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
- 1995-01-10 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 | $26.81 | $26.87 | 260,400 | — | — |
| 2011-12-29 | $26.89 | $26.95 | 265,600 | — | — |
| 2011-12-28 | $26.12 | $26.18 | 383,400 | — | — |
| 2011-12-27 | $26.71 | $26.77 | 180,900 | — | — |
| 2011-12-23 | $26.79 | $26.85 | 266,900 | — | — |
| 2011-12-22 | $26.72 | $26.78 | 478,200 | — | — |
| 2011-12-21 | $26.31 | $26.37 | 429,900 | — | — |
| 2011-12-20 | $25.82 | $25.88 | 356,300 | — | — |
| 2011-12-19 | $24.51 | $24.57 | 301,700 | — | — |
| 2011-12-16 | $25.20 | $25.26 | 790,400 | — | — |
| 2011-12-15 | $24.82 | $24.88 | 441,300 | — | — |
| 2011-12-14 | $24.37 | $24.43 | 592,400 | — | — |
| 2011-12-13 | $25.00 | $25.06 | 458,400 | — | — |
| 2011-12-12 | $25.24 | $25.30 | 349,900 | — | — |
| 2011-12-09 | $25.85 | $25.91 | 544,900 | — | — |
| 2011-12-08 | $24.60 | $24.66 | 599,800 | — | — |
| 2011-12-07 | $25.34 | $25.40 | 625,900 | — | — |
| 2011-12-06 | $25.74 | $25.80 | 412,700 | — | — |
| 2011-12-05 | $25.65 | $25.71 | 387,600 | — | — |
| 2011-12-02 | $25.34 | $25.40 | 424,600 | — | — |
| 2011-12-01 | $25.46 | $25.52 | 279,600 | — | — |
| 2011-11-30 | $25.63 | $25.69 | 697,600 | — | — |
| 2011-11-29 | $24.32 | $24.38 | 199,900 | — | — |
| 2011-11-28 | $24.30 | $24.36 | 422,700 | — | — |
| 2011-11-25 | $23.39 | $23.45 | 294,000 | — | — |
| 2011-11-23 | $23.36 | $23.42 | 427,500 | — | — |
| 2011-11-22 | $23.77 | $23.83 | 361,400 | — | — |
| 2011-11-21 | $24.06 | $24.12 | 461,200 | — | — |
| 2011-11-18 | $24.29 | $24.35 | 266,800 | — | — |
| 2011-11-17 | $24.26 | $24.32 | 437,900 | — | — |
| 2011-11-16 | $24.28 | $24.34 | 295,100 | — | — |
| 2011-11-15 | $24.76 | $24.82 | 252,900 | — | — |
| 2011-11-14 | $24.34 | $24.40 | 280,800 | — | — |
| 2011-11-11 | $24.90 | $24.96 | 283,000 | — | — |
| 2011-11-10 | $24.13 | $24.19 | 528,400 | — | — |
| 2011-11-09 | $23.86 | $23.92 | 708,600 | — | — |
| 2011-11-08 | $24.37 | $24.43 | 576,400 | — | — |
| 2011-11-07 | $24.37 | $24.43 | 417,600 | — | — |
| 2011-11-04 | $24.41 | $24.47 | 485,800 | — | — |
| 2011-11-03 | $25.57 | $25.63 | 488,100 | — | — |
| 2011-11-02 | $24.94 | $25.00 | 538,200 | — | — |
| 2011-11-01 | $23.92 | $23.98 | 491,000 | — | — |
| 2011-10-31 | $25.07 | $25.13 | 579,200 | — | — |
| 2011-10-28 | $25.77 | $25.83 | 833,500 | — | — |
| 2011-10-27 | $25.30 | $25.36 | 1,023,800 | — | — |
| 2011-10-26 | $22.92 | $22.97 | 855,500 | — | — |
| 2011-10-25 | $22.40 | $22.45 | 465,900 | — | — |
| 2011-10-24 | $23.27 | $23.33 | 952,900 | — | — |
| 2011-10-21 | $22.89 | $22.94 | 479,100 | — | — |
| 2011-10-20 | $22.55 | $22.60 | 268,900 | — | — |
| 2011-10-19 | $22.53 | $22.58 | 304,200 | — | — |
| 2011-10-18 | $23.01 | $23.06 | 521,600 | — | — |
| 2011-10-17 | $22.26 | $22.31 | 524,500 | — | — |
| 2011-10-14 | $23.14 | $23.20 | 265,200 | — | — |
| 2011-10-13 | $22.57 | $22.62 | 305,400 | — | — |
| 2011-10-12 | $22.85 | $22.90 | 359,700 | — | — |
| 2011-10-11 | $22.23 | $22.28 | 392,100 | — | — |
| 2011-10-10 | $22.15 | $22.20 | 495,200 | — | — |
| 2011-10-07 | $20.82 | $20.87 | 417,900 | — | — |
| 2011-10-06 | $21.75 | $21.80 | 425,200 | — | — |
| 2011-10-05 | $21.07 | $21.07 | 560,900 | — | — |
| 2011-10-04 | $20.84 | $20.84 | 833,200 | — | — |
| 2011-10-03 | $19.23 | $19.23 | 929,200 | — | — |
| 2011-09-30 | $20.33 | $20.33 | 874,700 | — | — |
| 2011-09-29 | $20.66 | $20.66 | 538,400 | — | — |
| 2011-09-28 | $20.10 | $20.10 | 663,500 | — | — |
| 2011-09-27 | $20.53 | $20.53 | 864,800 | — | — |
| 2011-09-26 | $19.55 | $19.55 | 1,028,500 | — | — |
| 2011-09-23 | $18.82 | $18.82 | 785,300 | — | — |
| 2011-09-22 | $18.58 | $18.58 | 909,900 | — | — |
| 2011-09-21 | $19.44 | $19.44 | 821,500 | — | — |
| 2011-09-20 | $20.22 | $20.22 | 650,500 | — | — |
| 2011-09-19 | $20.48 | $20.48 | 737,700 | — | — |
| 2011-09-16 | $21.10 | $21.10 | 571,000 | — | — |
| 2011-09-15 | $21.34 | $21.34 | 404,400 | — | — |
| 2011-09-14 | $21.24 | $21.24 | 591,900 | — | — |
| 2011-09-13 | $20.99 | $20.99 | 373,000 | — | — |
| 2011-09-12 | $20.62 | $20.62 | 388,000 | — | — |
| 2011-09-09 | $20.39 | $20.39 | 530,000 | — | — |
| 2011-09-08 | $21.15 | $21.15 | 320,200 | — | — |
| 2011-09-07 | $21.78 | $21.78 | 418,200 | — | — |
| 2011-09-06 | $20.75 | $20.75 | 501,600 | — | — |
| 2011-09-02 | $21.08 | $21.08 | 540,100 | — | — |
| 2011-09-01 | $22.35 | $22.35 | 1,163,800 | — | — |
| 2011-08-31 | $22.91 | $22.91 | 448,000 | — | — |
| 2011-08-30 | $23.13 | $23.13 | 456,100 | — | — |
| 2011-08-29 | $23.02 | $23.02 | 521,000 | — | — |
| 2011-08-26 | $22.17 | $22.17 | 655,400 | — | — |
| 2011-08-25 | $21.35 | $21.35 | 901,500 | — | — |
| 2011-08-24 | $21.58 | $21.58 | 1,211,300 | — | — |
| 2011-08-23 | $21.64 | $21.64 | 1,367,900 | — | — |
| 2011-08-22 | $20.81 | $20.81 | 499,600 | — | — |
| 2011-08-19 | $20.80 | $20.80 | 749,000 | — | — |
| 2011-08-18 | $21.48 | $21.48 | 873,100 | — | — |
| 2011-08-17 | $23.08 | $23.08 | 515,600 | — | — |
| 2011-08-16 | $23.50 | $23.50 | 270,700 | — | — |
| 2011-08-15 | $23.99 | $23.99 | 429,100 | — | — |
| 2011-08-12 | $23.61 | $23.61 | 521,800 | — | — |
| 2011-08-11 | $23.63 | $23.63 | 483,800 | — | — |
| 2011-08-10 | $22.30 | $22.30 | 793,600 | — | — |
| 2011-08-09 | $24.13 | $24.13 | 820,900 | — | — |
| 2011-08-08 | $23.03 | $23.03 | 1,177,900 | — | — |
| 2011-08-05 | $24.65 | $24.65 | 842,000 | — | — |
| 2011-08-04 | $25.30 | $25.30 | 729,900 | — | — |
| 2011-08-03 | $26.66 | $26.66 | 537,600 | — | — |
| 2011-08-02 | $26.12 | $26.12 | 625,800 | — | — |
| 2011-08-01 | $27.54 | $27.54 | 387,500 | — | — |
| 2011-07-29 | $27.92 | $27.92 | 415,900 | — | — |
| 2011-07-28 | $27.56 | $27.56 | 362,100 | — | — |
| 2011-07-27 | $27.78 | $27.78 | 419,600 | — | — |
| 2011-07-26 | $28.36 | $28.36 | 220,800 | — | — |
| 2011-07-25 | $28.91 | $28.91 | 367,900 | — | — |
| 2011-07-22 | $28.69 | $28.69 | 385,500 | — | — |
| 2011-07-21 | $28.83 | $28.83 | 380,000 | — | — |
| 2011-07-20 | $28.73 | $28.73 | 321,300 | — | — |
| 2011-07-19 | $29.02 | $29.02 | 208,800 | — | — |
| 2011-07-18 | $28.70 | $28.70 | 205,400 | — | — |
| 2011-07-15 | $29.23 | $29.23 | 408,200 | — | — |
| 2011-07-14 | $29.70 | $29.70 | 381,100 | — | — |
| 2011-07-13 | $29.86 | $29.86 | 336,000 | — | — |
| 2011-07-12 | $29.80 | $29.80 | 321,000 | — | — |
| 2011-07-11 | $29.84 | $29.84 | 353,900 | — | — |
| 2011-07-08 | $30.46 | $30.46 | 244,100 | — | — |
| 2011-07-07 | $30.69 | $30.69 | 189,500 | — | — |
| 2011-07-06 | $30.18 | $30.18 | 221,500 | — | — |
| 2011-07-05 | $29.86 | $29.86 | 253,000 | — | — |
| 2011-07-01 | $29.82 | $29.82 | 288,000 | — | — |
| 2011-06-30 | $29.31 | $29.31 | 366,800 | — | — |
| 2011-06-29 | $28.72 | $28.72 | 491,500 | — | — |
| 2011-06-28 | $28.51 | $28.51 | 398,600 | — | — |
| 2011-06-27 | $28.35 | $28.35 | 467,000 | — | — |
| 2011-06-24 | $28.41 | $28.41 | 404,800 | — | — |
| 2011-06-23 | $28.71 | $28.71 | 471,600 | — | — |
| 2011-06-22 | $28.65 | $28.65 | 409,000 | — | — |
| 2011-06-21 | $28.95 | $28.95 | 333,700 | — | — |
| 2011-06-20 | $28.61 | $28.61 | 240,000 | — | — |
| 2011-06-17 | $28.44 | $28.44 | 527,100 | — | — |
| 2011-06-16 | $28.54 | $28.54 | 394,400 | — | — |
| 2011-06-15 | $28.43 | $28.43 | 413,600 | — | — |
| 2011-06-14 | $28.93 | $28.93 | 416,800 | — | — |
| 2011-06-13 | $28.25 | $28.25 | 323,900 | — | — |
| 2011-06-10 | $28.30 | $28.30 | 502,600 | — | — |
| 2011-06-09 | $28.89 | $28.89 | 545,400 | — | — |
| 2011-06-08 | $28.97 | $28.97 | 548,100 | — | — |
| 2011-06-07 | $29.10 | $29.10 | 522,100 | — | — |
| 2011-06-06 | $29.13 | $29.13 | 494,900 | — | — |
| 2011-06-03 | $29.23 | $29.23 | 571,800 | — | — |
| 2011-06-02 | $29.53 | $29.53 | 354,900 | — | — |
| 2011-06-01 | $29.52 | $29.52 | 578,400 | — | — |
| 2011-05-31 | $30.37 | $30.37 | 1,110,700 | — | — |
| 2011-05-27 | $30.22 | $30.22 | 317,200 | — | — |
| 2011-05-26 | $29.78 | $29.78 | 321,600 | — | — |
| 2011-05-25 | $29.64 | $29.64 | 578,700 | — | — |
| 2011-05-24 | $29.43 | $29.43 | 498,500 | — | — |
| 2011-05-23 | $29.60 | $29.60 | 447,700 | — | — |
| 2011-05-20 | $30.01 | $30.01 | 485,400 | — | — |
| 2011-05-19 | $30.39 | $30.39 | 558,600 | — | — |
| 2011-05-18 | $30.29 | $30.29 | 364,200 | — | — |
| 2011-05-17 | $30.18 | $30.18 | 418,700 | — | — |
| 2011-05-16 | $30.37 | $30.37 | 366,500 | — | — |
| 2011-05-13 | $30.64 | $30.64 | 285,400 | — | — |
| 2011-05-12 | $31.65 | $31.65 | 247,000 | — | — |
| 2011-05-11 | $31.45 | $31.45 | 379,000 | — | — |
| 2011-05-10 | $31.81 | $31.81 | 253,700 | — | — |
| 2011-05-09 | $31.22 | $31.22 | 180,000 | — | — |
| 2011-05-06 | $31.03 | $31.03 | 329,000 | — | — |
| 2011-05-05 | $31.11 | $31.11 | 465,800 | — | — |
| 2011-05-04 | $31.01 | $31.01 | 599,600 | — | — |
| 2011-05-03 | $31.20 | $31.20 | 628,600 | — | — |
| 2011-05-02 | $30.81 | $30.81 | 483,500 | — | — |
| 2011-04-29 | $31.00 | $31.00 | 339,000 | — | — |
| 2011-04-28 | $31.03 | $31.03 | 458,300 | — | — |
| 2011-04-27 | $30.61 | $30.61 | 542,000 | — | — |
| 2011-04-26 | $30.45 | $30.45 | 344,900 | — | — |
| 2011-04-25 | $30.09 | $30.09 | 319,300 | — | — |
| 2011-04-21 | $30.18 | $30.18 | 280,400 | — | — |
| 2011-04-20 | $29.66 | $29.66 | 577,700 | — | — |
| 2011-04-19 | $29.32 | $29.32 | 488,100 | — | — |
| 2011-04-18 | $29.24 | $29.24 | 318,700 | — | — |
| 2011-04-15 | $29.73 | $29.73 | 372,300 | — | — |
| 2011-04-14 | $29.69 | $29.69 | 294,500 | — | — |
| 2011-04-13 | $29.68 | $29.68 | 443,800 | — | — |
| 2011-04-12 | $29.46 | $29.46 | 412,200 | — | — |
| 2011-04-11 | $30.20 | $30.20 | 316,700 | — | — |
| 2011-04-08 | $30.74 | $30.74 | 375,900 | — | — |
| 2011-04-07 | $31.40 | $31.40 | 411,600 | — | — |
| 2011-04-06 | $31.44 | $31.44 | 296,600 | — | — |
| 2011-04-05 | $31.17 | $31.17 | 225,800 | — | — |
| 2011-04-04 | $31.08 | $31.08 | 444,400 | — | — |
| 2011-04-01 | $30.89 | $30.89 | 319,400 | — | — |
| 2011-03-31 | $30.97 | $30.97 | 419,100 | — | — |
| 2011-03-30 | $30.98 | $30.98 | 557,700 | — | — |
| 2011-03-29 | $31.00 | $31.00 | 457,100 | — | — |
| 2011-03-28 | $30.71 | $30.71 | 401,200 | — | — |
| 2011-03-25 | $31.41 | $31.41 | 631,300 | — | — |
| 2011-03-24 | $31.48 | $31.48 | 592,100 | — | — |
| 2011-03-23 | $31.69 | $31.69 | 381,000 | — | — |
| 2011-03-22 | $32.02 | $32.02 | 377,600 | — | — |
| 2011-03-21 | $32.04 | $32.04 | 387,200 | — | — |
| 2011-03-18 | $31.29 | $31.29 | 539,300 | — | — |
| 2011-03-17 | $30.90 | $30.90 | 526,000 | — | — |
| 2011-03-16 | $30.54 | $30.54 | 522,800 | — | — |
| 2011-03-15 | $31.16 | $31.16 | 321,500 | — | — |
| 2011-03-14 | $31.51 | $31.51 | 303,100 | — | — |
| 2011-03-11 | $31.52 | $31.52 | 353,100 | — | — |
| 2011-03-10 | $31.45 | $31.45 | 449,300 | — | — |
| 2011-03-09 | $32.44 | $32.44 | 410,600 | — | — |
| 2011-03-08 | $32.65 | $32.65 | 627,100 | — | — |
| 2011-03-07 | $31.74 | $31.74 | 763,600 | — | — |
| 2011-03-04 | $31.95 | $31.95 | 588,300 | — | — |
| 2011-03-03 | $31.94 | $31.94 | 441,600 | — | — |
| 2011-03-02 | $31.04 | $31.04 | 435,000 | — | — |
| 2011-03-01 | $30.89 | $30.89 | 448,500 | — | — |
| 2011-02-28 | $31.86 | $31.86 | 528,900 | — | — |
| 2011-02-25 | $30.94 | $30.94 | 557,700 | — | — |
| 2011-02-24 | $30.02 | $30.02 | 1,422,700 | — | — |
| 2011-02-23 | $30.29 | $30.29 | 450,800 | — | — |
| 2011-02-22 | $30.94 | $30.94 | 427,500 | — | — |
| 2011-02-18 | $32.34 | $32.34 | 230,800 | — | — |
| 2011-02-17 | $32.41 | $32.41 | 185,700 | — | — |
| 2011-02-16 | $32.08 | $32.08 | 331,800 | — | — |
| 2011-02-15 | $31.56 | $31.56 | 362,700 | — | — |
| 2011-02-14 | $32.07 | $32.07 | 424,900 | — | — |
| 2011-02-11 | $32.05 | $32.05 | 332,900 | — | — |
| 2011-02-10 | $31.79 | $31.79 | 365,000 | — | — |
| 2011-02-09 | $31.88 | $31.88 | 367,900 | — | — |
| 2011-02-08 | $32.02 | $32.02 | 377,700 | — | — |
| 2011-02-07 | $31.98 | $31.98 | 489,800 | — | — |
| 2011-02-04 | $31.79 | $31.79 | 619,200 | — | — |
| 2011-02-03 | $31.86 | $31.86 | 615,200 | — | — |
| 2011-02-02 | $31.47 | $31.47 | 695,600 | — | — |
| 2011-02-01 | $31.07 | $31.07 | 589,800 | — | — |
| 2011-01-31 | $30.28 | $30.28 | 585,400 | — | — |
| 2011-01-28 | $29.45 | $29.45 | 885,800 | — | — |
| 2011-01-27 | $30.03 | $30.03 | 408,700 | — | — |
| 2011-01-26 | $30.24 | $30.24 | 432,200 | — | — |
| 2011-01-25 | $29.17 | $29.17 | 398,600 | — | — |
| 2011-01-24 | $29.71 | $29.71 | 373,800 | — | — |
| 2011-01-21 | $29.65 | $29.65 | 375,100 | — | — |
| 2011-01-20 | $29.70 | $29.70 | 401,000 | — | — |
| 2011-01-19 | $29.54 | $29.54 | 319,000 | — | — |
| 2011-01-18 | $29.95 | $29.95 | 258,800 | — | — |
| 2011-01-14 | $30.09 | $30.09 | 415,900 | — | — |
| 2011-01-13 | $29.93 | $29.93 | 262,900 | — | — |
| 2011-01-12 | $29.83 | $29.83 | 260,500 | — | — |
| 2011-01-11 | $29.39 | $29.39 | 315,600 | — | — |
| 2011-01-10 | $28.88 | $28.88 | 303,400 | — | — |
| 2011-01-07 | $28.86 | $28.86 | 264,500 | — | — |
| 2011-01-06 | $28.86 | $28.86 | 370,700 | — | — |
| 2011-01-05 | $28.64 | $28.64 | 531,800 | — | — |
| 2011-01-04 | $28.80 | $28.80 | 515,600 | — | — |
| 2011-01-03 | $29.26 | $29.26 | 799,400 | — | — |