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
- 1999-12-02 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 | $23.89 | $23.89 | 24,000 | — | — |
| 2011-12-29 | $23.69 | $23.69 | 28,700 | — | — |
| 2011-12-28 | $24.29 | $24.29 | 19,100 | — | — |
| 2011-12-27 | $24.63 | $24.63 | 10,500 | — | — |
| 2011-12-23 | $24.64 | $24.64 | 7,400 | — | — |
| 2011-12-22 | $24.71 | $24.71 | 6,400 | — | — |
| 2011-12-21 | $24.53 | $24.53 | 15,900 | — | — |
| 2011-12-20 | $24.76 | $24.76 | 45,500 | — | — |
| 2011-12-19 | $24.35 | $24.35 | 17,500 | — | — |
| 2011-12-16 | $25.62 | $25.62 | 33,100 | — | — |
| 2011-12-15 | $25.41 | $25.41 | 13,500 | — | — |
| 2011-12-14 | $25.21 | $25.21 | 22,700 | — | — |
| 2011-12-13 | $24.48 | $24.48 | 15,100 | — | — |
| 2011-12-12 | $25.06 | $25.06 | 24,600 | — | — |
| 2011-12-09 | $25.30 | $25.30 | 17,000 | — | — |
| 2011-12-08 | $24.35 | $24.35 | 14,100 | — | — |
| 2011-12-07 | $25.17 | $25.17 | 23,100 | — | — |
| 2011-12-06 | $24.80 | $24.80 | 18,700 | — | — |
| 2011-12-05 | $25.32 | $25.32 | 16,000 | — | — |
| 2011-12-02 | $25.36 | $25.36 | 14,500 | — | — |
| 2011-12-01 | $25.10 | $25.10 | 20,100 | — | — |
| 2011-11-30 | $25.99 | $25.99 | 42,200 | — | — |
| 2011-11-29 | $24.98 | $24.98 | 11,400 | — | — |
| 2011-11-28 | $24.90 | $24.90 | 23,800 | — | — |
| 2011-11-25 | $24.39 | $24.39 | 9,000 | — | — |
| 2011-11-23 | $24.64 | $24.64 | 23,800 | — | — |
| 2011-11-22 | $25.01 | $25.01 | 26,800 | — | — |
| 2011-11-21 | $26.14 | $26.14 | 23,000 | — | — |
| 2011-11-18 | $27.42 | $27.42 | 14,800 | — | — |
| 2011-11-17 | $26.92 | $26.92 | 15,600 | — | — |
| 2011-11-16 | $27.52 | $27.52 | 39,100 | — | — |
| 2011-11-15 | $27.16 | $27.16 | 23,500 | — | — |
| 2011-11-14 | $26.76 | $26.76 | 21,400 | — | — |
| 2011-11-11 | $27.28 | $27.28 | 20,300 | — | — |
| 2011-11-10 | $26.47 | $26.47 | 21,500 | — | — |
| 2011-11-09 | $26.75 | $26.75 | 19,000 | — | — |
| 2011-11-08 | $27.94 | $27.94 | 23,200 | — | — |
| 2011-11-07 | $27.21 | $27.21 | 22,400 | — | — |
| 2011-11-04 | $27.61 | $27.61 | 15,000 | — | — |
| 2011-11-03 | $28.60 | $28.60 | 25,100 | — | — |
| 2011-11-02 | $27.46 | $27.46 | 59,500 | — | — |
| 2011-11-01 | $26.54 | $26.54 | 60,300 | — | — |
| 2011-10-31 | $26.75 | $26.75 | 23,700 | — | — |
| 2011-10-28 | $26.83 | $26.83 | 46,800 | — | — |
| 2011-10-27 | $25.63 | $25.63 | 171,600 | — | — |
| 2011-10-26 | $24.72 | $24.72 | 49,300 | — | — |
| 2011-10-25 | $25.84 | $25.84 | 33,600 | — | — |
| 2011-10-24 | $27.12 | $27.12 | 23,800 | — | — |
| 2011-10-21 | $26.25 | $26.25 | 43,200 | — | — |
| 2011-10-20 | $25.72 | $25.72 | 21,600 | — | — |
| 2011-10-19 | $26.09 | $26.09 | 17,100 | — | — |
| 2011-10-18 | $26.89 | $26.89 | 37,800 | — | — |
| 2011-10-17 | $26.69 | $26.69 | 37,000 | — | — |
| 2011-10-14 | $28.86 | $28.86 | 27,400 | — | — |
| 2011-10-13 | $27.43 | $27.43 | 21,800 | — | — |
| 2011-10-12 | $27.73 | $27.73 | 35,100 | — | — |
| 2011-10-11 | $25.76 | $25.76 | 19,800 | — | — |
| 2011-10-10 | $25.92 | $25.92 | 30,600 | — | — |
| 2011-10-07 | $26.15 | $26.15 | 39,400 | — | — |
| 2011-10-06 | $26.04 | $26.04 | 31,100 | — | — |
| 2011-10-05 | $26.06 | $26.06 | 28,500 | — | — |
| 2011-10-04 | $24.78 | $24.78 | 67,800 | — | — |
| 2011-10-03 | $21.64 | $21.64 | 112,400 | — | — |
| 2011-09-30 | $25.38 | $25.38 | 66,100 | — | — |
| 2011-09-29 | $27.36 | $27.36 | 20,400 | — | — |
| 2011-09-28 | $28.01 | $28.01 | 54,600 | — | — |
| 2011-09-27 | $28.22 | $28.22 | 44,000 | — | — |
| 2011-09-26 | $28.17 | $28.17 | 23,600 | — | — |
| 2011-09-23 | $28.50 | $28.50 | 13,700 | — | — |
| 2011-09-22 | $28.16 | $28.16 | 41,800 | — | — |
| 2011-09-21 | $29.13 | $29.13 | 37,900 | — | — |
| 2011-09-20 | $29.97 | $29.97 | 36,400 | — | — |
| 2011-09-19 | $31.13 | $31.13 | 17,600 | — | — |
| 2011-09-16 | $32.23 | $32.23 | 43,400 | — | — |
| 2011-09-15 | $31.82 | $31.82 | 24,600 | — | — |
| 2011-09-14 | $31.34 | $31.34 | 24,300 | — | — |
| 2011-09-13 | $30.78 | $30.78 | 35,700 | — | — |
| 2011-09-12 | $30.09 | $30.09 | 46,400 | — | — |
| 2011-09-09 | $30.71 | $30.71 | 41,700 | — | — |
| 2011-09-08 | $32.24 | $32.24 | 11,900 | — | — |
| 2011-09-07 | $33.36 | $33.36 | 37,200 | — | — |
| 2011-09-06 | $32.28 | $32.28 | 58,700 | — | — |
| 2011-09-02 | $31.72 | $31.72 | 51,600 | — | — |
| 2011-09-01 | $33.37 | $33.37 | 113,200 | — | — |
| 2011-08-31 | $33.41 | $33.41 | 84,000 | — | — |
| 2011-08-30 | $34.21 | $34.21 | 27,500 | — | — |
| 2011-08-29 | $34.79 | $34.79 | 37,700 | — | — |
| 2011-08-26 | $33.50 | $33.50 | 27,800 | — | — |
| 2011-08-25 | $32.88 | $32.88 | 35,200 | — | — |
| 2011-08-24 | $34.38 | $34.38 | 19,000 | — | — |
| 2011-08-23 | $34.33 | $34.33 | 84,900 | — | — |
| 2011-08-22 | $33.07 | $33.07 | 80,000 | — | — |
| 2011-08-19 | $31.84 | $31.84 | 50,700 | — | — |
| 2011-08-18 | $33.24 | $33.24 | 67,700 | — | — |
| 2011-08-17 | $36.57 | $36.57 | 15,200 | — | — |
| 2011-08-16 | $36.82 | $36.82 | 40,000 | — | — |
| 2011-08-15 | $36.24 | $36.24 | 26,300 | — | — |
| 2011-08-12 | $35.27 | $35.27 | 28,000 | — | — |
| 2011-08-11 | $35.56 | $35.56 | 54,000 | — | — |
| 2011-08-10 | $34.09 | $34.09 | 54,300 | — | — |
| 2011-08-09 | $36.65 | $36.65 | 111,200 | — | — |
| 2011-08-08 | $35.66 | $35.66 | 102,500 | — | — |
| 2011-08-05 | $39.25 | $39.25 | 51,700 | — | — |
| 2011-08-04 | $39.58 | $39.58 | 57,100 | — | — |
| 2011-08-03 | $41.33 | $41.33 | 52,900 | — | — |
| 2011-08-02 | $40.14 | $40.14 | 66,600 | — | — |
| 2011-08-01 | $40.66 | $40.66 | 69,000 | — | — |
| 2011-07-29 | $39.71 | $39.71 | 64,700 | — | — |
| 2011-07-28 | $40.04 | $40.04 | 40,300 | — | — |
| 2011-07-27 | $38.77 | $38.77 | 72,300 | — | — |
| 2011-07-26 | $40.57 | $40.57 | 50,800 | — | — |
| 2011-07-25 | $41.05 | $41.05 | 87,400 | — | — |
| 2011-07-22 | $42.54 | $42.54 | 122,600 | — | — |
| 2011-07-21 | $39.38 | $39.38 | 46,400 | — | — |
| 2011-07-20 | $38.80 | $38.80 | 32,200 | — | — |
| 2011-07-19 | $38.70 | $38.70 | 46,100 | — | — |
| 2011-07-18 | $38.39 | $38.39 | 41,900 | — | — |
| 2011-07-15 | $38.62 | $38.62 | 19,400 | — | — |
| 2011-07-14 | $38.11 | $38.11 | 24,100 | — | — |
| 2011-07-13 | $38.93 | $38.93 | 35,100 | — | — |
| 2011-07-12 | $38.14 | $38.14 | 90,800 | — | — |
| 2011-07-11 | $38.10 | $38.10 | 72,500 | — | — |
| 2011-07-08 | $37.72 | $37.72 | 16,900 | — | — |
| 2011-07-07 | $37.79 | $37.79 | 49,400 | — | — |
| 2011-07-06 | $37.70 | $37.70 | 102,900 | — | — |
| 2011-07-05 | $36.02 | $36.02 | 28,900 | — | — |
| 2011-07-01 | $36.01 | $36.01 | 49,500 | — | — |
| 2011-06-30 | $35.03 | $35.03 | 37,700 | — | — |
| 2011-06-29 | $34.78 | $34.78 | 44,500 | — | — |
| 2011-06-28 | $34.86 | $34.86 | 72,200 | — | — |
| 2011-06-27 | $33.82 | $33.82 | 101,400 | — | — |
| 2011-06-24 | $32.69 | $32.69 | 232,500 | — | — |
| 2011-06-23 | $30.73 | $30.73 | 44,400 | — | — |
| 2011-06-22 | $29.89 | $29.89 | 49,300 | — | — |
| 2011-06-21 | $30.47 | $30.47 | 31,100 | — | — |
| 2011-06-20 | $29.66 | $29.66 | 46,600 | — | — |
| 2011-06-17 | $29.65 | $29.65 | 69,100 | — | — |
| 2011-06-16 | $30.22 | $30.22 | 59,300 | — | — |
| 2011-06-15 | $28.56 | $28.56 | 60,000 | — | — |
| 2011-06-14 | $29.22 | $29.22 | 35,800 | — | — |
| 2011-06-13 | $28.24 | $28.24 | 46,300 | — | — |
| 2011-06-10 | $27.93 | $27.93 | 46,400 | — | — |
| 2011-06-09 | $28.21 | $28.21 | 22,500 | — | — |
| 2011-06-08 | $28.06 | $28.06 | 21,300 | — | — |
| 2011-06-07 | $28.46 | $28.46 | 6,000 | — | — |
| 2011-06-06 | $28.09 | $28.09 | 30,100 | — | — |
| 2011-06-03 | $27.91 | $27.91 | 20,200 | — | — |
| 2011-06-02 | $28.03 | $28.03 | 23,300 | — | — |
| 2011-06-01 | $28.48 | $28.48 | 29,300 | — | — |
| 2011-05-31 | $29.85 | $29.85 | 27,900 | — | — |
| 2011-05-27 | $29.40 | $29.40 | 29,200 | — | — |
| 2011-05-26 | $29.00 | $29.00 | 13,300 | — | — |
| 2011-05-25 | $28.75 | $28.75 | 13,300 | — | — |
| 2011-05-24 | $27.77 | $27.77 | 21,900 | — | — |
| 2011-05-23 | $28.08 | $28.08 | 11,100 | — | — |
| 2011-05-20 | $28.79 | $28.79 | 26,500 | — | — |
| 2011-05-19 | $29.34 | $29.34 | 20,800 | — | — |
| 2011-05-18 | $29.89 | $29.89 | 29,300 | — | — |
| 2011-05-17 | $29.25 | $29.25 | 29,600 | — | — |
| 2011-05-16 | $29.80 | $29.80 | 38,700 | — | — |
| 2011-05-13 | $31.87 | $31.87 | 55,800 | — | — |
| 2011-05-12 | $31.02 | $31.02 | 51,500 | — | — |
| 2011-05-11 | $28.11 | $28.11 | 24,100 | — | — |
| 2011-05-10 | $27.20 | $27.20 | 35,000 | — | — |
| 2011-05-09 | $26.39 | $26.39 | 10,800 | — | — |
| 2011-05-06 | $26.21 | $26.21 | 11,200 | — | — |
| 2011-05-05 | $26.31 | $26.31 | 15,400 | — | — |
| 2011-05-04 | $25.77 | $25.77 | 14,500 | — | — |
| 2011-05-03 | $26.01 | $26.01 | 13,800 | — | — |
| 2011-05-02 | $26.45 | $26.45 | 9,100 | — | — |
| 2011-04-29 | $26.99 | $26.99 | 14,700 | — | — |
| 2011-04-28 | $27.17 | $27.17 | 10,700 | — | — |
| 2011-04-27 | $26.93 | $26.93 | 17,600 | — | — |
| 2011-04-26 | $26.94 | $26.94 | 58,700 | — | — |
| 2011-04-25 | $25.33 | $25.33 | 22,800 | — | — |
| 2011-04-21 | $25.48 | $25.48 | 75,600 | — | — |
| 2011-04-20 | $26.08 | $26.08 | 23,900 | — | — |
| 2011-04-19 | $25.95 | $25.95 | 4,500 | — | — |
| 2011-04-18 | $25.96 | $25.96 | 18,900 | — | — |
| 2011-04-15 | $26.36 | $26.36 | 18,600 | — | — |
| 2011-04-14 | $26.08 | $26.08 | 23,000 | — | — |
| 2011-04-13 | $26.04 | $26.04 | 20,600 | — | — |
| 2011-04-12 | $26.28 | $26.28 | 36,600 | — | — |
| 2011-04-11 | $26.96 | $26.96 | 11,000 | — | — |
| 2011-04-08 | $27.13 | $27.13 | 15,500 | — | — |
| 2011-04-07 | $28.25 | $28.25 | 2,600 | — | — |
| 2011-04-06 | $28.36 | $28.36 | 10,000 | — | — |
| 2011-04-05 | $28.50 | $28.50 | 15,300 | — | — |
| 2011-04-04 | $28.49 | $28.49 | 24,900 | — | — |
| 2011-04-01 | $28.48 | $28.48 | 11,900 | — | — |
| 2011-03-31 | $28.90 | $28.90 | 41,600 | — | — |
| 2011-03-30 | $28.67 | $28.67 | 9,900 | — | — |
| 2011-03-29 | $27.87 | $27.87 | 5,500 | — | — |
| 2011-03-28 | $27.88 | $27.88 | 4,500 | — | — |
| 2011-03-25 | $27.72 | $27.72 | 28,700 | — | — |
| 2011-03-24 | $27.95 | $27.95 | 17,200 | — | — |
| 2011-03-23 | $27.42 | $27.42 | 11,800 | — | — |
| 2011-03-22 | $27.34 | $27.34 | 18,400 | — | — |
| 2011-03-21 | $27.20 | $27.20 | 8,400 | — | — |
| 2011-03-18 | $27.17 | $27.17 | 70,500 | — | — |
| 2011-03-17 | $26.44 | $26.44 | 14,100 | — | — |
| 2011-03-16 | $26.09 | $26.09 | 14,300 | — | — |
| 2011-03-15 | $26.42 | $26.42 | 19,100 | — | — |
| 2011-03-14 | $26.84 | $26.84 | 11,300 | — | — |
| 2011-03-11 | $26.67 | $26.67 | 33,200 | — | — |
| 2011-03-10 | $26.66 | $26.66 | 86,700 | — | — |
| 2011-03-09 | $28.80 | $28.80 | 17,100 | — | — |
| 2011-03-08 | $28.93 | $28.93 | 9,300 | — | — |
| 2011-03-07 | $28.55 | $28.55 | 17,500 | — | — |
| 2011-03-04 | $29.10 | $29.10 | 17,800 | — | — |
| 2011-03-03 | $29.16 | $29.16 | 143,600 | — | — |
| 2011-03-02 | $29.49 | $29.49 | 10,700 | — | — |
| 2011-03-01 | $29.94 | $29.94 | 26,500 | — | — |
| 2011-02-28 | $29.87 | $29.87 | 24,400 | — | — |
| 2011-02-25 | $29.46 | $29.46 | 13,500 | — | — |
| 2011-02-24 | $29.14 | $29.14 | 33,500 | — | — |
| 2011-02-23 | $28.90 | $28.90 | 8,800 | — | — |
| 2011-02-22 | $28.98 | $28.98 | 17,400 | — | — |
| 2011-02-18 | $29.81 | $29.81 | 14,700 | — | — |
| 2011-02-17 | $30.00 | $30.00 | 4,400 | — | — |
| 2011-02-16 | $29.99 | $29.99 | 8,700 | — | — |
| 2011-02-15 | $29.85 | $29.85 | 9,100 | — | — |
| 2011-02-14 | $30.01 | $30.01 | 7,100 | — | — |
| 2011-02-11 | $30.10 | $30.10 | 16,000 | — | — |
| 2011-02-10 | $30.25 | $30.25 | 3,300 | — | — |
| 2011-02-09 | $30.15 | $30.15 | 3,600 | — | — |
| 2011-02-08 | $30.26 | $30.26 | 11,400 | — | — |
| 2011-02-07 | $29.68 | $29.68 | 29,200 | — | — |
| 2011-02-04 | $29.84 | $29.84 | 14,100 | — | — |
| 2011-02-03 | $30.20 | $30.20 | 10,900 | — | — |
| 2011-02-02 | $30.11 | $30.11 | 6,900 | — | — |
| 2011-02-01 | $30.48 | $30.48 | 26,400 | — | — |
| 2011-01-31 | $30.01 | $30.01 | 37,500 | — | — |
| 2011-01-28 | $29.94 | $29.94 | 31,800 | — | — |
| 2011-01-27 | $30.36 | $30.36 | 119,800 | — | — |
| 2011-01-26 | $29.39 | $29.39 | 37,900 | — | — |
| 2011-01-25 | $28.76 | $28.76 | 54,500 | — | — |
| 2011-01-24 | $29.46 | $29.46 | 31,400 | — | — |
| 2011-01-21 | $29.11 | $29.11 | 33,800 | — | — |
| 2011-01-20 | $29.63 | $29.63 | 31,800 | — | — |
| 2011-01-19 | $30.35 | $30.35 | 30,000 | — | — |
| 2011-01-18 | $30.63 | $30.63 | 6,900 | — | — |
| 2011-01-14 | $30.49 | $30.49 | 19,700 | — | — |
| 2011-01-13 | $29.92 | $29.92 | 22,700 | — | — |
| 2011-01-12 | $30.05 | $30.05 | 9,400 | — | — |
| 2011-01-11 | $30.05 | $30.05 | 21,600 | — | — |
| 2011-01-10 | $29.88 | $29.88 | 55,200 | — | — |
| 2011-01-07 | $29.57 | $29.57 | 24,200 | — | — |
| 2011-01-06 | $29.44 | $29.44 | 16,900 | — | — |
| 2011-01-05 | $29.57 | $29.57 | 29,900 | — | — |
| 2011-01-04 | $29.33 | $29.33 | 22,100 | — | — |
| 2011-01-03 | $30.47 | $30.47 | 41,100 | — | — |