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
- 2010-07-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $25.58 | $28.69 | 223,200 |
| 2011-12-29 | $24.48 | $27.45 | 79,700 |
| 2011-12-28 | $24.39 | $27.35 | 53,700 |
| 2011-12-27 | $24.72 | $27.72 | 73,100 |
| 2011-12-23 | $24.91 | $27.94 | 65,200 |
| 2011-12-22 | $24.79 | $27.80 | 125,000 |
| 2011-12-21 | $24.92 | $27.95 | 69,700 |
| 2011-12-20 | $24.61 | $27.60 | 127,100 |
| 2011-12-19 | $24.36 | $27.32 | 114,200 |
| 2011-12-16 | $24.58 | $27.57 | 92,200 |
| 2011-12-15 | $23.93 | $26.84 | 67,500 |
| 2011-12-14 | $23.54 | $26.40 | 188,300 |
| 2011-12-13 | $24.34 | $27.30 | 57,300 |
| 2011-12-12 | $24.68 | $27.68 | 92,900 |
| 2011-12-09 | $24.83 | $27.85 | 57,500 |
| 2011-12-08 | $24.58 | $27.57 | 53,300 |
| 2011-12-07 | $24.97 | $28.00 | 91,200 |
| 2011-12-06 | $25.29 | $28.36 | 62,600 |
| 2011-12-05 | $25.32 | $28.39 | 74,100 |
| 2011-12-02 | $24.62 | $27.61 | 77,700 |
| 2011-12-01 | $24.90 | $27.92 | 78,600 |
| 2011-11-30 | $25.15 | $28.20 | 119,500 |
| 2011-11-29 | $25.03 | $28.07 | 97,300 |
| 2011-11-28 | $25.18 | $28.24 | 81,300 |
| 2011-11-25 | $24.45 | $27.42 | 42,900 |
| 2011-11-23 | $24.53 | $27.51 | 146,300 |
| 2011-11-22 | $24.81 | $27.82 | 66,700 |
| 2011-11-21 | $24.20 | $27.14 | 122,100 |
| 2011-11-18 | $24.35 | $27.31 | 121,000 |
| 2011-11-17 | $24.44 | $27.41 | 97,800 |
| 2011-11-16 | $24.68 | $27.68 | 150,400 |
| 2011-11-15 | $25.20 | $28.26 | 156,300 |
| 2011-11-14 | $26.42 | $29.63 | 29,700 |
| 2011-11-11 | $26.35 | $29.55 | 40,800 |
| 2011-11-10 | $26.18 | $29.36 | 57,900 |
| 2011-11-09 | $26.17 | $29.35 | 21,000 |
| 2011-11-08 | $27.78 | $30.45 | 81,500 |
| 2011-11-07 | $27.81 | $30.48 | 29,800 |
| 2011-11-04 | $27.22 | $29.83 | 41,200 |
| 2011-11-03 | $27.15 | $29.76 | 29,700 |
| 2011-11-02 | $27.00 | $29.59 | 52,400 |
| 2011-11-01 | $27.12 | $29.72 | 67,200 |
| 2011-10-31 | $27.58 | $30.23 | 68,800 |
| 2011-10-28 | $27.75 | $30.41 | 64,200 |
| 2011-10-27 | $27.20 | $29.81 | 62,700 |
| 2011-10-26 | $26.81 | $29.38 | 71,200 |
| 2011-10-25 | $27.19 | $29.80 | 43,700 |
| 2011-10-24 | $27.29 | $29.91 | 33,000 |
| 2011-10-21 | $27.02 | $29.61 | 49,000 |
| 2011-10-20 | $27.33 | $29.95 | 28,500 |
| 2011-10-19 | $27.30 | $29.92 | 15,200 |
| 2011-10-18 | $27.30 | $29.92 | 33,800 |
| 2011-10-17 | $27.25 | $29.87 | 41,300 |
| 2011-10-14 | $27.11 | $29.71 | 61,000 |
| 2011-10-13 | $26.46 | $29.00 | 34,100 |
| 2011-10-12 | $25.57 | $28.02 | 46,700 |
| 2011-10-11 | $25.25 | $27.67 | 52,000 |
| 2011-10-10 | $25.23 | $27.65 | 40,100 |
| 2011-10-07 | $24.38 | $26.72 | 39,400 |
| 2011-10-06 | $25.12 | $27.53 | 67,000 |
| 2011-10-05 | $24.28 | $26.61 | 67,400 |
| 2011-10-04 | $23.85 | $26.14 | 151,000 |
| 2011-10-03 | $24.17 | $26.49 | 75,300 |
| 2011-09-30 | $25.13 | $27.54 | 20,000 |
| 2011-09-29 | $25.30 | $27.73 | 22,200 |
| 2011-09-28 | $25.16 | $27.58 | 37,000 |
| 2011-09-27 | $25.99 | $28.49 | 94,900 |
| 2011-09-26 | $25.42 | $27.86 | 122,600 |
| 2011-09-23 | $25.54 | $27.99 | 90,400 |
| 2011-09-22 | $26.20 | $28.72 | 122,900 |
| 2011-09-21 | $27.55 | $30.20 | 51,600 |
| 2011-09-20 | $27.66 | $30.32 | 64,200 |
| 2011-09-19 | $27.56 | $30.21 | 26,900 |
| 2011-09-16 | $27.52 | $30.16 | 22,500 |
| 2011-09-15 | $27.50 | $30.14 | 30,500 |
| 2011-09-14 | $27.38 | $30.01 | 34,500 |
| 2011-09-13 | $27.43 | $30.06 | 48,700 |
| 2011-09-12 | $27.70 | $30.36 | 50,500 |
| 2011-09-09 | $26.95 | $29.54 | 28,100 |
| 2011-09-08 | $27.11 | $29.71 | 26,700 |
| 2011-09-07 | $27.08 | $29.68 | 50,000 |
| 2011-09-06 | $26.91 | $29.49 | 44,500 |
| 2011-09-02 | $27.30 | $29.92 | 27,500 |
| 2011-09-01 | $27.49 | $30.13 | 52,200 |
| 2011-08-31 | $27.37 | $30.00 | 72,900 |
| 2011-08-30 | $26.72 | $29.29 | 52,100 |
| 2011-08-29 | $26.70 | $29.26 | 81,300 |
| 2011-08-26 | $26.95 | $29.54 | 41,800 |
| 2011-08-25 | $26.84 | $29.42 | 58,200 |
| 2011-08-24 | $26.16 | $28.67 | 25,900 |
| 2011-08-23 | $26.43 | $28.97 | 32,700 |
| 2011-08-22 | $25.43 | $27.87 | 36,600 |
| 2011-08-19 | $25.98 | $28.47 | 59,900 |
| 2011-08-18 | $26.05 | $28.55 | 55,000 |
| 2011-08-17 | $26.78 | $29.35 | 59,100 |
| 2011-08-16 | $26.49 | $29.03 | 42,800 |
| 2011-08-15 | $26.83 | $29.41 | 63,000 |
| 2011-08-12 | $26.05 | $28.55 | 114,400 |
| 2011-08-11 | $25.22 | $27.64 | 86,600 |
| 2011-08-10 | $26.57 | $28.43 | 120,100 |
| 2011-08-09 | $25.70 | $27.50 | 114,900 |
| 2011-08-08 | $23.77 | $25.43 | 234,200 |
| 2011-08-05 | $25.03 | $26.78 | 78,400 |
| 2011-08-04 | $25.20 | $26.96 | 159,400 |
| 2011-08-03 | $28.28 | $30.26 | 54,000 |
| 2011-08-02 | $27.66 | $29.60 | 61,300 |
| 2011-08-01 | $27.75 | $29.69 | 45,100 |
| 2011-07-29 | $27.47 | $29.39 | 22,900 |
| 2011-07-28 | $27.60 | $29.53 | 41,100 |
| 2011-07-27 | $27.53 | $29.46 | 40,700 |
| 2011-07-26 | $27.92 | $29.87 | 131,500 |
| 2011-07-25 | $27.74 | $29.68 | 89,400 |
| 2011-07-22 | $27.26 | $29.17 | 67,800 |
| 2011-07-21 | $27.00 | $28.89 | 95,800 |
| 2011-07-20 | $27.15 | $29.05 | 131,000 |
| 2011-07-19 | $27.88 | $29.83 | 31,600 |
| 2011-07-18 | $27.71 | $29.65 | 47,400 |
| 2011-07-15 | $27.85 | $29.80 | 32,900 |
| 2011-07-14 | $27.75 | $29.69 | 58,700 |
| 2011-07-13 | $27.67 | $29.61 | 41,600 |
| 2011-07-12 | $27.19 | $29.09 | 37,300 |
| 2011-07-11 | $27.10 | $29.00 | 40,700 |
| 2011-07-08 | $26.83 | $28.71 | 60,600 |
| 2011-07-07 | $26.77 | $28.64 | 40,200 |
| 2011-07-06 | $26.45 | $28.30 | 42,100 |
| 2011-07-05 | $26.25 | $28.09 | 58,600 |
| 2011-07-01 | $26.30 | $28.14 | 25,100 |
| 2011-06-30 | $26.38 | $28.23 | 47,600 |
| 2011-06-29 | $26.19 | $28.02 | 89,900 |
| 2011-06-28 | $26.31 | $28.15 | 45,600 |
| 2011-06-27 | $26.25 | $28.09 | 80,900 |
| 2011-06-24 | $26.81 | $28.69 | 29,500 |
| 2011-06-23 | $27.06 | $28.95 | 42,200 |
| 2011-06-22 | $27.53 | $29.46 | 22,300 |
| 2011-06-21 | $27.35 | $29.26 | 51,900 |
| 2011-06-20 | $26.61 | $28.47 | 36,000 |
| 2011-06-17 | $27.03 | $28.92 | 53,500 |
| 2011-06-16 | $26.81 | $28.69 | 85,100 |
| 2011-06-15 | $26.50 | $28.35 | 115,500 |
| 2011-06-14 | $26.14 | $27.97 | 68,700 |
| 2011-06-13 | $25.07 | $26.82 | 102,800 |
| 2011-06-10 | $26.31 | $28.15 | 66,900 |
| 2011-06-09 | $25.86 | $27.67 | 50,700 |
| 2011-06-08 | $25.27 | $27.04 | 157,600 |
| 2011-06-07 | $26.30 | $28.14 | 56,400 |
| 2011-06-06 | $26.62 | $28.48 | 29,800 |
| 2011-06-03 | $26.94 | $28.83 | 58,700 |
| 2011-06-02 | $27.06 | $28.95 | 83,300 |
| 2011-06-01 | $26.75 | $28.62 | 63,100 |
| 2011-05-31 | $26.83 | $28.71 | 84,900 |
| 2011-05-27 | $26.93 | $28.81 | 74,200 |
| 2011-05-26 | $27.50 | $29.42 | 100,800 |
| 2011-05-25 | $27.52 | $29.45 | 110,700 |
| 2011-05-24 | $27.36 | $29.27 | 96,900 |
| 2011-05-23 | $27.02 | $28.91 | 110,800 |
| 2011-05-20 | $26.98 | $28.87 | 245,200 |
| 2011-05-19 | $26.05 | $27.87 | 178,500 |
| 2011-05-18 | $25.26 | $27.03 | 294,700 |
| 2011-05-17 | $23.60 | $25.25 | 651,800 |
| 2011-05-16 | $25.49 | $27.27 | 188,100 |
| 2011-05-13 | $26.74 | $28.61 | 121,800 |
| 2011-05-12 | $26.73 | $28.60 | 293,300 |
| 2011-05-11 | $28.10 | $29.51 | 110,200 |
| 2011-05-10 | $28.78 | $30.22 | 85,100 |
| 2011-05-09 | $28.55 | $29.98 | 64,000 |
| 2011-05-06 | $28.39 | $29.81 | 64,400 |
| 2011-05-05 | $28.48 | $29.90 | 91,900 |
| 2011-05-04 | $28.40 | $29.82 | 89,000 |
| 2011-05-03 | $28.51 | $29.94 | 98,000 |
| 2011-05-02 | $28.60 | $30.03 | 99,000 |
| 2011-04-29 | $28.65 | $30.08 | 130,000 |
| 2011-04-28 | $28.29 | $29.71 | 117,400 |
| 2011-04-27 | $28.31 | $29.73 | 136,200 |
| 2011-04-26 | $28.50 | $29.93 | 179,600 |
| 2011-04-25 | $28.76 | $30.20 | 205,800 |
| 2011-04-21 | $28.90 | $30.35 | 141,700 |
| 2011-04-20 | $28.40 | $29.82 | 138,700 |
| 2011-04-19 | $28.36 | $29.78 | 101,800 |
| 2011-04-18 | $28.26 | $29.67 | 158,300 |
| 2011-04-15 | $28.85 | $30.29 | 117,200 |
| 2011-04-14 | $28.80 | $30.24 | 214,700 |
| 2011-04-13 | $28.93 | $30.38 | 171,100 |
| 2011-04-12 | $28.90 | $30.35 | 1,779,700 |
| 2011-04-11 | $30.71 | $32.25 | 52,700 |
| 2011-04-08 | $30.41 | $31.93 | 39,400 |
| 2011-04-07 | $30.42 | $31.94 | 66,500 |
| 2011-04-06 | $31.02 | $32.57 | 60,000 |
| 2011-04-05 | $30.79 | $32.33 | 61,700 |
| 2011-04-04 | $30.80 | $32.34 | 75,600 |
| 2011-04-01 | $31.26 | $32.82 | 73,200 |
| 2011-03-31 | $31.36 | $32.93 | 112,500 |
| 2011-03-30 | $32.75 | $34.39 | 101,400 |
| 2011-03-29 | $32.35 | $33.97 | 85,000 |
| 2011-03-28 | $32.40 | $34.02 | 110,500 |
| 2011-03-25 | $32.15 | $33.76 | 89,800 |
| 2011-03-24 | $31.83 | $33.42 | 91,400 |
| 2011-03-23 | $31.10 | $32.66 | 54,600 |
| 2011-03-22 | $30.98 | $32.53 | 68,300 |
| 2011-03-21 | $30.80 | $32.34 | 50,700 |
| 2011-03-18 | $30.10 | $31.61 | 54,300 |
| 2011-03-17 | $29.55 | $31.03 | 69,500 |
| 2011-03-16 | $29.14 | $30.60 | 70,500 |
| 2011-03-15 | $29.09 | $30.55 | 95,400 |
| 2011-03-14 | $29.39 | $30.86 | 57,700 |
| 2011-03-11 | $28.97 | $30.42 | 41,500 |
| 2011-03-10 | $29.23 | $30.69 | 93,200 |
| 2011-03-09 | $30.20 | $31.71 | 64,500 |
| 2011-03-08 | $30.25 | $31.76 | 82,000 |
| 2011-03-07 | $29.81 | $31.30 | 59,800 |
| 2011-03-04 | $29.29 | $30.76 | 72,400 |
| 2011-03-03 | $29.75 | $31.24 | 84,900 |
| 2011-03-02 | $29.70 | $31.19 | 90,400 |
| 2011-03-01 | $30.39 | $31.91 | 78,300 |
| 2011-02-28 | $30.92 | $32.47 | 103,200 |
| 2011-02-25 | $30.96 | $32.51 | 88,900 |
| 2011-02-24 | $30.49 | $32.02 | 93,500 |
| 2011-02-23 | $29.72 | $31.21 | 111,000 |
| 2011-02-22 | $29.91 | $31.41 | 198,000 |
| 2011-02-18 | $29.22 | $30.68 | 245,700 |
| 2011-02-17 | $29.60 | $31.08 | 669,000 |
| 2011-02-16 | $31.57 | $33.15 | 244,400 |
| 2011-02-15 | $31.09 | $32.65 | 212,900 |
| 2011-02-14 | $29.88 | $31.37 | 456,600 |
| 2011-02-11 | $28.36 | $29.78 | 89,400 |
| 2011-02-10 | $27.85 | $29.24 | 74,400 |
| 2011-02-09 | $28.10 | $28.98 | 161,200 |
| 2011-02-08 | $29.04 | $29.95 | 85,600 |
| 2011-02-07 | $29.26 | $30.18 | 68,800 |
| 2011-02-04 | $29.65 | $30.58 | 39,500 |
| 2011-02-03 | $29.90 | $30.84 | 34,200 |
| 2011-02-02 | $29.37 | $30.29 | 74,200 |
| 2011-02-01 | $29.40 | $30.32 | 41,100 |
| 2011-01-31 | $29.24 | $30.16 | 37,000 |
| 2011-01-28 | $29.45 | $30.37 | 51,800 |
| 2011-01-27 | $29.30 | $30.22 | 81,800 |
| 2011-01-26 | $29.29 | $30.21 | 85,700 |
| 2011-01-25 | $28.86 | $29.76 | 43,400 |
| 2011-01-24 | $28.98 | $29.89 | 72,300 |
| 2011-01-21 | $27.90 | $28.77 | 40,300 |
| 2011-01-20 | $27.84 | $28.71 | 68,000 |
| 2011-01-19 | $28.85 | $29.75 | 102,400 |
| 2011-01-18 | $29.40 | $30.32 | 194,400 |
| 2011-01-14 | $28.50 | $29.39 | 72,600 |
| 2011-01-13 | $27.90 | $28.77 | 99,700 |
| 2011-01-12 | $27.32 | $28.18 | 48,100 |
| 2011-01-11 | $27.31 | $28.17 | 52,500 |
| 2011-01-10 | $27.32 | $28.18 | 81,500 |
| 2011-01-07 | $26.86 | $27.70 | 51,500 |
| 2011-01-06 | $26.70 | $27.54 | 75,800 |
| 2011-01-05 | $26.55 | $27.38 | 58,500 |
| 2011-01-04 | $26.00 | $26.81 | 64,500 |
| 2011-01-03 | $25.81 | $26.62 | 136,300 |