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
- 1997-10-24 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 | $25.01 | $28.97 | 72,500 | — | — |
| 2011-12-29 | $25.16 | $29.15 | 77,100 | — | — |
| 2011-12-28 | $24.73 | $28.65 | 99,800 | — | — |
| 2011-12-27 | $25.27 | $29.27 | 80,900 | — | — |
| 2011-12-23 | $24.96 | $28.91 | 117,700 | — | — |
| 2011-12-22 | $25.15 | $29.13 | 181,900 | — | — |
| 2011-12-21 | $25.21 | $29.20 | 128,600 | — | — |
| 2011-12-20 | $24.92 | $28.87 | 249,700 | — | — |
| 2011-12-19 | $24.53 | $28.42 | 172,100 | — | — |
| 2011-12-16 | $24.75 | $28.67 | 340,800 | — | — |
| 2011-12-15 | $24.80 | $28.73 | 258,000 | — | — |
| 2011-12-14 | $24.42 | $28.29 | 230,000 | — | — |
| 2011-12-13 | $24.90 | $28.84 | 235,400 | — | — |
| 2011-12-12 | $24.95 | $28.90 | 278,700 | — | — |
| 2011-12-09 | $25.13 | $29.11 | 188,800 | — | — |
| 2011-12-08 | $24.33 | $28.18 | 198,700 | — | — |
| 2011-12-07 | $25.19 | $29.18 | 136,500 | — | — |
| 2011-12-06 | $24.98 | $28.94 | 187,300 | — | — |
| 2011-12-05 | $25.40 | $29.42 | 174,600 | — | — |
| 2011-12-02 | $25.16 | $29.15 | 123,200 | — | — |
| 2011-12-01 | $25.01 | $28.97 | 215,100 | — | — |
| 2011-11-30 | $25.09 | $29.06 | 310,500 | — | — |
| 2011-11-29 | $24.33 | $28.18 | 204,800 | — | — |
| 2011-11-28 | $24.18 | $28.01 | 156,400 | — | — |
| 2011-11-25 | $23.62 | $27.36 | 73,500 | — | — |
| 2011-11-23 | $23.84 | $27.62 | 138,000 | — | — |
| 2011-11-22 | $24.47 | $28.35 | 116,400 | — | — |
| 2011-11-21 | $24.72 | $28.64 | 179,300 | — | — |
| 2011-11-18 | $25.51 | $29.55 | 114,900 | — | — |
| 2011-11-17 | $25.65 | $29.71 | 172,600 | — | — |
| 2011-11-16 | $25.91 | $30.01 | 196,100 | — | — |
| 2011-11-15 | $26.27 | $30.43 | 222,300 | — | — |
| 2011-11-14 | $25.77 | $29.85 | 164,000 | — | — |
| 2011-11-11 | $26.12 | $30.14 | 144,600 | — | — |
| 2011-11-10 | $25.39 | $29.30 | 182,000 | — | — |
| 2011-11-09 | $24.94 | $28.78 | 314,000 | — | — |
| 2011-11-08 | $25.92 | $29.91 | 273,000 | — | — |
| 2011-11-07 | $25.29 | $29.18 | 171,700 | — | — |
| 2011-11-04 | $25.32 | $29.22 | 154,700 | — | — |
| 2011-11-03 | $25.34 | $29.24 | 211,000 | — | — |
| 2011-11-02 | $24.68 | $28.48 | 257,100 | — | — |
| 2011-11-01 | $24.26 | $28.00 | 294,900 | — | — |
| 2011-10-31 | $25.46 | $29.38 | 342,300 | — | — |
| 2011-10-28 | $26.30 | $30.35 | 200,000 | — | — |
| 2011-10-27 | $26.72 | $30.83 | 298,200 | — | — |
| 2011-10-26 | $25.34 | $29.24 | 160,700 | — | — |
| 2011-10-25 | $24.90 | $28.73 | 405,100 | — | — |
| 2011-10-24 | $25.62 | $29.56 | 175,300 | — | — |
| 2011-10-21 | $25.64 | $29.59 | 156,900 | — | — |
| 2011-10-20 | $25.07 | $28.93 | 129,300 | — | — |
| 2011-10-19 | $25.00 | $28.85 | 180,300 | — | — |
| 2011-10-18 | $25.16 | $29.03 | 163,500 | — | — |
| 2011-10-17 | $24.44 | $28.20 | 197,300 | — | — |
| 2011-10-14 | $25.43 | $29.35 | 110,500 | — | — |
| 2011-10-13 | $25.11 | $28.98 | 102,400 | — | — |
| 2011-10-12 | $25.11 | $28.98 | 159,800 | — | — |
| 2011-10-11 | $24.67 | $28.47 | 121,300 | — | — |
| 2011-10-10 | $24.58 | $28.36 | 143,700 | — | — |
| 2011-10-07 | $23.82 | $27.49 | 196,000 | — | — |
| 2011-10-06 | $23.90 | $27.58 | 242,000 | — | — |
| 2011-10-05 | $22.90 | $26.43 | 382,300 | — | — |
| 2011-10-04 | $22.98 | $26.52 | 426,400 | — | — |
| 2011-10-03 | $22.42 | $25.87 | 308,700 | — | — |
| 2011-09-30 | $23.20 | $26.77 | 272,000 | — | — |
| 2011-09-29 | $23.48 | $27.10 | 253,300 | — | — |
| 2011-09-28 | $23.26 | $26.84 | 216,300 | — | — |
| 2011-09-27 | $23.67 | $27.31 | 286,500 | — | — |
| 2011-09-26 | $23.16 | $26.73 | 332,300 | — | — |
| 2011-09-23 | $22.71 | $26.21 | 342,500 | — | — |
| 2011-09-22 | $22.76 | $26.26 | 345,200 | — | — |
| 2011-09-21 | $22.77 | $26.28 | 300,600 | — | — |
| 2011-09-20 | $23.35 | $26.95 | 401,900 | — | — |
| 2011-09-19 | $23.47 | $27.08 | 232,800 | — | — |
| 2011-09-16 | $23.80 | $27.46 | 313,000 | — | — |
| 2011-09-15 | $24.00 | $27.70 | 336,000 | — | — |
| 2011-09-14 | $23.74 | $27.40 | 373,600 | — | — |
| 2011-09-13 | $23.50 | $27.12 | 214,900 | — | — |
| 2011-09-12 | $23.32 | $26.91 | 190,100 | — | — |
| 2011-09-09 | $23.10 | $26.66 | 240,900 | — | — |
| 2011-09-08 | $23.67 | $27.31 | 193,400 | — | — |
| 2011-09-07 | $23.85 | $27.52 | 158,300 | — | — |
| 2011-09-06 | $23.02 | $26.56 | 196,300 | — | — |
| 2011-09-02 | $23.02 | $26.56 | 223,700 | — | — |
| 2011-09-01 | $23.66 | $27.30 | 208,500 | — | — |
| 2011-08-31 | $24.14 | $27.86 | 341,600 | — | — |
| 2011-08-30 | $24.08 | $27.79 | 261,200 | — | — |
| 2011-08-29 | $24.21 | $27.94 | 208,400 | — | — |
| 2011-08-26 | $23.67 | $27.31 | 178,500 | — | — |
| 2011-08-25 | $23.19 | $26.76 | 217,800 | — | — |
| 2011-08-24 | $23.73 | $27.38 | 201,500 | — | — |
| 2011-08-23 | $23.63 | $27.27 | 346,400 | — | — |
| 2011-08-22 | $22.48 | $25.94 | 295,500 | — | — |
| 2011-08-19 | $22.36 | $25.80 | 363,000 | — | — |
| 2011-08-18 | $22.47 | $25.93 | 393,900 | — | — |
| 2011-08-17 | $22.79 | $26.30 | 155,900 | — | — |
| 2011-08-16 | $22.69 | $26.18 | 231,500 | — | — |
| 2011-08-15 | $23.14 | $26.70 | 272,900 | — | — |
| 2011-08-12 | $22.83 | $26.23 | 305,000 | — | — |
| 2011-08-11 | $22.73 | $26.12 | 484,100 | — | — |
| 2011-08-10 | $21.69 | $24.92 | 453,900 | — | — |
| 2011-08-09 | $22.93 | $26.34 | 707,700 | — | — |
| 2011-08-08 | $21.41 | $24.60 | 632,500 | — | — |
| 2011-08-05 | $22.81 | $26.21 | 348,800 | — | — |
| 2011-08-04 | $22.54 | $25.90 | 452,100 | — | — |
| 2011-08-03 | $23.76 | $27.30 | 322,500 | — | — |
| 2011-08-02 | $23.45 | $26.94 | 404,500 | — | — |
| 2011-08-01 | $24.64 | $28.31 | 259,300 | — | — |
| 2011-07-29 | $24.51 | $28.16 | 235,200 | — | — |
| 2011-07-28 | $24.69 | $28.37 | 124,500 | — | — |
| 2011-07-27 | $24.87 | $28.57 | 179,500 | — | — |
| 2011-07-26 | $25.30 | $29.07 | 239,700 | — | — |
| 2011-07-25 | $25.88 | $29.73 | 348,900 | — | — |
| 2011-07-22 | $26.80 | $30.79 | 222,000 | — | — |
| 2011-07-21 | $27.68 | $31.80 | 227,900 | — | — |
| 2011-07-20 | $27.22 | $31.27 | 86,500 | — | — |
| 2011-07-19 | $27.35 | $31.42 | 161,400 | — | — |
| 2011-07-18 | $26.31 | $30.23 | 190,300 | — | — |
| 2011-07-15 | $27.15 | $31.19 | 148,600 | — | — |
| 2011-07-14 | $27.06 | $31.09 | 109,700 | — | — |
| 2011-07-13 | $27.28 | $31.34 | 108,200 | — | — |
| 2011-07-12 | $26.95 | $30.96 | 129,900 | — | — |
| 2011-07-11 | $26.86 | $30.86 | 185,600 | — | — |
| 2011-07-08 | $27.35 | $31.42 | 157,600 | — | — |
| 2011-07-07 | $27.34 | $31.41 | 298,100 | — | — |
| 2011-07-06 | $26.50 | $30.45 | 176,000 | — | — |
| 2011-07-05 | $26.50 | $30.45 | 249,600 | — | — |
| 2011-07-01 | $26.99 | $31.01 | 160,300 | — | — |
| 2011-06-30 | $26.67 | $30.64 | 213,300 | — | — |
| 2011-06-29 | $26.54 | $30.49 | 168,200 | — | — |
| 2011-06-28 | $26.57 | $30.53 | 142,800 | — | — |
| 2011-06-27 | $26.21 | $30.11 | 176,800 | — | — |
| 2011-06-24 | $25.85 | $29.70 | 462,500 | — | — |
| 2011-06-23 | $25.54 | $29.34 | 355,600 | — | — |
| 2011-06-22 | $26.45 | $30.39 | 166,800 | — | — |
| 2011-06-21 | $26.33 | $30.25 | 307,300 | — | — |
| 2011-06-20 | $25.97 | $29.84 | 369,900 | — | — |
| 2011-06-17 | $26.07 | $29.95 | 414,500 | — | — |
| 2011-06-16 | $26.26 | $30.17 | 226,400 | — | — |
| 2011-06-15 | $25.93 | $29.79 | 268,800 | — | — |
| 2011-06-14 | $26.73 | $30.71 | 224,500 | — | — |
| 2011-06-13 | $26.21 | $30.11 | 181,600 | — | — |
| 2011-06-10 | $26.55 | $30.50 | 191,300 | — | — |
| 2011-06-09 | $27.14 | $31.18 | 184,600 | — | — |
| 2011-06-08 | $26.81 | $30.80 | 195,800 | — | — |
| 2011-06-07 | $26.76 | $30.75 | 189,900 | — | — |
| 2011-06-06 | $26.77 | $30.76 | 208,300 | — | — |
| 2011-06-03 | $26.69 | $30.66 | 182,700 | — | — |
| 2011-06-02 | $27.25 | $31.31 | 205,500 | — | — |
| 2011-06-01 | $27.07 | $31.10 | 449,700 | — | — |
| 2011-05-31 | $27.49 | $31.58 | 351,800 | — | — |
| 2011-05-27 | $26.95 | $30.96 | 112,400 | — | — |
| 2011-05-26 | $26.75 | $30.73 | 202,900 | — | — |
| 2011-05-25 | $26.45 | $30.39 | 189,100 | — | — |
| 2011-05-24 | $26.54 | $30.49 | 176,600 | — | — |
| 2011-05-23 | $26.69 | $30.66 | 143,600 | — | — |
| 2011-05-20 | $26.95 | $30.96 | 221,800 | — | — |
| 2011-05-19 | $27.16 | $31.20 | 210,400 | — | — |
| 2011-05-18 | $27.00 | $31.02 | 214,100 | — | — |
| 2011-05-17 | $26.76 | $30.75 | 287,700 | — | — |
| 2011-05-16 | $26.79 | $30.78 | 193,500 | — | — |
| 2011-05-13 | $27.06 | $30.52 | 185,200 | — | — |
| 2011-05-12 | $27.21 | $30.68 | 223,000 | — | — |
| 2011-05-11 | $26.90 | $30.34 | 279,700 | — | — |
| 2011-05-10 | $27.06 | $30.52 | 254,600 | — | — |
| 2011-05-09 | $26.80 | $30.22 | 301,900 | — | — |
| 2011-05-06 | $26.77 | $30.19 | 243,000 | — | — |
| 2011-05-05 | $26.81 | $30.23 | 249,400 | — | — |
| 2011-05-04 | $27.13 | $30.59 | 297,000 | — | — |
| 2011-05-03 | $26.83 | $30.26 | 310,200 | — | — |
| 2011-05-02 | $26.95 | $30.39 | 124,000 | — | — |
| 2011-04-29 | $27.11 | $30.57 | 134,000 | — | — |
| 2011-04-28 | $27.14 | $30.61 | 61,700 | — | — |
| 2011-04-27 | $27.00 | $30.45 | 220,300 | — | — |
| 2011-04-26 | $26.44 | $29.82 | 150,100 | — | — |
| 2011-04-25 | $26.49 | $29.87 | 72,200 | — | — |
| 2011-04-21 | $26.51 | $29.90 | 141,400 | — | — |
| 2011-04-20 | $26.31 | $29.67 | 91,900 | — | — |
| 2011-04-19 | $25.54 | $28.80 | 153,300 | — | — |
| 2011-04-18 | $25.80 | $29.09 | 125,800 | — | — |
| 2011-04-15 | $25.90 | $29.21 | 119,500 | — | — |
| 2011-04-14 | $25.65 | $28.93 | 113,400 | — | — |
| 2011-04-13 | $25.54 | $28.80 | 144,500 | — | — |
| 2011-04-12 | $26.12 | $29.46 | 108,300 | — | — |
| 2011-04-11 | $26.12 | $29.46 | 68,700 | — | — |
| 2011-04-08 | $26.39 | $29.76 | 104,500 | — | — |
| 2011-04-07 | $26.83 | $30.26 | 121,900 | — | — |
| 2011-04-06 | $26.92 | $30.36 | 172,200 | — | — |
| 2011-04-05 | $26.81 | $30.23 | 93,300 | — | — |
| 2011-04-04 | $26.49 | $29.87 | 74,000 | — | — |
| 2011-04-01 | $26.55 | $29.94 | 86,800 | — | — |
| 2011-03-31 | $26.11 | $29.44 | 252,600 | — | — |
| 2011-03-30 | $26.31 | $29.67 | 167,200 | — | — |
| 2011-03-29 | $26.01 | $29.33 | 187,500 | — | — |
| 2011-03-28 | $25.88 | $29.18 | 183,800 | — | — |
| 2011-03-25 | $25.98 | $29.30 | 218,600 | — | — |
| 2011-03-24 | $25.75 | $29.04 | 100,600 | — | — |
| 2011-03-23 | $25.89 | $29.20 | 135,200 | — | — |
| 2011-03-22 | $25.89 | $29.20 | 68,800 | — | — |
| 2011-03-21 | $25.95 | $29.26 | 123,400 | — | — |
| 2011-03-18 | $25.38 | $28.62 | 327,800 | — | — |
| 2011-03-17 | $24.63 | $27.78 | 196,300 | — | — |
| 2011-03-16 | $24.68 | $27.83 | 166,500 | — | — |
| 2011-03-15 | $25.11 | $28.32 | 219,800 | — | — |
| 2011-03-14 | $25.31 | $28.54 | 149,700 | — | — |
| 2011-03-11 | $25.18 | $28.34 | 159,400 | — | — |
| 2011-03-10 | $25.09 | $28.24 | 316,400 | — | — |
| 2011-03-09 | $25.66 | $28.88 | 110,600 | — | — |
| 2011-03-08 | $25.77 | $29.00 | 154,900 | — | — |
| 2011-03-07 | $25.50 | $28.70 | 258,800 | — | — |
| 2011-03-04 | $26.00 | $29.26 | 272,300 | — | — |
| 2011-03-03 | $26.02 | $29.28 | 547,900 | — | — |
| 2011-03-02 | $27.15 | $30.56 | 825,000 | — | — |
| 2011-03-01 | $26.76 | $30.12 | 1,231,100 | — | — |
| 2011-02-28 | $28.58 | $32.17 | 345,900 | — | — |
| 2011-02-25 | $27.68 | $31.15 | 219,000 | — | — |
| 2011-02-24 | $26.98 | $30.36 | 298,100 | — | — |
| 2011-02-23 | $27.36 | $30.79 | 361,800 | — | — |
| 2011-02-22 | $27.21 | $30.62 | 149,000 | — | — |
| 2011-02-18 | $27.49 | $30.94 | 245,400 | — | — |
| 2011-02-17 | $26.72 | $30.07 | 96,500 | — | — |
| 2011-02-16 | $26.54 | $29.87 | 204,400 | — | — |
| 2011-02-15 | $26.48 | $29.80 | 103,100 | — | — |
| 2011-02-14 | $26.60 | $29.94 | 188,900 | — | — |
| 2011-02-11 | $26.56 | $29.89 | 193,800 | — | — |
| 2011-02-10 | $26.49 | $29.81 | 174,200 | — | — |
| 2011-02-09 | $26.49 | $29.81 | 163,200 | — | — |
| 2011-02-08 | $26.78 | $30.14 | 134,200 | — | — |
| 2011-02-07 | $26.91 | $30.29 | 94,700 | — | — |
| 2011-02-04 | $27.07 | $30.47 | 145,200 | — | — |
| 2011-02-03 | $26.81 | $30.17 | 175,900 | — | — |
| 2011-02-02 | $26.56 | $29.89 | 218,400 | — | — |
| 2011-02-01 | $27.11 | $30.51 | 186,100 | — | — |
| 2011-01-31 | $26.45 | $29.77 | 171,100 | — | — |
| 2011-01-28 | $26.30 | $29.60 | 166,800 | — | — |
| 2011-01-27 | $26.97 | $30.35 | 166,600 | — | — |
| 2011-01-26 | $27.44 | $30.88 | 195,600 | — | — |
| 2011-01-25 | $27.44 | $30.88 | 178,000 | — | — |
| 2011-01-24 | $27.26 | $30.68 | 190,600 | — | — |
| 2011-01-21 | $27.14 | $30.54 | 259,500 | — | — |
| 2011-01-20 | $27.11 | $30.51 | 265,300 | — | — |
| 2011-01-19 | $27.32 | $30.75 | 253,400 | — | — |
| 2011-01-18 | $27.24 | $30.66 | 155,200 | — | — |
| 2011-01-14 | $27.42 | $30.86 | 389,600 | — | — |
| 2011-01-13 | $26.65 | $29.99 | 208,500 | — | — |
| 2011-01-12 | $26.40 | $29.71 | 374,000 | — | — |
| 2011-01-11 | $24.79 | $27.90 | 246,600 | — | — |
| 2011-01-10 | $24.75 | $27.86 | 153,200 | — | — |
| 2011-01-07 | $24.69 | $27.79 | 175,300 | — | — |
| 2011-01-06 | $24.81 | $27.92 | 91,300 | — | — |
| 2011-01-05 | $24.90 | $28.02 | 115,800 | — | — |
| 2011-01-04 | $24.82 | $27.93 | 189,200 | — | — |
| 2011-01-03 | $25.33 | $28.51 | 145,900 | — | — |