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
- 2006-09-15 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 | $24.05 | $24.05 | 746,000 | — | — |
| 2011-12-29 | $23.75 | $23.75 | 616,500 | — | — |
| 2011-12-28 | $23.89 | $23.89 | 731,900 | — | — |
| 2011-12-27 | $24.10 | $24.10 | 388,800 | — | — |
| 2011-12-23 | $24.08 | $24.08 | 474,700 | — | — |
| 2011-12-22 | $23.89 | $23.89 | 773,800 | — | — |
| 2011-12-21 | $23.11 | $23.11 | 1,250,100 | — | — |
| 2011-12-20 | $22.75 | $22.75 | 1,310,800 | — | — |
| 2011-12-19 | $21.46 | $21.46 | 884,500 | — | — |
| 2011-12-16 | $21.74 | $21.74 | 2,996,900 | — | — |
| 2011-12-15 | $21.81 | $21.81 | 2,595,500 | — | — |
| 2011-12-14 | $22.09 | $22.09 | 1,563,800 | — | — |
| 2011-12-13 | $22.87 | $22.87 | 875,600 | — | — |
| 2011-12-12 | $23.77 | $23.77 | 772,900 | — | — |
| 2011-12-09 | $24.18 | $24.18 | 626,200 | — | — |
| 2011-12-08 | $23.98 | $23.98 | 973,600 | — | — |
| 2011-12-07 | $24.70 | $24.70 | 789,700 | — | — |
| 2011-12-06 | $25.19 | $25.19 | 788,400 | — | — |
| 2011-12-05 | $25.69 | $25.69 | 1,001,800 | — | — |
| 2011-12-02 | $24.94 | $24.94 | 643,400 | — | — |
| 2011-12-01 | $24.76 | $24.76 | 1,009,200 | — | — |
| 2011-11-30 | $25.24 | $25.24 | 1,414,100 | — | — |
| 2011-11-29 | $23.93 | $23.93 | 1,267,600 | — | — |
| 2011-11-28 | $23.55 | $23.55 | 2,267,500 | — | — |
| 2011-11-25 | $23.46 | $23.46 | 444,500 | — | — |
| 2011-11-23 | $22.86 | $22.86 | 2,312,000 | — | — |
| 2011-11-22 | $23.64 | $23.64 | 2,588,200 | — | — |
| 2011-11-21 | $22.42 | $22.42 | 4,492,300 | — | — |
| 2011-11-18 | $22.78 | $22.78 | 5,068,500 | — | — |
| 2011-11-17 | $24.89 | $24.89 | 2,316,700 | — | — |
| 2011-11-16 | $25.89 | $25.89 | 1,796,300 | — | — |
| 2011-11-15 | $25.68 | $25.68 | 1,412,600 | — | — |
| 2011-11-14 | $26.25 | $26.25 | 1,268,400 | — | — |
| 2011-11-11 | $27.10 | $27.10 | 1,222,900 | — | — |
| 2011-11-10 | $27.22 | $27.22 | 708,700 | — | — |
| 2011-11-09 | $27.96 | $27.96 | 632,500 | — | — |
| 2011-11-08 | $28.95 | $28.95 | 524,800 | — | — |
| 2011-11-07 | $28.62 | $28.62 | 526,600 | — | — |
| 2011-11-04 | $28.85 | $28.85 | 917,700 | — | — |
| 2011-11-03 | $29.42 | $29.42 | 807,800 | — | — |
| 2011-11-02 | $29.35 | $29.35 | 857,000 | — | — |
| 2011-11-01 | $29.15 | $29.15 | 1,132,500 | — | — |
| 2011-10-31 | $29.64 | $29.64 | 818,300 | — | — |
| 2011-10-28 | $30.07 | $30.07 | 1,288,500 | — | — |
| 2011-10-27 | $30.10 | $30.10 | 1,509,200 | — | — |
| 2011-10-26 | $28.63 | $28.63 | 1,279,900 | — | — |
| 2011-10-25 | $28.19 | $28.19 | 866,500 | — | — |
| 2011-10-24 | $28.35 | $28.35 | 1,419,500 | — | — |
| 2011-10-21 | $26.95 | $26.95 | 2,764,900 | — | — |
| 2011-10-20 | $25.56 | $25.56 | 1,886,900 | — | — |
| 2011-10-19 | $26.56 | $26.56 | 2,834,200 | — | — |
| 2011-10-18 | $26.39 | $26.39 | 8,022,700 | — | — |
| 2011-10-17 | $30.01 | $30.01 | 2,671,200 | — | — |
| 2011-10-14 | $30.20 | $30.20 | 1,159,900 | — | — |
| 2011-10-13 | $29.93 | $29.93 | 1,749,100 | — | — |
| 2011-10-12 | $30.31 | $30.31 | 1,788,600 | — | — |
| 2011-10-11 | $29.57 | $29.57 | 1,730,200 | — | — |
| 2011-10-10 | $28.56 | $28.56 | 1,936,400 | — | — |
| 2011-10-07 | $27.30 | $27.30 | 2,734,300 | — | — |
| 2011-10-06 | $27.44 | $27.44 | 3,333,700 | — | — |
| 2011-10-05 | $25.42 | $25.42 | 2,760,000 | — | — |
| 2011-10-04 | $23.17 | $23.17 | 4,400,000 | — | — |
| 2011-10-03 | $21.37 | $21.37 | 4,115,600 | — | — |
| 2011-09-30 | $22.97 | $22.97 | 4,880,000 | — | — |
| 2011-09-29 | $24.36 | $24.36 | 4,913,300 | — | — |
| 2011-09-28 | $27.58 | $27.58 | 1,085,200 | — | — |
| 2011-09-27 | $29.85 | $29.85 | 1,312,000 | — | — |
| 2011-09-26 | $27.88 | $27.88 | 1,146,700 | — | — |
| 2011-09-23 | $28.27 | $28.27 | 1,344,000 | — | — |
| 2011-09-22 | $27.17 | $27.17 | 1,914,200 | — | — |
| 2011-09-21 | $29.34 | $29.34 | 2,129,100 | — | — |
| 2011-09-20 | $32.34 | $32.34 | 770,000 | — | — |
| 2011-09-19 | $32.75 | $32.75 | 1,217,300 | — | — |
| 2011-09-16 | $32.46 | $32.46 | 1,057,200 | — | — |
| 2011-09-15 | $33.14 | $33.14 | 1,517,200 | — | — |
| 2011-09-14 | $33.70 | $33.70 | 1,692,000 | — | — |
| 2011-09-13 | $32.54 | $32.54 | 1,191,600 | — | — |
| 2011-09-12 | $31.97 | $31.97 | 824,100 | — | — |
| 2011-09-09 | $31.63 | $31.63 | 785,900 | — | — |
| 2011-09-08 | $32.17 | $32.17 | 1,417,400 | — | — |
| 2011-09-07 | $31.62 | $31.62 | 1,265,500 | — | — |
| 2011-09-06 | $29.55 | $29.55 | 887,200 | — | — |
| 2011-09-02 | $29.59 | $29.59 | 1,104,000 | — | — |
| 2011-09-01 | $30.01 | $30.01 | 1,175,600 | — | — |
| 2011-08-31 | $30.50 | $30.50 | 2,011,200 | — | — |
| 2011-08-30 | $28.95 | $28.95 | 977,200 | — | — |
| 2011-08-29 | $28.04 | $28.04 | 564,900 | — | — |
| 2011-08-26 | $27.07 | $27.07 | 426,600 | — | — |
| 2011-08-25 | $26.80 | $26.80 | 622,800 | — | — |
| 2011-08-24 | $27.63 | $27.63 | 639,500 | — | — |
| 2011-08-23 | $28.25 | $28.25 | 2,001,700 | — | — |
| 2011-08-22 | $27.58 | $27.58 | 1,485,900 | — | — |
| 2011-08-19 | $27.50 | $27.50 | 927,400 | — | — |
| 2011-08-18 | $27.98 | $27.98 | 7,523,200 | — | — |
| 2011-08-17 | $28.91 | $28.91 | 1,392,000 | — | — |
| 2011-08-16 | $30.06 | $30.06 | 978,800 | — | — |
| 2011-08-15 | $30.77 | $30.77 | 738,000 | — | — |
| 2011-08-12 | $30.30 | $30.30 | 2,849,600 | — | — |
| 2011-08-11 | $29.76 | $29.77 | 2,699,200 | — | — |
| 2011-08-10 | $29.19 | $29.19 | 2,579,200 | — | — |
| 2011-08-09 | $29.63 | $29.63 | 2,886,400 | — | — |
| 2011-08-08 | $26.25 | $26.25 | 2,990,800 | — | — |
| 2011-08-05 | $27.79 | $27.79 | 1,712,000 | — | — |
| 2011-08-04 | $27.73 | $27.73 | 1,246,400 | — | — |
| 2011-08-03 | $29.48 | $29.48 | 1,203,200 | — | — |
| 2011-08-02 | $28.66 | $28.66 | 2,064,800 | — | — |
| 2011-08-01 | $30.00 | $30.01 | 1,961,600 | — | — |
| 2011-07-29 | $31.93 | $31.93 | 1,611,600 | — | — |
| 2011-07-28 | $30.52 | $30.52 | 1,685,200 | — | — |
| 2011-07-27 | $31.19 | $31.19 | 1,416,400 | — | — |
| 2011-07-26 | $31.66 | $31.66 | 1,395,200 | — | — |
| 2011-07-25 | $31.82 | $31.82 | 1,198,400 | — | — |
| 2011-07-22 | $31.93 | $31.93 | 1,965,200 | — | — |
| 2011-07-21 | $31.64 | $31.64 | 1,458,800 | — | — |
| 2011-07-20 | $31.75 | $31.75 | 1,804,800 | — | — |
| 2011-07-19 | $31.13 | $31.13 | 3,440,800 | — | — |
| 2011-07-18 | $29.97 | $29.97 | 6,767,200 | — | — |
| 2011-07-15 | $30.75 | $30.76 | 2,219,600 | — | — |
| 2011-07-14 | $29.04 | $29.04 | 931,200 | — | — |
| 2011-07-13 | $29.30 | $29.30 | 849,200 | — | — |
| 2011-07-12 | $28.74 | $28.74 | 1,657,600 | — | — |
| 2011-07-11 | $28.56 | $28.56 | 1,438,800 | — | — |
| 2011-07-08 | $29.41 | $29.41 | 682,400 | — | — |
| 2011-07-07 | $29.87 | $29.87 | 683,600 | — | — |
| 2011-07-06 | $29.51 | $29.52 | 1,438,000 | — | — |
| 2011-07-05 | $28.86 | $28.86 | 725,200 | — | — |
| 2011-07-01 | $28.69 | $28.69 | 1,128,000 | — | — |
| 2011-06-30 | $27.93 | $27.93 | 1,746,000 | — | — |
| 2011-06-29 | $27.98 | $27.98 | 1,978,800 | — | — |
| 2011-06-28 | $27.89 | $27.89 | 2,070,000 | — | — |
| 2011-06-27 | $26.92 | $26.92 | 1,673,600 | — | — |
| 2011-06-24 | $26.50 | $26.51 | 2,104,800 | — | — |
| 2011-06-23 | $25.64 | $25.64 | 1,190,000 | — | — |
| 2011-06-22 | $25.16 | $25.16 | 1,448,000 | — | — |
| 2011-06-21 | $26.12 | $26.11 | 2,388,400 | — | — |
| 2011-06-20 | $25.02 | $25.02 | 1,342,400 | — | — |
| 2011-06-17 | $24.92 | $24.92 | 1,281,600 | — | — |
| 2011-06-16 | $24.95 | $24.95 | 2,106,400 | — | — |
| 2011-06-15 | $24.86 | $24.86 | 2,116,000 | — | — |
| 2011-06-14 | $26.28 | $26.28 | 1,219,200 | — | — |
| 2011-06-13 | $25.69 | $25.69 | 2,214,400 | — | — |
| 2011-06-10 | $25.11 | $25.11 | 1,878,800 | — | — |
| 2011-06-09 | $26.19 | $26.19 | 2,170,800 | — | — |
| 2011-06-08 | $26.22 | $26.22 | 1,533,600 | — | — |
| 2011-06-07 | $27.58 | $27.58 | 1,025,600 | — | — |
| 2011-06-06 | $27.49 | $27.49 | 1,508,000 | — | — |
| 2011-06-03 | $27.84 | $27.84 | 1,044,800 | — | — |
| 2011-06-02 | $28.18 | $28.18 | 1,397,600 | — | — |
| 2011-06-01 | $28.12 | $28.12 | 762,400 | — | — |
| 2011-05-31 | $28.96 | $28.95 | 1,204,800 | — | — |
| 2011-05-27 | $29.31 | $29.31 | 708,800 | — | — |
| 2011-05-26 | $28.73 | $28.73 | 425,600 | — | — |
| 2011-05-25 | $28.89 | $28.89 | 606,000 | — | — |
| 2011-05-24 | $29.01 | $29.01 | 933,200 | — | — |
| 2011-05-23 | $29.06 | $29.06 | 1,368,800 | — | — |
| 2011-05-20 | $30.07 | $30.07 | 935,600 | — | — |
| 2011-05-19 | $30.26 | $30.26 | 1,244,800 | — | — |
| 2011-05-18 | $30.22 | $30.22 | 1,739,600 | — | — |
| 2011-05-17 | $29.00 | $29.00 | 1,278,800 | — | — |
| 2011-05-16 | $29.78 | $29.78 | 708,800 | — | — |
| 2011-05-13 | $30.10 | $30.10 | 936,000 | — | — |
| 2011-05-12 | $30.89 | $30.89 | 948,000 | — | — |
| 2011-05-11 | $29.88 | $29.88 | 1,196,400 | — | — |
| 2011-05-10 | $30.00 | $30.00 | 375,600 | — | — |
| 2011-05-09 | $29.95 | $29.95 | 536,000 | — | — |
| 2011-05-06 | $29.81 | $29.81 | 638,000 | — | — |
| 2011-05-05 | $29.58 | $29.58 | 1,680,400 | — | — |
| 2011-05-04 | $30.10 | $30.10 | 2,000,400 | — | — |
| 2011-05-03 | $30.33 | $30.34 | 916,000 | — | — |
| 2011-05-02 | $31.40 | $31.40 | 740,000 | — | — |
| 2011-04-29 | $31.20 | $31.20 | 728,000 | — | — |
| 2011-04-28 | $31.31 | $31.31 | 1,674,400 | — | — |
| 2011-04-27 | $32.05 | $32.05 | 4,915,200 | — | — |
| 2011-04-26 | $29.67 | $29.68 | 1,374,800 | — | — |
| 2011-04-25 | $29.58 | $29.58 | 467,200 | — | — |
| 2011-04-21 | $29.47 | $29.47 | 835,200 | — | — |
| 2011-04-20 | $29.68 | $29.68 | 1,300,400 | — | — |
| 2011-04-19 | $29.07 | $29.07 | 848,400 | — | — |
| 2011-04-18 | $29.08 | $29.08 | 904,800 | — | — |
| 2011-04-15 | $29.17 | $29.17 | 1,392,800 | — | — |
| 2011-04-14 | $28.81 | $28.81 | 1,373,600 | — | — |
| 2011-04-13 | $28.45 | $28.45 | 1,072,000 | — | — |
| 2011-04-12 | $28.23 | $28.23 | 1,686,800 | — | — |
| 2011-04-11 | $28.95 | $28.95 | 1,092,800 | — | — |
| 2011-04-08 | $29.52 | $29.52 | 3,012,000 | — | — |
| 2011-04-07 | $29.96 | $29.96 | 3,549,200 | — | — |
| 2011-04-06 | $28.83 | $28.83 | 5,086,000 | — | — |
| 2011-04-05 | $26.27 | $26.27 | 1,458,800 | — | — |
| 2011-04-04 | $25.97 | $25.97 | 662,800 | — | — |
| 2011-04-01 | $25.90 | $25.90 | 1,252,000 | — | — |
| 2011-03-31 | $25.02 | $25.02 | 1,263,200 | — | — |
| 2011-03-30 | $25.00 | $25.00 | 983,600 | — | — |
| 2011-03-29 | $24.73 | $24.73 | 1,033,600 | — | — |
| 2011-03-28 | $24.37 | $24.37 | 1,005,200 | — | — |
| 2011-03-25 | $24.49 | $24.49 | 2,264,000 | — | — |
| 2011-03-24 | $24.70 | $24.70 | 1,986,000 | — | — |
| 2011-03-23 | $24.74 | $24.74 | 2,928,400 | — | — |
| 2011-03-22 | $24.37 | $24.37 | 2,104,400 | — | — |
| 2011-03-21 | $24.29 | $24.29 | 2,054,800 | — | — |
| 2011-03-18 | $22.91 | $22.91 | 728,400 | — | — |
| 2011-03-17 | $23.13 | $23.13 | 1,492,000 | — | — |
| 2011-03-16 | $22.82 | $22.82 | 2,897,600 | — | — |
| 2011-03-15 | $23.20 | $23.20 | 2,467,200 | — | — |
| 2011-03-14 | $23.41 | $23.41 | 1,879,200 | — | — |
| 2011-03-11 | $23.51 | $23.51 | 1,711,200 | — | — |
| 2011-03-10 | $22.45 | $22.45 | 3,936,000 | — | — |
| 2011-03-09 | $22.75 | $22.75 | 1,237,200 | — | — |
| 2011-03-08 | $22.88 | $22.88 | 822,400 | — | — |
| 2011-03-07 | $23.28 | $23.27 | 648,800 | — | — |
| 2011-03-04 | $23.57 | $23.57 | 495,200 | — | — |
| 2011-03-03 | $24.04 | $24.04 | 346,800 | — | — |
| 2011-03-02 | $23.78 | $23.78 | 572,400 | — | — |
| 2011-03-01 | $23.32 | $23.32 | 766,800 | — | — |
| 2011-02-28 | $24.15 | $24.15 | 1,184,400 | — | — |
| 2011-02-25 | $24.20 | $24.20 | 1,035,200 | — | — |
| 2011-02-24 | $23.28 | $23.27 | 2,013,600 | — | — |
| 2011-02-23 | $23.25 | $23.24 | 1,506,000 | — | — |
| 2011-02-22 | $23.72 | $23.72 | 921,200 | — | — |
| 2011-02-18 | $24.26 | $24.26 | 534,800 | — | — |
| 2011-02-17 | $24.17 | $24.17 | 591,600 | — | — |
| 2011-02-16 | $24.28 | $24.28 | 1,055,200 | — | — |
| 2011-02-15 | $24.27 | $24.27 | 1,058,000 | — | — |
| 2011-02-14 | $23.79 | $23.79 | 1,204,400 | — | — |
| 2011-02-11 | $23.72 | $23.72 | 2,226,000 | — | — |
| 2011-02-10 | $23.50 | $23.50 | 2,128,400 | — | — |
| 2011-02-09 | $23.75 | $23.75 | 2,348,800 | — | — |
| 2011-02-08 | $23.96 | $23.95 | 783,200 | — | — |
| 2011-02-07 | $24.53 | $24.53 | 362,800 | — | — |
| 2011-02-04 | $24.59 | $24.59 | 476,800 | — | — |
| 2011-02-03 | $25.00 | $25.00 | 1,458,800 | — | — |
| 2011-02-02 | $24.90 | $24.90 | 412,400 | — | — |
| 2011-02-01 | $24.81 | $24.81 | 719,200 | — | — |
| 2011-01-31 | $24.67 | $24.67 | 842,000 | — | — |
| 2011-01-28 | $24.72 | $24.72 | 605,600 | — | — |
| 2011-01-27 | $25.04 | $25.03 | 673,600 | — | — |
| 2011-01-26 | $25.45 | $25.45 | 842,400 | — | — |
| 2011-01-25 | $25.26 | $25.26 | 571,600 | — | — |
| 2011-01-24 | $25.31 | $25.31 | 954,800 | — | — |
| 2011-01-21 | $24.94 | $24.94 | 1,275,200 | — | — |
| 2011-01-20 | $25.04 | $25.04 | 2,157,200 | — | — |
| 2011-01-19 | $25.42 | $25.42 | 2,011,600 | — | — |
| 2011-01-18 | $26.85 | $26.85 | 2,140,400 | — | — |
| 2011-01-14 | $26.93 | $26.93 | 1,258,800 | — | — |
| 2011-01-13 | $27.16 | $27.16 | 1,396,400 | — | — |
| 2011-01-12 | $26.31 | $26.31 | 356,000 | — | — |
| 2011-01-11 | $26.10 | $26.10 | 787,200 | — | — |
| 2011-01-10 | $26.14 | $26.14 | 823,600 | — | — |
| 2011-01-07 | $26.39 | $26.39 | 405,200 | — | — |
| 2011-01-06 | $26.31 | $26.31 | 1,805,200 | — | — |
| 2011-01-05 | $26.18 | $26.18 | 1,229,200 | — | — |
| 2011-01-04 | $26.28 | $26.28 | 776,400 | — | — |
| 2011-01-03 | $26.37 | $26.37 | 844,000 | — | — |