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
- 1999-01-04 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 | $30.95 | $45.65 | 1,783 | — | — |
| 2011-12-29 | $30.95 | $45.65 | 334 | — | — |
| 2011-12-28 | $30.73 | $45.32 | 0 | — | — |
| 2011-12-27 | $30.73 | $45.32 | 557 | — | — |
| 2011-12-23 | $30.95 | $45.65 | 223 | — | — |
| 2011-12-22 | $31.18 | $45.98 | 0 | — | — |
| 2011-12-21 | $31.18 | $45.98 | 1,449 | — | — |
| 2011-12-20 | $31.13 | $45.92 | 1,115 | — | — |
| 2011-12-19 | $31.13 | $45.92 | 669 | — | — |
| 2011-12-16 | $31.18 | $45.98 | 0 | — | — |
| 2011-12-15 | $31.18 | $45.98 | 669 | — | — |
| 2011-12-14 | $31.18 | $45.98 | 1,226 | — | — |
| 2011-12-13 | $31.39 | $46.30 | 892 | — | — |
| 2011-12-12 | $30.50 | $44.99 | 669 | — | — |
| 2011-12-09 | $31.26 | $46.10 | 669 | — | — |
| 2011-12-08 | $30.86 | $45.52 | 446 | — | — |
| 2011-12-07 | $30.50 | $44.99 | 780 | — | — |
| 2011-12-06 | $30.86 | $45.52 | 4,235 | — | — |
| 2011-12-05 | $31.40 | $46.31 | 334 | — | — |
| 2011-12-02 | $31.40 | $46.31 | 223 | — | — |
| 2011-12-01 | $30.95 | $45.65 | 0 | — | — |
| 2011-11-30 | $30.95 | $45.65 | 557 | — | — |
| 2011-11-29 | $30.50 | $44.99 | 1,783 | — | — |
| 2011-11-28 | $30.50 | $44.99 | 557 | — | — |
| 2011-11-25 | $30.55 | $45.06 | 223 | — | — |
| 2011-11-23 | $30.55 | $45.06 | 334 | — | — |
| 2011-11-22 | $30.95 | $45.65 | 0 | — | — |
| 2011-11-21 | $30.95 | $45.65 | 0 | — | — |
| 2011-11-18 | $30.95 | $45.65 | 1,895 | — | — |
| 2011-11-17 | $31.40 | $46.31 | 334 | — | — |
| 2011-11-16 | $31.40 | $46.31 | 1,338 | — | — |
| 2011-11-15 | $30.73 | $45.19 | 111 | — | — |
| 2011-11-14 | $30.73 | $45.19 | 0 | — | — |
| 2011-11-11 | $30.73 | $45.19 | 0 | — | — |
| 2011-11-10 | $30.73 | $45.19 | 3,678 | — | — |
| 2011-11-09 | $30.50 | $44.86 | 9,697 | — | — |
| 2011-11-08 | $30.28 | $44.53 | 780 | — | — |
| 2011-11-07 | $30.50 | $44.86 | 780 | — | — |
| 2011-11-04 | $30.50 | $44.86 | 2,564 | — | — |
| 2011-11-03 | $30.06 | $44.20 | 2,229 | — | — |
| 2011-11-02 | $30.73 | $45.19 | 0 | — | — |
| 2011-11-01 | $30.73 | $45.19 | 0 | — | — |
| 2011-10-31 | $30.73 | $45.19 | 223 | — | — |
| 2011-10-28 | $30.50 | $44.86 | 1,115 | — | — |
| 2011-10-27 | $31.40 | $46.18 | 0 | — | — |
| 2011-10-26 | $31.40 | $46.18 | 0 | — | — |
| 2011-10-25 | $31.40 | $46.18 | 3,455 | — | — |
| 2011-10-24 | $29.38 | $43.21 | 0 | — | — |
| 2011-10-21 | $29.38 | $43.21 | 334 | — | — |
| 2011-10-20 | $30.50 | $44.86 | 111 | — | — |
| 2011-10-19 | $30.50 | $44.86 | 446 | — | — |
| 2011-10-18 | $30.50 | $44.50 | 446 | — | — |
| 2011-10-17 | $30.50 | $44.50 | 446 | — | — |
| 2011-10-14 | $30.50 | $44.50 | 1,449 | — | — |
| 2011-10-13 | $30.06 | $43.85 | 1,783 | — | — |
| 2011-10-12 | $30.46 | $44.44 | 446 | — | — |
| 2011-10-11 | $30.46 | $44.44 | 334 | — | — |
| 2011-10-10 | $30.06 | $43.85 | 223 | — | — |
| 2011-10-07 | $29.61 | $43.19 | 0 | — | — |
| 2011-10-06 | $29.61 | $43.19 | 0 | — | — |
| 2011-10-05 | $29.61 | $43.19 | 2,006 | — | — |
| 2011-10-04 | $30.55 | $44.57 | 0 | — | — |
| 2011-10-03 | $30.55 | $44.57 | 1,338 | — | — |
| 2011-09-30 | $30.55 | $44.57 | 446 | — | — |
| 2011-09-29 | $31.40 | $45.81 | 0 | — | — |
| 2011-09-28 | $31.40 | $45.81 | 0 | — | — |
| 2011-09-27 | $31.40 | $45.81 | 0 | — | — |
| 2011-09-26 | $31.40 | $45.81 | 0 | — | — |
| 2011-09-23 | $31.40 | $45.81 | 892 | — | — |
| 2011-09-22 | $31.31 | $45.68 | 16,496 | — | — |
| 2011-09-21 | $30.73 | $44.83 | 0 | — | — |
| 2011-09-20 | $30.73 | $44.83 | 0 | — | — |
| 2011-09-19 | $30.73 | $44.83 | 0 | — | — |
| 2011-09-16 | $30.73 | $44.83 | 6,019 | — | — |
| 2011-09-15 | $31.18 | $45.48 | 780 | — | — |
| 2011-09-14 | $31.40 | $45.81 | 1,895 | — | — |
| 2011-09-13 | $31.40 | $45.81 | 0 | — | — |
| 2011-09-12 | $31.40 | $45.81 | 2,786 | — | — |
| 2011-09-09 | $32.76 | $47.79 | 669 | — | — |
| 2011-09-08 | $32.97 | $48.10 | 0 | — | — |
| 2011-09-07 | $32.97 | $48.10 | 223 | — | — |
| 2011-09-06 | $32.97 | $48.10 | 0 | — | — |
| 2011-09-02 | $32.97 | $48.10 | 780 | — | — |
| 2011-09-01 | $33.20 | $48.43 | 0 | — | — |
| 2011-08-31 | $33.20 | $48.43 | 669 | — | — |
| 2011-08-30 | $33.20 | $48.43 | 0 | — | — |
| 2011-08-29 | $33.20 | $48.43 | 0 | — | — |
| 2011-08-26 | $33.20 | $48.43 | 334 | — | — |
| 2011-08-25 | $33.20 | $48.43 | 223 | — | — |
| 2011-08-24 | $33.64 | $49.07 | 557 | — | — |
| 2011-08-23 | $33.64 | $49.08 | 334 | — | — |
| 2011-08-22 | $33.64 | $49.08 | 334 | — | — |
| 2011-08-19 | $33.20 | $48.43 | 0 | — | — |
| 2011-08-18 | $33.20 | $48.43 | 334 | — | — |
| 2011-08-17 | $33.42 | $48.76 | 3,344 | — | — |
| 2011-08-16 | $34.50 | $50.33 | 223 | — | — |
| 2011-08-15 | $33.20 | $48.43 | 223 | — | — |
| 2011-08-12 | $33.20 | $48.43 | 223 | — | — |
| 2011-08-11 | $33.42 | $48.76 | 446 | — | — |
| 2011-08-10 | $33.42 | $48.76 | 3,232 | — | — |
| 2011-08-09 | $33.20 | $48.43 | 0 | — | — |
| 2011-08-08 | $33.20 | $48.43 | 1,338 | — | — |
| 2011-08-05 | $33.64 | $49.08 | 8,137 | — | — |
| 2011-08-04 | $33.20 | $48.43 | 780 | — | — |
| 2011-08-03 | $33.20 | $48.43 | 1,226 | — | — |
| 2011-08-02 | $35.89 | $52.36 | 0 | — | — |
| 2011-08-01 | $35.89 | $52.36 | 0 | — | — |
| 2011-07-29 | $35.89 | $52.36 | 223 | — | — |
| 2011-07-28 | $32.75 | $47.77 | 669 | — | — |
| 2011-07-27 | $32.75 | $47.77 | 0 | — | — |
| 2011-07-26 | $32.75 | $47.77 | 892 | — | — |
| 2011-07-25 | $32.75 | $47.77 | 111 | — | — |
| 2011-07-22 | $33.20 | $48.43 | 223 | — | — |
| 2011-07-21 | $33.64 | $49.08 | 0 | — | — |
| 2011-07-20 | $33.64 | $49.08 | 2,341 | — | — |
| 2011-07-19 | $33.29 | $48.56 | 334 | — | — |
| 2011-07-18 | $33.29 | $48.56 | 334 | — | — |
| 2011-07-15 | $33.64 | $49.08 | 780 | — | — |
| 2011-07-14 | $34.09 | $49.74 | 223 | — | — |
| 2011-07-13 | $34.32 | $50.06 | 0 | — | — |
| 2011-07-12 | $34.32 | $49.72 | 1,338 | — | — |
| 2011-07-11 | $33.20 | $48.10 | 0 | — | — |
| 2011-07-08 | $33.20 | $48.10 | 0 | — | — |
| 2011-07-07 | $33.20 | $48.10 | 0 | — | — |
| 2011-07-06 | $33.20 | $48.10 | 446 | — | — |
| 2011-07-05 | $33.20 | $48.10 | 334 | — | — |
| 2011-07-01 | $32.75 | $47.45 | 0 | — | — |
| 2011-06-30 | $32.75 | $47.45 | 0 | — | — |
| 2011-06-29 | $32.75 | $47.45 | 0 | — | — |
| 2011-06-28 | $32.75 | $47.45 | 557 | — | — |
| 2011-06-27 | $32.75 | $47.45 | 0 | — | — |
| 2011-06-24 | $32.75 | $47.45 | 780 | — | — |
| 2011-06-23 | $33.20 | $48.10 | 223 | — | — |
| 2011-06-22 | $32.75 | $47.45 | 334 | — | — |
| 2011-06-21 | $32.84 | $47.58 | 1,226 | — | — |
| 2011-06-20 | $33.87 | $49.07 | 0 | — | — |
| 2011-06-17 | $33.87 | $49.07 | 223 | — | — |
| 2011-06-16 | $33.20 | $48.10 | 223 | — | — |
| 2011-06-15 | $33.29 | $48.23 | 0 | — | — |
| 2011-06-14 | $33.29 | $48.23 | 780 | — | — |
| 2011-06-13 | $34.09 | $49.40 | 0 | — | — |
| 2011-06-10 | $34.09 | $49.40 | 223 | — | — |
| 2011-06-09 | $34.09 | $49.40 | 0 | — | — |
| 2011-06-08 | $34.09 | $49.40 | 223 | — | — |
| 2011-06-07 | $34.09 | $49.40 | 0 | — | — |
| 2011-06-06 | $34.09 | $49.40 | 334 | — | — |
| 2011-06-03 | $34.09 | $49.40 | 111 | — | — |
| 2011-06-02 | $33.20 | $48.10 | 334 | — | — |
| 2011-06-01 | $33.20 | $48.10 | 223 | — | — |
| 2011-05-31 | $33.20 | $48.10 | 223 | — | — |
| 2011-05-27 | $32.77 | $47.47 | 446 | — | — |
| 2011-05-26 | $34.09 | $49.40 | 0 | — | — |
| 2011-05-25 | $34.09 | $49.40 | 0 | — | — |
| 2011-05-24 | $34.09 | $49.40 | 0 | — | — |
| 2011-05-23 | $34.09 | $49.40 | 1,115 | — | — |
| 2011-05-20 | $32.75 | $47.45 | 223 | — | — |
| 2011-05-19 | $32.79 | $47.51 | 0 | — | — |
| 2011-05-18 | $32.79 | $47.51 | 10,812 | — | — |
| 2011-05-17 | $32.75 | $47.45 | 1,338 | — | — |
| 2011-05-16 | $33.20 | $48.10 | 0 | — | — |
| 2011-05-13 | $33.20 | $48.10 | 111 | — | — |
| 2011-05-12 | $32.97 | $47.77 | 0 | — | — |
| 2011-05-11 | $32.97 | $47.77 | 557 | — | — |
| 2011-05-10 | $34.09 | $49.40 | 557 | — | — |
| 2011-05-09 | $34.09 | $49.40 | 223 | — | — |
| 2011-05-06 | $34.09 | $49.40 | 334 | — | — |
| 2011-05-05 | $34.09 | $49.40 | 557 | — | — |
| 2011-05-04 | $34.10 | $49.41 | 334 | — | — |
| 2011-05-03 | $32.75 | $47.45 | 446 | — | — |
| 2011-05-02 | $34.00 | $49.27 | 111 | — | — |
| 2011-04-29 | $34.00 | $49.27 | 334 | — | — |
| 2011-04-28 | $32.75 | $47.45 | 669 | — | — |
| 2011-04-27 | $32.76 | $47.46 | 557 | — | — |
| 2011-04-26 | $32.93 | $47.71 | 0 | — | — |
| 2011-04-25 | $32.93 | $47.71 | 780 | — | — |
| 2011-04-21 | $32.76 | $47.46 | 2,006 | — | — |
| 2011-04-20 | $33.20 | $48.10 | 0 | — | — |
| 2011-04-19 | $33.20 | $48.10 | 1,895 | — | — |
| 2011-04-18 | $33.42 | $48.42 | 446 | — | — |
| 2011-04-15 | $32.75 | $47.45 | 1,115 | — | — |
| 2011-04-14 | $33.64 | $48.75 | 0 | — | — |
| 2011-04-13 | $33.64 | $48.75 | 0 | — | — |
| 2011-04-12 | $33.64 | $48.40 | 223 | — | — |
| 2011-04-11 | $33.64 | $48.40 | 223 | — | — |
| 2011-04-08 | $33.64 | $48.40 | 223 | — | — |
| 2011-04-07 | $33.47 | $48.14 | 0 | — | — |
| 2011-04-06 | $33.47 | $48.14 | 0 | — | — |
| 2011-04-05 | $33.47 | $48.14 | 0 | — | — |
| 2011-04-04 | $33.47 | $48.14 | 223 | — | — |
| 2011-04-01 | $33.64 | $48.40 | 334 | — | — |
| 2011-03-31 | $33.64 | $48.40 | 334 | — | — |
| 2011-03-30 | $33.64 | $48.40 | 669 | — | — |
| 2011-03-29 | $33.42 | $48.08 | 557 | — | — |
| 2011-03-28 | $33.42 | $48.08 | 1,115 | — | — |
| 2011-03-25 | $33.55 | $48.27 | 557 | — | — |
| 2011-03-24 | $33.51 | $48.21 | 0 | — | — |
| 2011-03-23 | $33.51 | $48.21 | 8,694 | — | — |
| 2011-03-22 | $33.47 | $48.14 | 0 | — | — |
| 2011-03-21 | $33.47 | $48.14 | 1,226 | — | — |
| 2011-03-18 | $33.42 | $48.08 | 0 | — | — |
| 2011-03-17 | $33.42 | $48.08 | 223 | — | — |
| 2011-03-16 | $33.51 | $48.21 | 892 | — | — |
| 2011-03-15 | $33.42 | $48.08 | 780 | — | — |
| 2011-03-14 | $33.42 | $48.08 | 223 | — | — |
| 2011-03-11 | $33.42 | $48.08 | 334 | — | — |
| 2011-03-10 | $33.42 | $48.08 | 0 | — | — |
| 2011-03-09 | $33.42 | $48.08 | 1,115 | — | — |
| 2011-03-08 | $33.42 | $48.08 | 0 | — | — |
| 2011-03-07 | $33.42 | $48.08 | 334 | — | — |
| 2011-03-04 | $33.42 | $48.08 | 0 | — | — |
| 2011-03-03 | $33.42 | $48.08 | 446 | — | — |
| 2011-03-02 | $33.87 | $48.73 | 334 | — | — |
| 2011-03-01 | $34.54 | $49.69 | 334 | — | — |
| 2011-02-28 | $34.98 | $50.33 | 0 | — | — |
| 2011-02-25 | $34.98 | $50.33 | 0 | — | — |
| 2011-02-24 | $34.98 | $50.33 | 0 | — | — |
| 2011-02-23 | $34.98 | $50.33 | 223 | — | — |
| 2011-02-22 | $34.53 | $49.68 | 0 | — | — |
| 2011-02-18 | $34.53 | $49.68 | 223 | — | — |
| 2011-02-17 | $34.98 | $50.33 | 223 | — | — |
| 2011-02-16 | $34.09 | $49.05 | 669 | — | — |
| 2011-02-15 | $34.09 | $49.05 | 334 | — | — |
| 2011-02-14 | $34.27 | $49.31 | 1,895 | — | — |
| 2011-02-11 | $35.88 | $51.62 | 557 | — | — |
| 2011-02-10 | $34.09 | $49.05 | 1,338 | — | — |
| 2011-02-09 | $33.64 | $48.40 | 223 | — | — |
| 2011-02-08 | $33.64 | $48.40 | 223 | — | — |
| 2011-02-07 | $33.47 | $48.14 | 780 | — | — |
| 2011-02-04 | $33.02 | $47.50 | 334 | — | — |
| 2011-02-03 | $33.02 | $47.50 | 0 | — | — |
| 2011-02-02 | $33.02 | $47.50 | 334 | — | — |
| 2011-02-01 | $33.02 | $47.50 | 0 | — | — |
| 2011-01-31 | $33.02 | $47.50 | 334 | — | — |
| 2011-01-28 | $33.11 | $47.63 | 8,359 | — | — |
| 2011-01-27 | $32.39 | $46.60 | 9,920 | — | — |
| 2011-01-26 | $32.34 | $46.53 | 0 | — | — |
| 2011-01-25 | $32.34 | $46.53 | 111 | — | — |
| 2011-01-24 | $32.80 | $47.19 | 2,452 | — | — |
| 2011-01-21 | $33.33 | $47.95 | 0 | — | — |
| 2011-01-20 | $33.33 | $47.95 | 1,560 | — | — |
| 2011-01-19 | $33.33 | $47.95 | 0 | — | — |
| 2011-01-18 | $33.33 | $47.95 | 1,560 | — | — |
| 2011-01-14 | $34.32 | $49.37 | 1,338 | — | — |
| 2011-01-13 | $36.10 | $51.94 | 0 | — | — |
| 2011-01-12 | $36.10 | $51.94 | 334 | — | — |
| 2011-01-11 | $36.78 | $52.58 | 1,449 | — | — |
| 2011-01-10 | $35.89 | $51.30 | 0 | — | — |
| 2011-01-07 | $35.89 | $51.30 | 1,338 | — | — |
| 2011-01-06 | $34.54 | $49.38 | 0 | — | — |
| 2011-01-05 | $34.54 | $49.38 | 0 | — | — |
| 2011-01-04 | $34.54 | $49.38 | 1,895 | — | — |
| 2011-01-03 | $33.29 | $47.58 | 557 | — | — |