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
- 1998-10-14 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 | $24.89 | $89.25 | 7,900 | — | — |
| 2011-12-29 | $24.78 | $88.85 | 4,400 | — | — |
| 2011-12-28 | $24.72 | $88.64 | 12,200 | — | — |
| 2011-12-27 | $24.62 | $88.28 | 6,600 | — | — |
| 2011-12-23 | $24.60 | $88.21 | 6,700 | — | — |
| 2011-12-22 | $24.74 | $88.71 | 10,200 | — | — |
| 2011-12-21 | $24.73 | $88.67 | 17,500 | — | — |
| 2011-12-20 | $24.62 | $88.28 | 11,200 | — | — |
| 2011-12-19 | $24.56 | $88.06 | 11,000 | — | — |
| 2011-12-16 | $24.49 | $87.81 | 8,300 | — | — |
| 2011-12-15 | $24.44 | $87.63 | 12,900 | — | — |
| 2011-12-14 | $24.54 | $87.99 | 12,800 | — | — |
| 2011-12-13 | $24.37 | $87.38 | 7,500 | — | — |
| 2011-12-12 | $24.35 | $87.31 | 7,000 | — | — |
| 2011-12-09 | $24.34 | $87.28 | 15,200 | — | — |
| 2011-12-08 | $24.52 | $87.92 | 10,000 | — | — |
| 2011-12-07 | $24.44 | $87.63 | 17,400 | — | — |
| 2011-12-06 | $24.49 | $87.81 | 16,600 | — | — |
| 2011-12-05 | $24.57 | $88.10 | 13,800 | — | — |
| 2011-12-02 | $24.54 | $87.99 | 4,900 | — | — |
| 2011-12-01 | $24.39 | $87.45 | 10,100 | — | — |
| 2011-11-30 | $24.46 | $87.71 | 14,700 | — | — |
| 2011-11-29 | $24.47 | $87.74 | 14,500 | — | — |
| 2011-11-28 | $24.55 | $88.03 | 8,100 | — | — |
| 2011-11-25 | $24.55 | $88.03 | 2,000 | — | — |
| 2011-11-23 | $24.50 | $87.85 | 11,500 | — | — |
| 2011-11-22 | $24.50 | $87.85 | 8,500 | — | — |
| 2011-11-21 | $24.35 | $87.31 | 10,900 | — | — |
| 2011-11-18 | $24.65 | $88.39 | 6,000 | — | — |
| 2011-11-17 | $24.51 | $87.88 | 3,800 | — | — |
| 2011-11-16 | $24.56 | $88.06 | 4,300 | — | — |
| 2011-11-15 | $24.55 | $88.03 | 15,400 | — | — |
| 2011-11-14 | $24.60 | $88.21 | 13,100 | — | — |
| 2011-11-11 | $24.50 | $87.85 | 14,500 | — | — |
| 2011-11-10 | $24.67 | $88.46 | 8,500 | — | — |
| 2011-11-09 | $24.60 | $88.21 | 9,400 | — | — |
| 2011-11-08 | $24.73 | $88.67 | 8,000 | — | — |
| 2011-11-07 | $24.73 | $88.67 | 18,700 | — | — |
| 2011-11-04 | $24.47 | $87.74 | 7,900 | — | — |
| 2011-11-03 | $24.50 | $87.85 | 11,400 | — | — |
| 2011-11-02 | $24.47 | $87.74 | 5,000 | — | — |
| 2011-11-01 | $24.29 | $87.10 | 9,500 | — | — |
| 2011-10-31 | $24.37 | $87.38 | 11,700 | — | — |
| 2011-10-28 | $24.22 | $86.84 | 9,300 | — | — |
| 2011-10-27 | $24.30 | $87.13 | 10,300 | — | — |
| 2011-10-26 | $24.40 | $87.49 | 10,700 | — | — |
| 2011-10-25 | $24.50 | $87.85 | 36,900 | — | — |
| 2011-10-24 | $24.24 | $86.92 | 8,100 | — | — |
| 2011-10-21 | $24.40 | $87.49 | 18,200 | — | — |
| 2011-10-20 | $24.20 | $86.77 | 7,500 | — | — |
| 2011-10-19 | $24.35 | $87.31 | 12,700 | — | — |
| 2011-10-18 | $24.16 | $86.63 | 9,100 | — | — |
| 2011-10-17 | $24.31 | $87.17 | 5,600 | — | — |
| 2011-10-14 | $24.20 | $86.77 | 12,700 | — | — |
| 2011-10-13 | $24.32 | $87.20 | 13,400 | — | — |
| 2011-10-12 | $24.55 | $86.35 | 14,700 | — | — |
| 2011-10-11 | $24.40 | $85.82 | 9,100 | — | — |
| 2011-10-10 | $24.30 | $85.47 | 18,300 | — | — |
| 2011-10-07 | $24.27 | $85.36 | 19,900 | — | — |
| 2011-10-06 | $24.18 | $85.05 | 18,000 | — | — |
| 2011-10-05 | $24.30 | $85.47 | 10,000 | — | — |
| 2011-10-04 | $24.40 | $85.82 | 18,500 | — | — |
| 2011-10-03 | $24.54 | $86.31 | 21,200 | — | — |
| 2011-09-30 | $24.38 | $85.75 | 17,200 | — | — |
| 2011-09-29 | $24.38 | $85.75 | 15,100 | — | — |
| 2011-09-28 | $24.24 | $85.26 | 7,900 | — | — |
| 2011-09-27 | $24.35 | $85.64 | 14,300 | — | — |
| 2011-09-26 | $24.26 | $85.33 | 14,100 | — | — |
| 2011-09-23 | $24.33 | $85.57 | 9,100 | — | — |
| 2011-09-22 | $24.21 | $85.15 | 10,100 | — | — |
| 2011-09-21 | $24.50 | $86.17 | 9,500 | — | — |
| 2011-09-20 | $24.65 | $86.70 | 10,600 | — | — |
| 2011-09-19 | $24.60 | $86.52 | 10,200 | — | — |
| 2011-09-16 | $24.30 | $85.47 | 6,700 | — | — |
| 2011-09-15 | $24.37 | $85.71 | 8,100 | — | — |
| 2011-09-14 | $24.45 | $85.99 | 7,900 | — | — |
| 2011-09-13 | $24.53 | $86.28 | 10,000 | — | — |
| 2011-09-12 | $24.42 | $85.89 | 5,300 | — | — |
| 2011-09-09 | $24.50 | $86.17 | 5,900 | — | — |
| 2011-09-08 | $24.64 | $86.66 | 5,300 | — | — |
| 2011-09-07 | $24.60 | $86.52 | 7,000 | — | — |
| 2011-09-06 | $24.61 | $86.56 | 10,400 | — | — |
| 2011-09-02 | $24.57 | $86.42 | 4,300 | — | — |
| 2011-09-01 | $24.42 | $85.89 | 9,000 | — | — |
| 2011-08-31 | $24.50 | $86.17 | 4,000 | — | — |
| 2011-08-30 | $24.49 | $86.14 | 7,800 | — | — |
| 2011-08-29 | $24.39 | $85.78 | 21,400 | — | — |
| 2011-08-26 | $24.00 | $84.41 | 5,300 | — | — |
| 2011-08-25 | $23.90 | $84.06 | 8,300 | — | — |
| 2011-08-24 | $24.04 | $84.55 | 5,200 | — | — |
| 2011-08-23 | $23.96 | $84.27 | 10,200 | — | — |
| 2011-08-22 | $23.82 | $83.78 | 17,300 | — | — |
| 2011-08-19 | $24.40 | $85.82 | 7,600 | — | — |
| 2011-08-18 | $24.07 | $84.66 | 14,800 | — | — |
| 2011-08-17 | $24.58 | $86.45 | 14,100 | — | — |
| 2011-08-16 | $24.58 | $86.45 | 9,300 | — | — |
| 2011-08-15 | $24.28 | $85.40 | 13,100 | — | — |
| 2011-08-12 | $24.20 | $85.12 | 21,300 | — | — |
| 2011-08-11 | $24.31 | $85.50 | 5,900 | — | — |
| 2011-08-10 | $23.51 | $82.69 | 15,100 | — | — |
| 2011-08-09 | $23.77 | $83.60 | 26,500 | — | — |
| 2011-08-08 | $22.69 | $79.80 | 110,500 | — | — |
| 2011-08-05 | $24.16 | $84.97 | 22,100 | — | — |
| 2011-08-04 | $24.40 | $85.82 | 12,800 | — | — |
| 2011-08-03 | $24.33 | $85.57 | 15,400 | — | — |
| 2011-08-02 | $24.45 | $85.99 | 10,300 | — | — |
| 2011-08-01 | $24.52 | $86.24 | 9,500 | — | — |
| 2011-07-29 | $24.25 | $85.29 | 18,100 | — | — |
| 2011-07-28 | $24.45 | $85.99 | 12,800 | — | — |
| 2011-07-27 | $24.47 | $86.07 | 14,800 | — | — |
| 2011-07-26 | $24.50 | $86.17 | 10,000 | — | — |
| 2011-07-25 | $24.70 | $86.87 | 15,600 | — | — |
| 2011-07-22 | $24.76 | $87.09 | 9,300 | — | — |
| 2011-07-21 | $24.66 | $86.73 | 14,000 | — | — |
| 2011-07-20 | $24.60 | $86.52 | 15,800 | — | — |
| 2011-07-19 | $24.74 | $87.01 | 2,600 | — | — |
| 2011-07-18 | $24.42 | $85.89 | 13,900 | — | — |
| 2011-07-15 | $24.50 | $86.17 | 43,000 | — | — |
| 2011-07-14 | $24.47 | $86.07 | 13,300 | — | — |
| 2011-07-13 | $24.40 | $85.82 | 30,400 | — | — |
| 2011-07-12 | $24.88 | $85.86 | 25,300 | — | — |
| 2011-07-11 | $24.67 | $85.13 | 13,300 | — | — |
| 2011-07-08 | $24.85 | $85.75 | 27,300 | — | — |
| 2011-07-07 | $24.61 | $84.93 | 58,600 | — | — |
| 2011-07-06 | $24.95 | $86.10 | 8,300 | — | — |
| 2011-07-05 | $24.77 | $85.48 | 6,200 | — | — |
| 2011-07-01 | $24.98 | $86.20 | 17,300 | — | — |
| 2011-06-30 | $24.95 | $86.10 | 14,800 | — | — |
| 2011-06-29 | $24.85 | $85.75 | 5,300 | — | — |
| 2011-06-28 | $24.80 | $85.58 | 9,100 | — | — |
| 2011-06-27 | $24.75 | $85.41 | 9,700 | — | — |
| 2011-06-24 | $24.52 | $84.62 | 800 | — | — |
| 2011-06-23 | $24.65 | $85.06 | 5,700 | — | — |
| 2011-06-22 | $24.63 | $84.99 | 10,700 | — | — |
| 2011-06-21 | $24.60 | $84.89 | 14,200 | — | — |
| 2011-06-20 | $24.54 | $84.68 | 9,900 | — | — |
| 2011-06-17 | $24.23 | $83.61 | 16,200 | — | — |
| 2011-06-16 | $24.48 | $84.48 | 23,900 | — | — |
| 2011-06-15 | $24.57 | $84.79 | 8,900 | — | — |
| 2011-06-14 | $24.68 | $85.17 | 12,600 | — | — |
| 2011-06-13 | $24.56 | $84.75 | 3,900 | — | — |
| 2011-06-10 | $24.55 | $84.72 | 7,300 | — | — |
| 2011-06-09 | $24.63 | $84.99 | 7,300 | — | — |
| 2011-06-08 | $24.70 | $85.24 | 11,600 | — | — |
| 2011-06-07 | $24.53 | $84.65 | 9,300 | — | — |
| 2011-06-06 | $24.67 | $85.13 | 9,400 | — | — |
| 2011-06-03 | $24.80 | $85.58 | 14,400 | — | — |
| 2011-06-02 | $24.57 | $84.79 | 12,700 | — | — |
| 2011-06-01 | $24.78 | $85.51 | 5,500 | — | — |
| 2011-05-31 | $24.95 | $86.10 | 15,800 | — | — |
| 2011-05-27 | $24.64 | $85.03 | 7,400 | — | — |
| 2011-05-26 | $24.75 | $85.41 | 13,400 | — | — |
| 2011-05-25 | $24.67 | $85.13 | 7,700 | — | — |
| 2011-05-24 | $24.57 | $84.79 | 20,900 | — | — |
| 2011-05-23 | $24.73 | $85.34 | 23,800 | — | — |
| 2011-05-20 | $24.64 | $85.03 | 9,700 | — | — |
| 2011-05-19 | $24.50 | $84.55 | 14,900 | — | — |
| 2011-05-18 | $24.40 | $84.20 | 20,900 | — | — |
| 2011-05-17 | $24.45 | $84.37 | 16,400 | — | — |
| 2011-05-16 | $24.46 | $84.41 | 23,700 | — | — |
| 2011-05-13 | $24.33 | $83.96 | 19,500 | — | — |
| 2011-05-12 | $24.18 | $83.44 | 7,900 | — | — |
| 2011-05-11 | $24.28 | $83.79 | 4,500 | — | — |
| 2011-05-10 | $24.28 | $83.79 | 9,600 | — | — |
| 2011-05-09 | $24.19 | $83.48 | 6,500 | — | — |
| 2011-05-06 | $24.07 | $83.06 | 20,900 | — | — |
| 2011-05-05 | $24.32 | $83.93 | 20,400 | — | — |
| 2011-05-04 | $24.04 | $82.96 | 13,000 | — | — |
| 2011-05-03 | $23.99 | $82.79 | 12,000 | — | — |
| 2011-05-02 | $24.09 | $83.13 | 13,000 | — | — |
| 2011-04-29 | $24.20 | $83.51 | 9,800 | — | — |
| 2011-04-28 | $24.05 | $82.99 | 3,300 | — | — |
| 2011-04-27 | $24.02 | $82.89 | 3,200 | — | — |
| 2011-04-26 | $23.97 | $82.72 | 11,800 | — | — |
| 2011-04-25 | $23.99 | $82.79 | 17,100 | — | — |
| 2011-04-21 | $24.05 | $82.99 | 6,600 | — | — |
| 2011-04-20 | $24.00 | $82.82 | 10,300 | — | — |
| 2011-04-19 | $24.10 | $83.17 | 4,200 | — | — |
| 2011-04-18 | $24.08 | $83.10 | 9,300 | — | — |
| 2011-04-15 | $24.05 | $82.99 | 11,800 | — | — |
| 2011-04-14 | $24.25 | $83.68 | 7,200 | — | — |
| 2011-04-13 | $24.12 | $83.23 | 7,900 | — | — |
| 2011-04-12 | $24.48 | $82.86 | 15,700 | — | — |
| 2011-04-11 | $24.20 | $81.91 | 13,800 | — | — |
| 2011-04-08 | $24.49 | $82.89 | 2,500 | — | — |
| 2011-04-07 | $24.35 | $82.42 | 6,500 | — | — |
| 2011-04-06 | $24.38 | $82.52 | 14,000 | — | — |
| 2011-04-05 | $24.16 | $81.78 | 9,400 | — | — |
| 2011-04-04 | $24.16 | $81.78 | 10,700 | — | — |
| 2011-04-01 | $24.21 | $81.94 | 5,600 | — | — |
| 2011-03-31 | $24.20 | $81.91 | 7,900 | — | — |
| 2011-03-30 | $24.19 | $81.88 | 9,600 | — | — |
| 2011-03-29 | $24.13 | $81.67 | 21,100 | — | — |
| 2011-03-28 | $24.02 | $81.30 | 4,700 | — | — |
| 2011-03-25 | $24.03 | $81.34 | 9,300 | — | — |
| 2011-03-24 | $24.08 | $81.50 | 6,200 | — | — |
| 2011-03-23 | $24.20 | $81.91 | 13,800 | — | — |
| 2011-03-22 | $24.18 | $81.84 | 7,900 | — | — |
| 2011-03-21 | $24.00 | $81.23 | 12,200 | — | — |
| 2011-03-18 | $23.95 | $81.06 | 12,300 | — | — |
| 2011-03-17 | $23.96 | $81.10 | 9,600 | — | — |
| 2011-03-16 | $23.93 | $81.00 | 13,000 | — | — |
| 2011-03-15 | $23.93 | $81.00 | 13,900 | — | — |
| 2011-03-14 | $24.11 | $81.61 | 8,000 | — | — |
| 2011-03-11 | $24.05 | $81.40 | 5,800 | — | — |
| 2011-03-10 | $24.13 | $81.67 | 12,200 | — | — |
| 2011-03-09 | $24.20 | $81.91 | 8,600 | — | — |
| 2011-03-08 | $24.01 | $81.27 | 19,600 | — | — |
| 2011-03-07 | $24.25 | $82.08 | 14,500 | — | — |
| 2011-03-04 | $24.10 | $81.57 | 3,500 | — | — |
| 2011-03-03 | $24.00 | $81.23 | 13,000 | — | — |
| 2011-03-02 | $24.13 | $81.67 | 10,800 | — | — |
| 2011-03-01 | $24.20 | $81.91 | 5,600 | — | — |
| 2011-02-28 | $24.00 | $81.23 | 10,200 | — | — |
| 2011-02-25 | $24.13 | $81.67 | 13,500 | — | — |
| 2011-02-24 | $24.00 | $81.23 | 16,200 | — | — |
| 2011-02-23 | $23.94 | $81.03 | 15,900 | — | — |
| 2011-02-22 | $23.94 | $81.03 | 10,900 | — | — |
| 2011-02-18 | $23.82 | $80.62 | 10,000 | — | — |
| 2011-02-17 | $23.99 | $81.20 | 20,600 | — | — |
| 2011-02-16 | $24.10 | $81.57 | 13,900 | — | — |
| 2011-02-15 | $23.90 | $80.90 | 13,100 | — | — |
| 2011-02-14 | $23.85 | $80.73 | 7,200 | — | — |
| 2011-02-11 | $23.84 | $80.69 | 9,600 | — | — |
| 2011-02-10 | $23.74 | $80.35 | 21,400 | — | — |
| 2011-02-09 | $23.90 | $80.90 | 12,400 | — | — |
| 2011-02-08 | $23.80 | $80.56 | 24,000 | — | — |
| 2011-02-07 | $23.80 | $80.56 | 15,500 | — | — |
| 2011-02-04 | $23.91 | $80.93 | 9,200 | — | — |
| 2011-02-03 | $23.72 | $80.29 | 18,300 | — | — |
| 2011-02-02 | $23.70 | $80.22 | 22,400 | — | — |
| 2011-02-01 | $23.60 | $79.88 | 14,900 | — | — |
| 2011-01-31 | $23.53 | $79.64 | 24,800 | — | — |
| 2011-01-28 | $23.69 | $80.18 | 19,400 | — | — |
| 2011-01-27 | $23.70 | $80.22 | 14,100 | — | — |
| 2011-01-26 | $23.84 | $80.69 | 20,500 | — | — |
| 2011-01-25 | $23.70 | $80.22 | 14,000 | — | — |
| 2011-01-24 | $23.63 | $79.98 | 12,500 | — | — |
| 2011-01-21 | $23.65 | $80.05 | 17,400 | — | — |
| 2011-01-20 | $23.64 | $80.02 | 27,100 | — | — |
| 2011-01-19 | $23.55 | $79.71 | 15,200 | — | — |
| 2011-01-18 | $23.55 | $79.71 | 22,600 | — | — |
| 2011-01-14 | $23.86 | $80.76 | 10,800 | — | — |
| 2011-01-13 | $23.76 | $80.42 | 16,400 | — | — |
| 2011-01-12 | $23.56 | $79.74 | 35,600 | — | — |
| 2011-01-11 | $24.25 | $80.49 | 18,800 | — | — |
| 2011-01-10 | $24.31 | $80.69 | 6,400 | — | — |
| 2011-01-07 | $24.45 | $81.16 | 13,200 | — | — |
| 2011-01-06 | $24.40 | $80.99 | 22,000 | — | — |
| 2011-01-05 | $24.16 | $80.19 | 9,000 | — | — |
| 2011-01-04 | $24.08 | $79.93 | 7,100 | — | — |
| 2011-01-03 | $24.08 | $79.93 | 12,200 | — | — |