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
- 1998-05-07 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 | $32.20 | $32.20 | 44,200 | — | — |
| 2011-12-29 | $32.42 | $32.42 | 55,100 | — | — |
| 2011-12-28 | $32.31 | $32.31 | 58,700 | — | — |
| 2011-12-27 | $32.54 | $32.54 | 76,100 | — | — |
| 2011-12-23 | $32.48 | $32.48 | 208,200 | — | — |
| 2011-12-22 | $32.69 | $32.69 | 50,400 | — | — |
| 2011-12-21 | $32.57 | $32.57 | 82,600 | — | — |
| 2011-12-20 | $32.33 | $32.33 | 137,100 | — | — |
| 2011-12-19 | $30.57 | $30.57 | 42,000 | — | — |
| 2011-12-16 | $31.18 | $31.18 | 92,100 | — | — |
| 2011-12-15 | $30.67 | $30.67 | 49,000 | — | — |
| 2011-12-14 | $29.87 | $29.87 | 86,600 | — | — |
| 2011-12-13 | $30.01 | $30.01 | 78,300 | — | — |
| 2011-12-12 | $30.46 | $30.46 | 49,100 | — | — |
| 2011-12-09 | $31.29 | $31.29 | 68,200 | — | — |
| 2011-12-08 | $29.81 | $29.81 | 67,700 | — | — |
| 2011-12-07 | $30.19 | $30.19 | 87,400 | — | — |
| 2011-12-06 | $30.02 | $30.02 | 69,300 | — | — |
| 2011-12-05 | $30.25 | $30.25 | 82,300 | — | — |
| 2011-12-02 | $30.04 | $30.04 | 98,900 | — | — |
| 2011-12-01 | $30.65 | $30.65 | 136,700 | — | — |
| 2011-11-30 | $30.25 | $30.25 | 389,800 | — | — |
| 2011-11-29 | $29.12 | $29.12 | 127,200 | — | — |
| 2011-11-28 | $28.51 | $28.51 | 161,800 | — | — |
| 2011-11-25 | $27.00 | $27.00 | 34,200 | — | — |
| 2011-11-23 | $27.00 | $27.00 | 112,700 | — | — |
| 2011-11-22 | $26.84 | $26.84 | 65,000 | — | — |
| 2011-11-21 | $26.91 | $26.91 | 108,800 | — | — |
| 2011-11-18 | $28.45 | $28.45 | 96,500 | — | — |
| 2011-11-17 | $27.22 | $27.22 | 91,500 | — | — |
| 2011-11-16 | $28.27 | $28.27 | 141,100 | — | — |
| 2011-11-15 | $27.75 | $27.75 | 73,500 | — | — |
| 2011-11-14 | $27.11 | $27.11 | 44,600 | — | — |
| 2011-11-11 | $27.17 | $27.17 | 36,600 | — | — |
| 2011-11-10 | $26.21 | $26.21 | 49,100 | — | — |
| 2011-11-09 | $25.75 | $25.75 | 92,200 | — | — |
| 2011-11-08 | $27.02 | $27.02 | 104,000 | — | — |
| 2011-11-07 | $26.13 | $26.13 | 49,300 | — | — |
| 2011-11-04 | $25.99 | $25.99 | 53,400 | — | — |
| 2011-11-03 | $26.50 | $26.50 | 125,500 | — | — |
| 2011-11-02 | $24.96 | $24.96 | 82,400 | — | — |
| 2011-11-01 | $23.91 | $23.91 | 74,300 | — | — |
| 2011-10-31 | $24.98 | $24.98 | 80,500 | — | — |
| 2011-10-28 | $24.79 | $24.79 | 63,300 | — | — |
| 2011-10-27 | $24.77 | $24.77 | 116,400 | — | — |
| 2011-10-26 | $22.88 | $22.88 | 101,400 | — | — |
| 2011-10-25 | $22.66 | $22.66 | 66,600 | — | — |
| 2011-10-24 | $22.67 | $22.67 | 52,300 | — | — |
| 2011-10-21 | $21.49 | $21.49 | 166,200 | — | — |
| 2011-10-20 | $20.47 | $20.47 | 25,100 | — | — |
| 2011-10-19 | $20.35 | $20.35 | 74,600 | — | — |
| 2011-10-18 | $20.72 | $20.72 | 103,600 | — | — |
| 2011-10-17 | $20.36 | $20.36 | 42,900 | — | — |
| 2011-10-14 | $21.47 | $21.47 | 48,700 | — | — |
| 2011-10-13 | $20.92 | $20.92 | 19,900 | — | — |
| 2011-10-12 | $20.72 | $20.72 | 51,500 | — | — |
| 2011-10-11 | $20.19 | $20.19 | 108,800 | — | — |
| 2011-10-10 | $20.05 | $20.05 | 76,800 | — | — |
| 2011-10-07 | $19.09 | $19.09 | 98,600 | — | — |
| 2011-10-06 | $19.63 | $19.63 | 74,400 | — | — |
| 2011-10-05 | $19.24 | $19.24 | 39,800 | — | — |
| 2011-10-04 | $18.86 | $18.86 | 97,500 | — | — |
| 2011-10-03 | $17.85 | $17.85 | 102,800 | — | — |
| 2011-09-30 | $18.83 | $18.83 | 41,400 | — | — |
| 2011-09-29 | $20.01 | $20.01 | 40,800 | — | — |
| 2011-09-28 | $19.83 | $19.83 | 78,800 | — | — |
| 2011-09-27 | $20.24 | $20.24 | 126,900 | — | — |
| 2011-09-26 | $19.41 | $19.41 | 103,500 | — | — |
| 2011-09-23 | $18.42 | $18.42 | 137,300 | — | — |
| 2011-09-22 | $18.96 | $18.96 | 204,100 | — | — |
| 2011-09-21 | $19.85 | $19.85 | 82,200 | — | — |
| 2011-09-20 | $20.58 | $20.58 | 48,900 | — | — |
| 2011-09-19 | $21.91 | $21.91 | 34,700 | — | — |
| 2011-09-16 | $22.52 | $22.52 | 52,400 | — | — |
| 2011-09-15 | $22.58 | $22.58 | 43,000 | — | — |
| 2011-09-14 | $22.36 | $22.36 | 61,100 | — | — |
| 2011-09-13 | $21.34 | $21.34 | 70,700 | — | — |
| 2011-09-12 | $20.52 | $20.52 | 89,700 | — | — |
| 2011-09-09 | $20.27 | $20.27 | 37,100 | — | — |
| 2011-09-08 | $20.96 | $20.96 | 46,900 | — | — |
| 2011-09-07 | $22.04 | $22.04 | 41,300 | — | — |
| 2011-09-06 | $21.29 | $21.29 | 53,500 | — | — |
| 2011-09-02 | $21.52 | $21.52 | 32,000 | — | — |
| 2011-09-01 | $23.06 | $23.06 | 65,200 | — | — |
| 2011-08-31 | $24.09 | $24.09 | 88,300 | — | — |
| 2011-08-30 | $23.77 | $23.77 | 99,100 | — | — |
| 2011-08-29 | $22.98 | $22.98 | 58,600 | — | — |
| 2011-08-26 | $22.00 | $22.00 | 38,600 | — | — |
| 2011-08-25 | $21.26 | $21.26 | 53,500 | — | — |
| 2011-08-24 | $22.19 | $22.19 | 68,200 | — | — |
| 2011-08-23 | $21.36 | $21.36 | 90,700 | — | — |
| 2011-08-22 | $20.52 | $20.52 | 75,200 | — | — |
| 2011-08-19 | $20.25 | $20.25 | 82,000 | — | — |
| 2011-08-18 | $20.52 | $20.52 | 91,300 | — | — |
| 2011-08-17 | $22.04 | $22.04 | 54,600 | — | — |
| 2011-08-16 | $22.22 | $22.22 | 62,200 | — | — |
| 2011-08-15 | $22.54 | $22.54 | 157,100 | — | — |
| 2011-08-12 | $21.65 | $21.65 | 46,000 | — | — |
| 2011-08-11 | $21.55 | $21.55 | 93,200 | — | — |
| 2011-08-10 | $19.88 | $19.88 | 98,000 | — | — |
| 2011-08-09 | $21.87 | $21.87 | 119,000 | — | — |
| 2011-08-08 | $20.44 | $20.44 | 82,800 | — | — |
| 2011-08-05 | $22.81 | $22.81 | 137,700 | — | — |
| 2011-08-04 | $23.86 | $23.86 | 107,500 | — | — |
| 2011-08-03 | $26.02 | $26.02 | 139,000 | — | — |
| 2011-08-02 | $26.41 | $26.41 | 150,100 | — | — |
| 2011-08-01 | $27.50 | $27.50 | 120,200 | — | — |
| 2011-07-29 | $27.19 | $27.19 | 64,600 | — | — |
| 2011-07-28 | $26.90 | $26.90 | 159,600 | — | — |
| 2011-07-27 | $25.30 | $25.30 | 63,600 | — | — |
| 2011-07-26 | $26.00 | $26.00 | 75,100 | — | — |
| 2011-07-25 | $26.84 | $26.84 | 57,000 | — | — |
| 2011-07-22 | $27.56 | $27.56 | 81,200 | — | — |
| 2011-07-21 | $27.36 | $27.36 | 82,000 | — | — |
| 2011-07-20 | $26.71 | $26.71 | 25,800 | — | — |
| 2011-07-19 | $26.94 | $26.94 | 32,400 | — | — |
| 2011-07-18 | $26.40 | $26.40 | 40,800 | — | — |
| 2011-07-15 | $27.00 | $27.00 | 60,800 | — | — |
| 2011-07-14 | $26.47 | $26.47 | 59,700 | — | — |
| 2011-07-13 | $26.50 | $26.50 | 24,400 | — | — |
| 2011-07-12 | $26.00 | $26.00 | 20,900 | — | — |
| 2011-07-11 | $26.42 | $26.42 | 25,600 | — | — |
| 2011-07-08 | $26.81 | $26.81 | 23,300 | — | — |
| 2011-07-07 | $26.81 | $26.81 | 37,300 | — | — |
| 2011-07-06 | $26.34 | $26.34 | 27,500 | — | — |
| 2011-07-05 | $26.06 | $26.06 | 30,600 | — | — |
| 2011-07-01 | $26.05 | $26.05 | 44,300 | — | — |
| 2011-06-30 | $25.35 | $25.35 | 51,000 | — | — |
| 2011-06-29 | $25.05 | $25.05 | 36,600 | — | — |
| 2011-06-28 | $25.07 | $25.07 | 48,600 | — | — |
| 2011-06-27 | $24.41 | $24.41 | 50,000 | — | — |
| 2011-06-24 | $24.07 | $24.07 | 121,700 | — | — |
| 2011-06-23 | $24.16 | $24.16 | 59,900 | — | — |
| 2011-06-22 | $23.90 | $23.90 | 64,300 | — | — |
| 2011-06-21 | $23.78 | $23.78 | 46,900 | — | — |
| 2011-06-20 | $23.49 | $23.49 | 61,700 | — | — |
| 2011-06-17 | $23.41 | $23.41 | 73,400 | — | — |
| 2011-06-16 | $23.42 | $23.42 | 34,800 | — | — |
| 2011-06-15 | $23.07 | $23.07 | 81,700 | — | — |
| 2011-06-14 | $23.12 | $23.12 | 59,700 | — | — |
| 2011-06-13 | $22.41 | $22.41 | 57,500 | — | — |
| 2011-06-10 | $23.00 | $23.00 | 62,900 | — | — |
| 2011-06-09 | $23.60 | $23.60 | 44,900 | — | — |
| 2011-06-08 | $23.50 | $23.50 | 44,000 | — | — |
| 2011-06-07 | $24.12 | $24.12 | 55,100 | — | — |
| 2011-06-06 | $23.88 | $23.88 | 116,500 | — | — |
| 2011-06-03 | $24.42 | $24.42 | 49,000 | — | — |
| 2011-06-02 | $24.58 | $24.58 | 21,600 | — | — |
| 2011-06-01 | $25.01 | $25.01 | 88,000 | — | — |
| 2011-05-31 | $25.90 | $25.90 | 74,500 | — | — |
| 2011-05-27 | $25.50 | $25.50 | 61,900 | — | — |
| 2011-05-26 | $25.25 | $25.25 | 62,600 | — | — |
| 2011-05-25 | $25.00 | $25.00 | 60,900 | — | — |
| 2011-05-24 | $24.34 | $24.34 | 62,100 | — | — |
| 2011-05-23 | $24.57 | $24.57 | 44,100 | — | — |
| 2011-05-20 | $25.36 | $25.36 | 63,800 | — | — |
| 2011-05-19 | $25.51 | $25.51 | 58,000 | — | — |
| 2011-05-18 | $25.20 | $25.20 | 44,400 | — | — |
| 2011-05-17 | $24.55 | $24.55 | 49,200 | — | — |
| 2011-05-16 | $25.25 | $25.25 | 49,800 | — | — |
| 2011-05-13 | $25.52 | $25.52 | 47,000 | — | — |
| 2011-05-12 | $25.90 | $25.90 | 43,100 | — | — |
| 2011-05-11 | $26.14 | $26.14 | 57,400 | — | — |
| 2011-05-10 | $26.59 | $26.59 | 58,300 | — | — |
| 2011-05-09 | $25.97 | $25.97 | 107,000 | — | — |
| 2011-05-06 | $26.21 | $26.21 | 84,000 | — | — |
| 2011-05-05 | $25.79 | $25.79 | 316,200 | — | — |
| 2011-05-04 | $24.90 | $24.90 | 137,700 | — | — |
| 2011-05-03 | $25.48 | $25.48 | 90,000 | — | — |
| 2011-05-02 | $26.13 | $26.13 | 83,000 | — | — |
| 2011-04-29 | $26.25 | $26.25 | 155,000 | — | — |
| 2011-04-28 | $25.86 | $25.86 | 56,000 | — | — |
| 2011-04-27 | $25.50 | $25.50 | 71,000 | — | — |
| 2011-04-26 | $25.89 | $25.89 | 50,300 | — | — |
| 2011-04-25 | $25.81 | $25.81 | 202,800 | — | — |
| 2011-04-21 | $25.76 | $25.76 | 68,700 | — | — |
| 2011-04-20 | $25.65 | $25.65 | 199,800 | — | — |
| 2011-04-19 | $24.93 | $24.93 | 137,600 | — | — |
| 2011-04-18 | $24.13 | $24.13 | 122,100 | — | — |
| 2011-04-15 | $24.73 | $24.73 | 76,700 | — | — |
| 2011-04-14 | $24.40 | $24.40 | 88,800 | — | — |
| 2011-04-13 | $24.49 | $24.49 | 54,800 | — | — |
| 2011-04-12 | $24.40 | $24.40 | 72,300 | — | — |
| 2011-04-11 | $25.25 | $25.25 | 132,800 | — | — |
| 2011-04-08 | $25.25 | $25.25 | 156,800 | — | — |
| 2011-04-07 | $25.13 | $25.13 | 162,400 | — | — |
| 2011-04-06 | $25.00 | $25.00 | 265,800 | — | — |
| 2011-04-05 | $24.37 | $24.37 | 69,400 | — | — |
| 2011-04-04 | $24.17 | $24.17 | 95,100 | — | — |
| 2011-04-01 | $24.00 | $24.00 | 120,100 | — | — |
| 2011-03-31 | $23.08 | $23.08 | 49,800 | — | — |
| 2011-03-30 | $22.32 | $22.32 | 84,700 | — | — |
| 2011-03-29 | $22.08 | $22.08 | 85,000 | — | — |
| 2011-03-28 | $22.00 | $22.00 | 72,300 | — | — |
| 2011-03-25 | $21.90 | $21.90 | 59,400 | — | — |
| 2011-03-24 | $22.04 | $22.04 | 48,200 | — | — |
| 2011-03-23 | $22.33 | $22.33 | 51,000 | — | — |
| 2011-03-22 | $22.43 | $22.43 | 63,300 | — | — |
| 2011-03-21 | $22.65 | $22.65 | 77,000 | — | — |
| 2011-03-18 | $21.92 | $21.92 | 109,200 | — | — |
| 2011-03-17 | $21.98 | $21.98 | 164,000 | — | — |
| 2011-03-16 | $19.88 | $19.88 | 64,100 | — | — |
| 2011-03-15 | $19.82 | $19.82 | 133,100 | — | — |
| 2011-03-14 | $20.19 | $20.19 | 130,200 | — | — |
| 2011-03-11 | $19.83 | $19.83 | 44,900 | — | — |
| 2011-03-10 | $20.60 | $20.60 | 28,700 | — | — |
| 2011-03-09 | $21.55 | $21.55 | 20,200 | — | — |
| 2011-03-08 | $21.81 | $21.81 | 58,500 | — | — |
| 2011-03-07 | $21.18 | $21.18 | 50,400 | — | — |
| 2011-03-04 | $21.96 | $21.96 | 30,900 | — | — |
| 2011-03-03 | $22.07 | $22.07 | 40,500 | — | — |
| 2011-03-02 | $21.61 | $21.61 | 26,800 | — | — |
| 2011-03-01 | $20.80 | $20.80 | 160,400 | — | — |
| 2011-02-28 | $21.26 | $21.26 | 104,500 | — | — |
| 2011-02-25 | $21.08 | $21.08 | 39,300 | — | — |
| 2011-02-24 | $20.56 | $20.56 | 66,400 | — | — |
| 2011-02-23 | $20.75 | $20.75 | 61,100 | — | — |
| 2011-02-22 | $21.76 | $21.76 | 35,300 | — | — |
| 2011-02-18 | $22.26 | $22.26 | 29,000 | — | — |
| 2011-02-17 | $22.82 | $22.82 | 37,700 | — | — |
| 2011-02-16 | $22.71 | $22.71 | 88,300 | — | — |
| 2011-02-15 | $22.20 | $22.20 | 45,900 | — | — |
| 2011-02-14 | $22.76 | $22.76 | 18,600 | — | — |
| 2011-02-11 | $22.94 | $22.94 | 29,400 | — | — |
| 2011-02-10 | $22.43 | $22.43 | 77,700 | — | — |
| 2011-02-09 | $22.54 | $22.54 | 30,900 | — | — |
| 2011-02-08 | $22.99 | $22.99 | 16,400 | — | — |
| 2011-02-07 | $23.20 | $23.20 | 18,400 | — | — |
| 2011-02-04 | $22.73 | $22.73 | 34,500 | — | — |
| 2011-02-03 | $22.62 | $22.62 | 40,000 | — | — |
| 2011-02-02 | $23.05 | $23.05 | 20,900 | — | — |
| 2011-02-01 | $23.30 | $23.30 | 47,300 | — | — |
| 2011-01-31 | $21.78 | $21.78 | 58,400 | — | — |
| 2011-01-28 | $21.60 | $21.60 | 33,800 | — | — |
| 2011-01-27 | $22.16 | $22.16 | 38,700 | — | — |
| 2011-01-26 | $21.48 | $21.48 | 88,900 | — | — |
| 2011-01-25 | $22.29 | $22.29 | 72,300 | — | — |
| 2011-01-24 | $22.53 | $22.53 | 60,300 | — | — |
| 2011-01-21 | $22.95 | $22.95 | 45,100 | — | — |
| 2011-01-20 | $23.03 | $23.03 | 40,400 | — | — |
| 2011-01-19 | $23.44 | $23.44 | 68,000 | — | — |
| 2011-01-18 | $24.13 | $24.13 | 39,700 | — | — |
| 2011-01-14 | $24.25 | $24.25 | 47,600 | — | — |
| 2011-01-13 | $24.57 | $24.57 | 43,200 | — | — |
| 2011-01-12 | $24.85 | $24.85 | 33,600 | — | — |
| 2011-01-11 | $24.42 | $24.42 | 49,000 | — | — |
| 2011-01-10 | $24.42 | $24.42 | 105,900 | — | — |
| 2011-01-07 | $24.34 | $24.34 | 76,100 | — | — |
| 2011-01-06 | $24.25 | $24.25 | 26,000 | — | — |
| 2011-01-05 | $24.84 | $24.84 | 33,700 | — | — |
| 2011-01-04 | $24.33 | $24.33 | 47,500 | — | — |
| 2011-01-03 | $24.57 | $24.57 | 25,800 | — | — |