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
- 2003-02-03 to 2026-09-09
- 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 | $22.66 | $47.65 | 76,500 | — | — |
| 2011-12-29 | $22.74 | $47.81 | 61,300 | — | — |
| 2011-12-28 | $23.01 | $48.38 | 52,400 | — | — |
| 2011-12-27 | $23.40 | $49.20 | 61,800 | — | — |
| 2011-12-23 | $23.51 | $49.43 | 35,400 | — | — |
| 2011-12-22 | $23.50 | $49.41 | 92,500 | — | — |
| 2011-12-21 | $22.60 | $47.52 | 32,000 | — | — |
| 2011-12-20 | $22.31 | $46.91 | 54,000 | — | — |
| 2011-12-19 | $21.90 | $46.05 | 81,200 | — | — |
| 2011-12-16 | $22.38 | $47.06 | 70,700 | — | — |
| 2011-12-15 | $21.87 | $45.98 | 72,700 | — | — |
| 2011-12-14 | $21.86 | $45.96 | 92,800 | — | — |
| 2011-12-13 | $22.22 | $46.72 | 115,200 | — | — |
| 2011-12-12 | $22.29 | $46.87 | 80,400 | — | — |
| 2011-12-09 | $22.27 | $46.83 | 76,100 | — | — |
| 2011-12-08 | $22.09 | $46.45 | 86,400 | — | — |
| 2011-12-07 | $22.06 | $46.38 | 82,500 | — | — |
| 2011-12-06 | $22.26 | $46.80 | 79,400 | — | — |
| 2011-12-05 | $22.14 | $46.55 | 170,000 | — | — |
| 2011-12-02 | $21.92 | $46.09 | 196,100 | — | — |
| 2011-12-01 | $21.96 | $46.17 | 131,300 | — | — |
| 2011-11-30 | $22.44 | $47.18 | 71,500 | — | — |
| 2011-11-29 | $22.07 | $46.40 | 126,900 | — | — |
| 2011-11-28 | $22.30 | $46.89 | 112,600 | — | — |
| 2011-11-25 | $22.12 | $46.51 | 123,300 | — | — |
| 2011-11-23 | $22.82 | $47.98 | 75,100 | — | — |
| 2011-11-22 | $23.42 | $49.24 | 49,100 | — | — |
| 2011-11-21 | $23.55 | $49.52 | 86,600 | — | — |
| 2011-11-18 | $23.83 | $50.11 | 83,600 | — | — |
| 2011-11-17 | $24.02 | $50.50 | 75,600 | — | — |
| 2011-11-16 | $24.39 | $51.28 | 49,300 | — | — |
| 2011-11-15 | $24.36 | $51.22 | 178,300 | — | — |
| 2011-11-14 | $24.53 | $51.58 | 53,400 | — | — |
| 2011-11-11 | $24.64 | $51.81 | 52,800 | — | — |
| 2011-11-10 | $24.40 | $51.30 | 69,600 | — | — |
| 2011-11-09 | $24.27 | $51.03 | 59,600 | — | — |
| 2011-11-08 | $24.64 | $51.81 | 102,300 | — | — |
| 2011-11-07 | $24.73 | $52.00 | 63,600 | — | — |
| 2011-11-04 | $24.65 | $51.83 | 98,100 | — | — |
| 2011-11-03 | $24.15 | $50.78 | 187,300 | — | — |
| 2011-11-02 | $24.16 | $50.80 | 106,200 | — | — |
| 2011-11-01 | $24.13 | $50.74 | 51,900 | — | — |
| 2011-10-31 | $24.55 | $51.62 | 45,000 | — | — |
| 2011-10-28 | $24.99 | $52.54 | 53,900 | — | — |
| 2011-10-27 | $25.25 | $53.09 | 80,500 | — | — |
| 2011-10-26 | $25.06 | $52.69 | 28,100 | — | — |
| 2011-10-25 | $24.76 | $52.06 | 40,800 | — | — |
| 2011-10-24 | $25.06 | $52.69 | 42,400 | — | — |
| 2011-10-21 | $25.15 | $52.88 | 32,700 | — | — |
| 2011-10-20 | $24.91 | $52.38 | 26,800 | — | — |
| 2011-10-19 | $25.17 | $51.96 | 85,700 | — | — |
| 2011-10-18 | $25.21 | $52.05 | 103,800 | — | — |
| 2011-10-17 | $25.16 | $51.94 | 67,400 | — | — |
| 2011-10-14 | $25.62 | $52.89 | 90,000 | — | — |
| 2011-10-13 | $25.03 | $51.68 | 36,500 | — | — |
| 2011-10-12 | $24.90 | $51.41 | 60,300 | — | — |
| 2011-10-11 | $24.90 | $51.41 | 92,200 | — | — |
| 2011-10-10 | $24.65 | $50.89 | 44,600 | — | — |
| 2011-10-07 | $24.11 | $49.78 | 50,500 | — | — |
| 2011-10-06 | $24.32 | $50.21 | 73,800 | — | — |
| 2011-10-05 | $24.27 | $50.11 | 57,600 | — | — |
| 2011-10-04 | $23.25 | $48.00 | 146,000 | — | — |
| 2011-10-03 | $23.08 | $47.65 | 94,200 | — | — |
| 2011-09-30 | $23.78 | $49.09 | 27,600 | — | — |
| 2011-09-29 | $23.76 | $49.05 | 48,000 | — | — |
| 2011-09-28 | $23.66 | $48.85 | 44,400 | — | — |
| 2011-09-27 | $24.01 | $49.57 | 78,700 | — | — |
| 2011-09-26 | $23.44 | $48.39 | 74,600 | — | — |
| 2011-09-23 | $22.91 | $47.30 | 263,500 | — | — |
| 2011-09-22 | $23.17 | $47.84 | 85,600 | — | — |
| 2011-09-21 | $23.87 | $49.28 | 49,600 | — | — |
| 2011-09-20 | $24.13 | $49.82 | 75,100 | — | — |
| 2011-09-19 | $24.23 | $50.02 | 126,000 | — | — |
| 2011-09-16 | $23.51 | $48.54 | 56,000 | — | — |
| 2011-09-15 | $23.55 | $48.62 | 134,000 | — | — |
| 2011-09-14 | $23.29 | $48.08 | 125,800 | — | — |
| 2011-09-13 | $23.33 | $48.17 | 129,800 | — | — |
| 2011-09-12 | $23.35 | $48.21 | 124,600 | — | — |
| 2011-09-09 | $23.42 | $48.35 | 83,300 | — | — |
| 2011-09-08 | $23.52 | $48.56 | 60,800 | — | — |
| 2011-09-07 | $23.92 | $49.38 | 68,400 | — | — |
| 2011-09-06 | $23.65 | $48.83 | 68,600 | — | — |
| 2011-09-02 | $24.06 | $49.67 | 37,300 | — | — |
| 2011-09-01 | $24.50 | $50.58 | 27,200 | — | — |
| 2011-08-31 | $24.88 | $51.37 | 67,500 | — | — |
| 2011-08-30 | $25.22 | $52.07 | 17,500 | — | — |
| 2011-08-29 | $25.19 | $52.01 | 48,400 | — | — |
| 2011-08-26 | $24.63 | $50.85 | 21,500 | — | — |
| 2011-08-25 | $24.50 | $50.58 | 32,100 | — | — |
| 2011-08-24 | $24.52 | $50.62 | 45,700 | — | — |
| 2011-08-23 | $24.81 | $51.22 | 444,200 | — | — |
| 2011-08-22 | $24.54 | $50.66 | 48,800 | — | — |
| 2011-08-19 | $24.60 | $50.79 | 44,500 | — | — |
| 2011-08-18 | $24.60 | $50.79 | 85,400 | — | — |
| 2011-08-17 | $25.22 | $52.07 | 77,100 | — | — |
| 2011-08-16 | $24.99 | $51.59 | 18,100 | — | — |
| 2011-08-15 | $25.32 | $52.27 | 38,300 | — | — |
| 2011-08-12 | $24.52 | $50.62 | 34,300 | — | — |
| 2011-08-11 | $24.68 | $50.95 | 53,800 | — | — |
| 2011-08-10 | $23.62 | $48.76 | 53,300 | — | — |
| 2011-08-09 | $23.89 | $49.32 | 67,500 | — | — |
| 2011-08-08 | $22.70 | $46.86 | 169,000 | — | — |
| 2011-08-05 | $24.91 | $51.43 | 94,500 | — | — |
| 2011-08-04 | $24.76 | $51.12 | 80,200 | — | — |
| 2011-08-03 | $25.64 | $52.93 | 51,600 | — | — |
| 2011-08-02 | $25.81 | $53.29 | 32,500 | — | — |
| 2011-08-01 | $26.19 | $54.07 | 58,200 | — | — |
| 2011-07-29 | $26.19 | $54.07 | 41,700 | — | — |
| 2011-07-28 | $26.22 | $54.13 | 46,100 | — | — |
| 2011-07-27 | $26.54 | $54.79 | 54,300 | — | — |
| 2011-07-26 | $27.02 | $55.78 | 34,900 | — | — |
| 2011-07-25 | $27.36 | $56.49 | 16,500 | — | — |
| 2011-07-22 | $27.42 | $56.61 | 12,800 | — | — |
| 2011-07-21 | $27.51 | $56.80 | 15,600 | — | — |
| 2011-07-20 | $27.75 | $56.43 | 26,200 | — | — |
| 2011-07-19 | $27.68 | $56.29 | 26,300 | — | — |
| 2011-07-18 | $27.53 | $55.98 | 27,600 | — | — |
| 2011-07-15 | $27.79 | $56.51 | 53,000 | — | — |
| 2011-07-14 | $27.01 | $54.92 | 108,300 | — | — |
| 2011-07-13 | $27.90 | $56.73 | 74,400 | — | — |
| 2011-07-12 | $27.90 | $56.73 | 45,600 | — | — |
| 2011-07-11 | $27.77 | $56.47 | 32,400 | — | — |
| 2011-07-08 | $27.72 | $56.37 | 24,900 | — | — |
| 2011-07-07 | $27.71 | $56.35 | 50,000 | — | — |
| 2011-07-06 | $27.14 | $55.19 | 27,800 | — | — |
| 2011-07-05 | $27.06 | $55.03 | 56,100 | — | — |
| 2011-07-01 | $26.86 | $54.62 | 9,400 | — | — |
| 2011-06-30 | $26.91 | $54.72 | 19,000 | — | — |
| 2011-06-29 | $26.67 | $54.23 | 13,200 | — | — |
| 2011-06-28 | $26.50 | $53.89 | 24,300 | — | — |
| 2011-06-27 | $26.03 | $52.93 | 30,300 | — | — |
| 2011-06-24 | $26.12 | $53.12 | 13,700 | — | — |
| 2011-06-23 | $26.38 | $53.64 | 24,700 | — | — |
| 2011-06-22 | $26.61 | $54.11 | 5,500 | — | — |
| 2011-06-21 | $26.66 | $54.21 | 69,300 | — | — |
| 2011-06-20 | $26.28 | $53.44 | 73,500 | — | — |
| 2011-06-17 | $26.05 | $52.97 | 50,400 | — | — |
| 2011-06-16 | $25.88 | $52.63 | 38,200 | — | — |
| 2011-06-15 | $25.40 | $51.65 | 57,900 | — | — |
| 2011-06-14 | $25.65 | $52.16 | 57,100 | — | — |
| 2011-06-13 | $25.45 | $51.75 | 72,800 | — | — |
| 2011-06-10 | $26.03 | $52.93 | 56,300 | — | — |
| 2011-06-09 | $26.25 | $53.38 | 45,900 | — | — |
| 2011-06-08 | $25.86 | $52.59 | 93,400 | — | — |
| 2011-06-07 | $26.26 | $53.40 | 67,400 | — | — |
| 2011-06-06 | $26.52 | $53.93 | 93,800 | — | — |
| 2011-06-03 | $27.07 | $55.05 | 17,000 | — | — |
| 2011-06-02 | $27.01 | $54.92 | 33,200 | — | — |
| 2011-06-01 | $27.09 | $55.09 | 150,000 | — | — |
| 2011-05-31 | $27.70 | $56.33 | 36,500 | — | — |
| 2011-05-27 | $27.86 | $56.65 | 46,300 | — | — |
| 2011-05-26 | $27.49 | $55.90 | 26,900 | — | — |
| 2011-05-25 | $27.52 | $55.96 | 40,400 | — | — |
| 2011-05-24 | $27.38 | $55.68 | 72,500 | — | — |
| 2011-05-23 | $27.40 | $55.72 | 85,400 | — | — |
| 2011-05-20 | $27.62 | $56.17 | 18,400 | — | — |
| 2011-05-19 | $27.55 | $56.02 | 19,600 | — | — |
| 2011-05-18 | $27.43 | $55.78 | 66,100 | — | — |
| 2011-05-17 | $27.11 | $55.13 | 112,300 | — | — |
| 2011-05-16 | $27.82 | $56.57 | 19,700 | — | — |
| 2011-05-13 | $28.25 | $57.45 | 48,000 | — | — |
| 2011-05-12 | $27.50 | $55.92 | 58,800 | — | — |
| 2011-05-11 | $27.83 | $56.59 | 90,900 | — | — |
| 2011-05-10 | $28.10 | $57.14 | 27,100 | — | — |
| 2011-05-09 | $28.15 | $57.24 | 42,000 | — | — |
| 2011-05-06 | $27.90 | $56.73 | 31,000 | — | — |
| 2011-05-05 | $27.32 | $55.56 | 80,400 | — | — |
| 2011-05-04 | $27.97 | $56.88 | 110,400 | — | — |
| 2011-05-03 | $28.25 | $57.45 | 52,000 | — | — |
| 2011-05-02 | $28.59 | $58.14 | 27,000 | — | — |
| 2011-04-29 | $28.85 | $58.67 | 33,000 | — | — |
| 2011-04-28 | $28.65 | $58.26 | 17,000 | — | — |
| 2011-04-27 | $28.64 | $58.24 | 22,000 | — | — |
| 2011-04-26 | $28.54 | $58.04 | 65,700 | — | — |
| 2011-04-25 | $28.39 | $57.73 | 65,400 | — | — |
| 2011-04-21 | $28.68 | $58.32 | 51,400 | — | — |
| 2011-04-20 | $28.63 | $58.22 | 48,000 | — | — |
| 2011-04-19 | $29.08 | $58.27 | 83,900 | — | — |
| 2011-04-18 | $28.25 | $56.60 | 18,900 | — | — |
| 2011-04-15 | $28.55 | $57.20 | 15,900 | — | — |
| 2011-04-14 | $28.58 | $57.26 | 43,100 | — | — |
| 2011-04-13 | $27.64 | $55.38 | 79,200 | — | — |
| 2011-04-12 | $27.40 | $54.90 | 363,700 | — | — |
| 2011-04-11 | $28.20 | $56.50 | 53,500 | — | — |
| 2011-04-08 | $28.84 | $57.79 | 23,900 | — | — |
| 2011-04-07 | $28.79 | $57.68 | 37,900 | — | — |
| 2011-04-06 | $28.85 | $57.81 | 27,800 | — | — |
| 2011-04-05 | $29.20 | $58.51 | 32,600 | — | — |
| 2011-04-04 | $29.30 | $58.71 | 19,400 | — | — |
| 2011-04-01 | $29.25 | $58.61 | 84,500 | — | — |
| 2011-03-31 | $29.24 | $58.59 | 29,600 | — | — |
| 2011-03-30 | $28.81 | $57.73 | 28,700 | — | — |
| 2011-03-29 | $28.90 | $57.91 | 37,700 | — | — |
| 2011-03-28 | $28.56 | $57.22 | 26,300 | — | — |
| 2011-03-25 | $28.66 | $57.42 | 52,700 | — | — |
| 2011-03-24 | $28.73 | $57.56 | 53,600 | — | — |
| 2011-03-23 | $28.47 | $57.04 | 40,000 | — | — |
| 2011-03-22 | $28.07 | $56.24 | 50,500 | — | — |
| 2011-03-21 | $27.85 | $55.80 | 79,200 | — | — |
| 2011-03-18 | $27.41 | $54.92 | 331,000 | — | — |
| 2011-03-17 | $27.30 | $54.70 | 52,100 | — | — |
| 2011-03-16 | $26.91 | $53.92 | 34,400 | — | — |
| 2011-03-15 | $26.91 | $53.92 | 39,100 | — | — |
| 2011-03-14 | $26.98 | $54.06 | 101,100 | — | — |
| 2011-03-11 | $26.84 | $53.78 | 13,000 | — | — |
| 2011-03-10 | $26.68 | $53.46 | 85,400 | — | — |
| 2011-03-09 | $27.31 | $54.72 | 78,600 | — | — |
| 2011-03-08 | $27.23 | $54.56 | 43,400 | — | — |
| 2011-03-07 | $27.15 | $54.40 | 42,300 | — | — |
| 2011-03-04 | $27.77 | $55.64 | 41,800 | — | — |
| 2011-03-03 | $27.32 | $54.74 | 64,500 | — | — |
| 2011-03-02 | $27.65 | $55.40 | 43,100 | — | — |
| 2011-03-01 | $26.91 | $53.92 | 52,100 | — | — |
| 2011-02-28 | $27.13 | $54.36 | 74,800 | — | — |
| 2011-02-25 | $27.55 | $55.20 | 47,200 | — | — |
| 2011-02-24 | $27.26 | $54.62 | 51,600 | — | — |
| 2011-02-23 | $27.15 | $54.40 | 79,500 | — | — |
| 2011-02-22 | $27.00 | $54.10 | 58,500 | — | — |
| 2011-02-18 | $27.23 | $54.56 | 35,500 | — | — |
| 2011-02-17 | $27.50 | $55.10 | 34,800 | — | — |
| 2011-02-16 | $27.21 | $54.52 | 30,400 | — | — |
| 2011-02-15 | $27.23 | $54.56 | 41,100 | — | — |
| 2011-02-14 | $27.35 | $54.80 | 33,600 | — | — |
| 2011-02-11 | $27.28 | $54.66 | 38,400 | — | — |
| 2011-02-10 | $27.41 | $54.92 | 53,100 | — | — |
| 2011-02-09 | $27.40 | $54.90 | 40,100 | — | — |
| 2011-02-08 | $27.90 | $55.90 | 25,100 | — | — |
| 2011-02-07 | $27.90 | $55.90 | 44,000 | — | — |
| 2011-02-04 | $28.14 | $56.38 | 31,500 | — | — |
| 2011-02-03 | $28.22 | $56.54 | 35,300 | — | — |
| 2011-02-02 | $28.50 | $57.10 | 36,900 | — | — |
| 2011-02-01 | $28.80 | $57.70 | 61,200 | — | — |
| 2011-01-31 | $28.31 | $56.72 | 61,800 | — | — |
| 2011-01-28 | $27.73 | $55.56 | 36,900 | — | — |
| 2011-01-27 | $27.56 | $55.22 | 22,500 | — | — |
| 2011-01-26 | $27.46 | $55.02 | 44,700 | — | — |
| 2011-01-25 | $27.03 | $54.16 | 108,200 | — | — |
| 2011-01-24 | $26.88 | $53.86 | 120,400 | — | — |
| 2011-01-21 | $26.25 | $52.60 | 46,800 | — | — |
| 2011-01-20 | $25.95 | $51.99 | 449,100 | — | — |
| 2011-01-19 | $26.95 | $53.29 | 77,900 | — | — |
| 2011-01-18 | $27.49 | $54.36 | 54,900 | — | — |
| 2011-01-14 | $27.67 | $54.71 | 53,200 | — | — |
| 2011-01-13 | $27.95 | $55.27 | 61,300 | — | — |
| 2011-01-12 | $28.16 | $55.68 | 50,100 | — | — |
| 2011-01-11 | $28.05 | $55.46 | 80,100 | — | — |
| 2011-01-10 | $27.44 | $54.26 | 42,300 | — | — |
| 2011-01-07 | $27.06 | $53.51 | 31,800 | — | — |
| 2011-01-06 | $26.87 | $53.13 | 18,700 | — | — |
| 2011-01-05 | $26.99 | $53.37 | 48,400 | — | — |
| 2011-01-04 | $27.12 | $53.63 | 29,000 | — | — |
| 2011-01-03 | $27.60 | $54.57 | 63,200 | — | — |