-08-29 | $23.54 | $53.03 | 44,990 | — | — |
| 2011-08-26 | $22.95 | $51.70 | 39,710 | — | — |
| 2011-08-25 | $22.73 | $51.21 | 46,860 | — | — |
| 2011-08-24 | $23.83 | $53.69 | 26,730 | — | — |
| 2011-08-23 | $23.32 | $52.54 | 60,280 | — | — |
| 2011-08-22 | $22.31 | $50.27 | 37,840 | — | — |
| 2011-08-19 | $22.46 | $50.62 | 69,190 | — | — |
| 2011-08-18 | $22.72 | $51.19 | 58,080 | — | — |
| 2011-08-17 | $23.44 | $52.81 | 17,930 | — | — |
| 2011-08-16 | $23.04 | $51.91 | 35,310 | — | — |
| 2011-08-15 | $23.45 | $52.83 | 21,450 | — | — |
| 2011-08-12 | $22.78 | $51.33 | 33,660 | — | — |
| 2011-08-11 | $23.64 | $53.26 | 66,880 | — | — |
| 2011-08-10 | $22.52 | $50.74 | 76,560 | — | — |
| 2011-08-09 | $24.85 | $56.00 | 105,380 | — | — |
| 2011-08-08 | $22.27 | $50.19 | 103,070 | — | — |
| 2011-08-05 | $24.15 | $54.43 | 42,240 | — | — |
| 2011-08-04 | $24.32 | $54.80 | 62,920 | — | — |
| 2011-08-03 | $24.95 | $56.21 | 36,960 | — | — |
| 2011-08-02 | $24.66 | $55.57 | 32,780 | — | — |
| 2011-08-01 | $25.02 | $56.37 | 31,680 | — | — |
| 2011-07-29 | $24.65 | $55.55 | 47,190 | — | — |
| 2011-07-28 | $24.85 | $56.00 | 31,020 | — | — |
| 2011-07-27 | $24.55 | $55.31 | 46,090 | — | — |
| 2011-07-26 | $24.94 | $56.19 | 30,580 | — | — |
| 2011-07-25 | $25.57 | $57.62 | 25,740 | — | — |
| 2011-07-22 | $25.80 | $58.13 | 17,270 | — | — |
| 2011-07-21 | $26.03 | $58.65 | 35,310 | — | — |
| 2011-07-20 | $25.43 | $57.29 | 45,430 | — | — |
| 2011-07-19 | $25.86 | $58.28 | 51,590 | — | — |
| 2011-07-18 | $25.24 | $56.86 | 31,240 | — | — |
| 2011-07-15 | $25.62 | $57.72 | 44,770 | — | — |
| 2011-07-14 | $25.58 | $57.64 | 29,700 | — | — |
| 2011-07-13 | $26.05 | $58.69 | 56,100 | — | — |
| 2011-07-12 | $25.63 | $57.75 | 33,990 | — | — |
| 2011-07-11 | $25.55 | $57.56 | 40,150 | — | — |
| 2011-07-08 | $25.31 | $57.03 | 52,580 | — | — |
| 2011-07-07 | $25.85 | $58.24 | 36,960 | — | — |
| 2011-07-06 | $25.61 | $57.70 | 41,250 | — | — |
| 2011-07-05 | $25.44 | $57.31 | 24,200 | — | — |
| 2011-07-01 | $25.55 | $57.56 | 77,770 | — | — |
| 2011-06-30 | $25.20 | $56.78 | 39,600 | — | — |
| 2011-06-29 | $25.07 | $56.50 | 32,340 | — | — |
| 2011-06-28 | $25.09 | $56.54 | 55,000 | — | — |
| 2011-06-27 | $25.05 | $56.43 | 36,850 | — | — |
| 2011-06-24 | $24.53 | $55.27 | 82,610 | — | — |
| 2011-06-23 | $24.49 | $55.18 | 39,710 | — | — |
| 2011-06-22 | $24.42 | $55.02 | 19,800 | — | — |
| 2011-06-21 | $25.13 | $56.62 | 63,910 | — | — |
| 2011-06-20 | $24.62 | $55.47 | 49,720 | — | — |
| 2011-06-17 | $24.74 | $55.74 | 86,680 | — | — |
| 2011-06-16 | $24.60 | $55.43 | 61,050 | — | — |
| 2011-06-15 | $24.02 | $54.12 | 26,070 | — | — |
| 2011-06-14 | $24.32 | $54.80 | 21,340 | — | — |
| 2011-06-13 | $23.81 | $53.65 | 27,500 | — | — |
| 2011-06-10 | $23.94 | $53.31 | 44,440 | — | — |
| 2011-06-09 | $24.15 | $53.80 | 33,330 | — | — |
| 2011-06-08 | $24.07 | $53.61 | 30,360 | — | — |
| 2011-06-07 | $24.08 | $53.63 | 14,960 | — | — |
| 2011-06-06 | $24.05 | $53.57 | 29,920 | — | — |
| 2011-06-03 | $23.96 | $53.37 | 37,400 | — | — |
| 2011-06-02 | $24.24 | $53.98 | 85,250 | — | — |
| 2011-06-01 | $24.24 | $53.98 | 58,300 | — | — |
| 2011-05-31 | $24.98 | $55.64 | 113,740 | — | — |
| 2011-05-27 | $24.56 | $54.71 | 16,390 | — | — |
| 2011-05-26 | $24.54 | $54.65 | 23,540 | — | — |
| 2011-05-25 | $24.32 | $54.16 | 17,270 | — | — |
| 2011-05-24 | $24.16 | $53.82 | 30,800 | — | — |
| 2011-05-23 | $24.18 | $53.86 | 26,180 | — | — |
| 2011-05-20 | $24.36 | $54.26 | 34,430 | — | — |
| 2011-05-19 | $24.48 | $54.53 | 20,130 | — | — |
| 2011-05-18 | $24.52 | $54.61 | 23,430 | — | — |
| 2011-05-17 | $24.42 | $54.38 | 25,190 | — | — |
| 2011-05-16 | $24.38 | $54.30 | 47,080 | — | — |
| 2011-05-13 | $24.50 | $54.57 | 17,600 | — | — |
| 2011-05-12 | $24.95 | $55.58 | 32,340 | — | — |
| 2011-05-11 | $24.65 | $54.91 | 31,680 | — | — |
| 2011-05-10 | $25.15 | $56.00 | 20,240 | — | — |
| 2011-05-09 | $24.65 | $54.89 | 17,600 | — | — |
| 2011-05-06 | $24.62 | $54.83 | 22,000 | — | — |
| 2011-05-05 | $24.55 | $54.69 | 19,030 | — | — |
| 2011-05-04 | $24.71 | $55.03 | 19,800 | — | — |
| 2011-05-03 | $25.10 | $55.90 | 23,100 | — | — |
| 2011-05-02 | $25.11 | $55.92 | 38,500 | — | — |
| 2011-04-29 | $25.73 | $57.30 | 72,600 | — | — |
| 2011-04-28 | $26.05 | $58.01 | 14,300 | — | — |
| 2011-04-27 | $25.77 | $57.40 | 83,600 | — | — |
| 2011-04-26 | $25.67 | $57.18 | 48,400 | — | — |
| 2011-04-25 | $25.17 | $56.06 | 30,800 | — | — |
| 2011-04-21 | $25.30 | $56.35 | 60,060 | — | — |
| 2011-04-20 | $25.31 | $56.37 | 38,830 | — | — |
| 2011-04-19 | $24.91 | $55.48 | 55,880 | — | — |
| 2011-04-18 | $25.11 | $55.92 | 51,700 | — | — |
| 2011-04-15 | $25.23 | $56.19 | 40,370 | — | — |
| 2011-04-14 | $25.11 | $55.92 | 22,220 | — | — |
| 2011-04-13 | $24.67 | $54.95 | 44,550 | — | — |
| 2011-04-12 | $24.88 | $55.42 | 22,110 | — | — |
| 2011-04-11 | $25.17 | $56.06 | 37,180 | — | — |
| 2011-04-08 | $24.97 | $55.62 | 22,770 | — | — |
| 2011-04-07 | $25.15 | $56.02 | 145,200 | — | — |
| 2011-04-06 | $25.05 | $55.80 | 65,670 | — | — |
| 2011-04-05 | $25.04 | $55.76 | 38,170 | — | — |
| 2011-04-04 | $25.15 | $56.02 | 30,140 | — | — |
| 2011-04-01 | $25.09 | $55.88 | 37,620 | — | — |
| 2011-03-31 | $25.15 | $56.02 | 50,820 | — | — |
| 2011-03-30 | $25.18 | $56.08 | 23,870 | — | — |
| 2011-03-29 | $25.17 | $56.06 | 21,450 | — | — |
| 2011-03-28 | $25.15 | $56.00 | 16,830 | — | — |
| 2011-03-25 | $25.42 | $56.61 | 83,050 | — | — |
| 2011-03-24 | $25.18 | $56.08 | 19,250 | — | — |
| 2011-03-23 | $25.34 | $56.43 | 17,820 | — | — |
| 2011-03-22 | $25.06 | $55.82 | 24,090 | — | — |
| 2011-03-21 | $25.41 | $56.59 | 20,900 | — | — |
| 2011-03-18 | $25.07 | $55.84 | 59,730 | — | — |
| 2011-03-17 | $24.90 | $55.46 | 27,500 | — | — |
| 2011-03-16 | $24.80 | $55.23 | 44,000 | — | — |
| 2011-03-15 | $25.02 | $55.72 | 41,690 | — | — |
| 2011-03-14 | $25.09 | $55.88 | 28,270 | — | — |
| 2011-03-11 | $25.12 | $55.94 | 25,630 | — | — |
| 2011-03-10 | $25.51 | $56.20 | 37,950 | — | — |
| 2011-03-09 | $26.33 | $58.00 | 19,910 | — | — |
| 2011-03-08 | $26.55 | $58.48 | 13,750 | — | — |
| 2011-03-07 | $25.66 | $56.54 | 24,970 | — | — |
| 2011-03-04 | $26.17 | $57.66 | 18,920 | — | — |
| 2011-03-03 | $26.35 | $58.04 | 16,060 | — | — |
| 2011-03-02 | $26.03 | $57.34 | 23,760 | — | — |
| 2011-03-01 | $25.93 | $57.12 | 148,830 | — | — |
| 2011-02-28 | $26.01 | $57.30 | 59,400 | — | — |
| 2011-02-25 | $26.51 | $58.40 | 14,960 | — | — |
| 2011-02-24 | $26.15 | $57.62 | 24,860 | — | — |
| 2011-02-23 | $26.14 | $57.58 | 18,370 | — | — |
| 2011-02-22 | $26.49 | $58.36 | 21,670 | — | — |
| 2011-02-18 | $27.09 | $59.68 | 62,150 | — | — |
| 2011-02-17 | $26.75 | $58.94 | 17,820 | — | — |
| 2011-02-16 | $26.53 | $58.44 | 13,310 | — | — |
| 2011-02-15 | $26.45 | $58.28 | 17,160 | — | — |
| 2011-02-14 | $26.46 | $58.30 | 26,180 | — | — |
| 2011-02-11 | $26.53 | $58.44 | 14,850 | — | — |
| 2011-02-10 | $26.17 | $57.66 | 10,890 | — | — |
| 2011-02-09 | $26.37 | $58.10 | 14,630 | — | — |
| 2011-02-08 | $26.42 | $58.20 | 11,550 | — | — |
| 2011-02-07 | $26.59 | $58.58 | 13,310 | — | — |
| 2011-02-04 | $26.20 | $57.72 | 31,460 | — | — |
| 2011-02-03 | $26.24 | $57.80 | 22,660 | — | — |
| 2011-02-02 | $26.80 | $59.04 | 18,810 | — | — |
| 2011-02-01 | $27.12 | $59.74 | 27,500 | — | — |
| 2011-01-31 | $26.28 | $57.90 | 29,810 | — | — |
| 2011-01-28 | $26.16 | $57.64 | 48,400 | — | — |
| 2011-01-27 | $27.15 | $59.80 | 12,320 | — | — |
| 2011-01-26 | $27.45 | $60.48 | 37,180 | — | — |
| 2011-01-25 | $27.35 | $60.26 | 34,320 | — | — |
| 2011-01-24 | $26.71 | $58.84 | 15,180 | — | — |
| 2011-01-21 | $26.55 | $58.48 | 26,840 | — | — |
| 2011-01-20 | $26.78 | $59.00 | 26,730 | — | — |
| 2011-01-19 | $26.28 | $57.90 | 25,630 | — | — |
| 2011-01-18 | $27.12 | $59.74 | 27,830 | — | — |
| 2011-01-14 | $27.07 | $59.64 | 18,370 | — | — |
| 2011-01-13 | $26.42 | $58.20 | 8,800 | — | — |
| 2011-01-12 | $26.67 | $58.76 | 19,470 | — | — |
| 2011-01-11 | $26.53 | $58.44 | 20,900 | — | — |
| 2011-01-10 | $25.98 | $57.24 | 35,200 | — | — |
| 2011-01-07 | $26.08 | $57.46 | 39,710 | — | — |
| 2011-01-06 | $26.65 | $58.70 | 35,860 | — | — |
| 2011-01-05 | $26.56 | $58.52 | 22,330 | — | — |
| 2011-01-04 | $26.15 | $57.62 | 32,450 | — | — |
| 2011-01-03 | $27.05 | $59.60 | 33,660 | — | — |