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
- 2004-08-02 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 | $25.97 | $25.97 | 260,900 | — | — |
| 2011-12-29 | $26.03 | $26.03 | 421,200 | — | — |
| 2011-12-28 | $25.26 | $25.26 | 413,000 | — | — |
| 2011-12-27 | $26.21 | $26.21 | 276,400 | — | — |
| 2011-12-23 | $25.73 | $25.73 | 186,200 | — | — |
| 2011-12-22 | $25.48 | $25.48 | 336,400 | — | — |
| 2011-12-21 | $24.98 | $24.98 | 472,700 | — | — |
| 2011-12-20 | $24.50 | $24.50 | 424,200 | — | — |
| 2011-12-19 | $23.48 | $23.48 | 546,900 | — | — |
| 2011-12-16 | $24.17 | $24.17 | 1,162,400 | — | — |
| 2011-12-15 | $23.75 | $23.75 | 541,100 | — | — |
| 2011-12-14 | $23.76 | $23.76 | 776,600 | — | — |
| 2011-12-13 | $24.99 | $24.99 | 1,380,200 | — | — |
| 2011-12-12 | $26.79 | $26.79 | 6,293,400 | — | — |
| 2011-12-09 | $26.57 | $26.57 | 1,242,200 | — | — |
| 2011-12-08 | $24.76 | $24.76 | 879,800 | — | — |
| 2011-12-07 | $25.51 | $25.51 | 802,500 | — | — |
| 2011-12-06 | $25.14 | $25.14 | 644,800 | — | — |
| 2011-12-05 | $25.27 | $25.27 | 503,500 | — | — |
| 2011-12-02 | $24.02 | $24.02 | 449,500 | — | — |
| 2011-12-01 | $24.16 | $24.16 | 610,900 | — | — |
| 2011-11-30 | $24.05 | $24.05 | 1,160,000 | — | — |
| 2011-11-29 | $22.96 | $22.96 | 673,200 | — | — |
| 2011-11-28 | $23.27 | $23.27 | 474,000 | — | — |
| 2011-11-25 | $22.19 | $22.19 | 158,800 | — | — |
| 2011-11-23 | $22.47 | $22.47 | 297,500 | — | — |
| 2011-11-22 | $23.73 | $23.73 | 391,900 | — | — |
| 2011-11-21 | $23.87 | $23.87 | 587,900 | — | — |
| 2011-11-18 | $24.86 | $24.86 | 261,900 | — | — |
| 2011-11-17 | $25.14 | $25.14 | 610,600 | — | — |
| 2011-11-16 | $26.03 | $26.03 | 485,100 | — | — |
| 2011-11-15 | $26.63 | $26.63 | 470,700 | — | — |
| 2011-11-14 | $25.74 | $25.74 | 510,900 | — | — |
| 2011-11-11 | $25.80 | $25.80 | 1,108,500 | — | — |
| 2011-11-10 | $26.22 | $26.22 | 2,551,700 | — | — |
| 2011-11-09 | $22.06 | $22.06 | 871,500 | — | — |
| 2011-11-08 | $23.58 | $23.58 | 461,800 | — | — |
| 2011-11-07 | $23.02 | $23.02 | 316,300 | — | — |
| 2011-11-04 | $23.19 | $23.19 | 531,200 | — | — |
| 2011-11-03 | $23.77 | $23.77 | 429,600 | — | — |
| 2011-11-02 | $22.74 | $22.74 | 429,500 | — | — |
| 2011-11-01 | $21.82 | $21.82 | 486,800 | — | — |
| 2011-10-31 | $22.53 | $22.53 | 407,300 | — | — |
| 2011-10-28 | $24.01 | $24.01 | 562,600 | — | — |
| 2011-10-27 | $23.91 | $23.91 | 763,000 | — | — |
| 2011-10-26 | $21.92 | $21.92 | 611,300 | — | — |
| 2011-10-25 | $20.36 | $20.36 | 494,700 | — | — |
| 2011-10-24 | $20.22 | $20.22 | 686,700 | — | — |
| 2011-10-21 | $19.75 | $19.75 | 516,400 | — | — |
| 2011-10-20 | $19.43 | $19.43 | 519,000 | — | — |
| 2011-10-19 | $19.93 | $19.93 | 417,400 | — | — |
| 2011-10-18 | $20.55 | $20.55 | 696,700 | — | — |
| 2011-10-17 | $20.33 | $20.33 | 730,700 | — | — |
| 2011-10-14 | $20.84 | $20.84 | 614,700 | — | — |
| 2011-10-13 | $20.60 | $20.60 | 533,200 | — | — |
| 2011-10-12 | $20.92 | $20.92 | 746,700 | — | — |
| 2011-10-11 | $20.71 | $20.71 | 516,000 | — | — |
| 2011-10-10 | $20.70 | $20.70 | 511,600 | — | — |
| 2011-10-07 | $19.78 | $19.78 | 343,800 | — | — |
| 2011-10-06 | $20.26 | $20.26 | 593,100 | — | — |
| 2011-10-05 | $19.47 | $19.47 | 877,300 | — | — |
| 2011-10-04 | $19.12 | $19.12 | 1,105,600 | — | — |
| 2011-10-03 | $17.91 | $17.91 | 844,900 | — | — |
| 2011-09-30 | $20.02 | $20.02 | 642,800 | — | — |
| 2011-09-29 | $21.20 | $21.20 | 491,400 | — | — |
| 2011-09-28 | $20.48 | $20.48 | 815,400 | — | — |
| 2011-09-27 | $21.02 | $21.02 | 753,400 | — | — |
| 2011-09-26 | $21.06 | $21.06 | 653,000 | — | — |
| 2011-09-23 | $20.38 | $20.38 | 491,200 | — | — |
| 2011-09-22 | $19.60 | $19.60 | 793,200 | — | — |
| 2011-09-21 | $20.63 | $20.63 | 847,000 | — | — |
| 2011-09-20 | $21.20 | $21.20 | 708,600 | — | — |
| 2011-09-19 | $22.36 | $22.36 | 538,300 | — | — |
| 2011-09-16 | $22.62 | $22.62 | 602,100 | — | — |
| 2011-09-15 | $23.00 | $23.00 | 410,400 | — | — |
| 2011-09-14 | $22.32 | $22.32 | 356,900 | — | — |
| 2011-09-13 | $21.48 | $21.48 | 370,600 | — | — |
| 2011-09-12 | $21.20 | $21.20 | 502,000 | — | — |
| 2011-09-09 | $21.06 | $21.06 | 701,700 | — | — |
| 2011-09-08 | $21.07 | $21.07 | 414,000 | — | — |
| 2011-09-07 | $21.85 | $21.85 | 456,800 | — | — |
| 2011-09-06 | $20.99 | $20.99 | 992,500 | — | — |
| 2011-09-02 | $20.88 | $20.88 | 802,700 | — | — |
| 2011-09-01 | $21.62 | $21.62 | 456,400 | — | — |
| 2011-08-31 | $22.47 | $22.47 | 472,800 | — | — |
| 2011-08-30 | $22.53 | $22.53 | 699,200 | — | — |
| 2011-08-29 | $22.62 | $22.62 | 464,800 | — | — |
| 2011-08-26 | $21.85 | $21.85 | 687,300 | — | — |
| 2011-08-25 | $21.15 | $21.15 | 828,400 | — | — |
| 2011-08-24 | $21.65 | $21.65 | 528,300 | — | — |
| 2011-08-23 | $21.35 | $21.35 | 830,500 | — | — |
| 2011-08-22 | $19.94 | $19.94 | 992,100 | — | — |
| 2011-08-19 | $20.12 | $20.12 | 553,700 | — | — |
| 2011-08-18 | $20.82 | $20.82 | 1,309,300 | — | — |
| 2011-08-17 | $21.98 | $21.98 | 1,152,200 | — | — |
| 2011-08-16 | $21.87 | $21.87 | 894,900 | — | — |
| 2011-08-15 | $22.45 | $22.45 | 1,032,400 | — | — |
| 2011-08-12 | $21.51 | $21.51 | 1,489,300 | — | — |
| 2011-08-11 | $20.74 | $20.74 | 5,419,100 | — | — |
| 2011-08-10 | $21.93 | $21.93 | 1,563,100 | — | — |
| 2011-08-09 | $24.26 | $24.26 | 1,079,000 | — | — |
| 2011-08-08 | $23.88 | $23.88 | 2,222,000 | — | — |
| 2011-08-05 | $25.17 | $25.17 | 968,200 | — | — |
| 2011-08-04 | $26.24 | $26.24 | 878,600 | — | — |
| 2011-08-03 | $28.95 | $28.95 | 787,500 | — | — |
| 2011-08-02 | $29.61 | $29.61 | 433,200 | — | — |
| 2011-08-01 | $30.98 | $30.98 | 435,800 | — | — |
| 2011-07-29 | $31.98 | $31.98 | 329,400 | — | — |
| 2011-07-28 | $32.28 | $32.28 | 373,900 | — | — |
| 2011-07-27 | $33.15 | $33.15 | 413,600 | — | — |
| 2011-07-26 | $34.41 | $34.41 | 229,700 | — | — |
| 2011-07-25 | $35.02 | $35.02 | 180,100 | — | — |
| 2011-07-22 | $35.38 | $35.38 | 142,000 | — | — |
| 2011-07-21 | $35.45 | $35.45 | 268,200 | — | — |
| 2011-07-20 | $35.51 | $35.51 | 165,400 | — | — |
| 2011-07-19 | $35.84 | $35.84 | 229,300 | — | — |
| 2011-07-18 | $35.12 | $35.12 | 307,900 | — | — |
| 2011-07-15 | $36.08 | $36.08 | 793,100 | — | — |
| 2011-07-14 | $35.54 | $35.54 | 745,300 | — | — |
| 2011-07-13 | $34.69 | $34.69 | 792,700 | — | — |
| 2011-07-12 | $33.58 | $33.58 | 344,200 | — | — |
| 2011-07-11 | $33.96 | $33.96 | 162,300 | — | — |
| 2011-07-08 | $35.03 | $35.03 | 236,900 | — | — |
| 2011-07-07 | $35.53 | $35.53 | 194,400 | — | — |
| 2011-07-06 | $34.97 | $34.97 | 340,100 | — | — |
| 2011-07-05 | $35.15 | $35.15 | 450,100 | — | — |
| 2011-07-01 | $35.21 | $35.21 | 377,600 | — | — |
| 2011-06-30 | $34.42 | $34.42 | 224,400 | — | — |
| 2011-06-29 | $33.72 | $33.72 | 532,200 | — | — |
| 2011-06-28 | $33.41 | $33.41 | 383,200 | — | — |
| 2011-06-27 | $32.17 | $32.17 | 153,500 | — | — |
| 2011-06-24 | $31.93 | $31.93 | 327,800 | — | — |
| 2011-06-23 | $32.30 | $32.30 | 285,700 | — | — |
| 2011-06-22 | $32.11 | $32.11 | 388,400 | — | — |
| 2011-06-21 | $32.31 | $32.31 | 344,800 | — | — |
| 2011-06-20 | $31.47 | $31.47 | 387,300 | — | — |
| 2011-06-17 | $31.25 | $31.25 | 518,800 | — | — |
| 2011-06-16 | $31.60 | $31.60 | 352,500 | — | — |
| 2011-06-15 | $31.26 | $31.26 | 275,300 | — | — |
| 2011-06-14 | $32.04 | $32.04 | 567,300 | — | — |
| 2011-06-13 | $31.30 | $31.30 | 225,300 | — | — |
| 2011-06-10 | $31.84 | $31.84 | 294,500 | — | — |
| 2011-06-09 | $32.23 | $32.23 | 214,100 | — | — |
| 2011-06-08 | $31.96 | $31.96 | 586,500 | — | — |
| 2011-06-07 | $32.64 | $32.64 | 233,100 | — | — |
| 2011-06-06 | $32.85 | $32.85 | 560,200 | — | — |
| 2011-06-03 | $33.24 | $33.24 | 1,117,500 | — | — |
| 2011-06-02 | $32.80 | $32.80 | 491,300 | — | — |
| 2011-06-01 | $33.75 | $33.75 | 288,100 | — | — |
| 2011-05-31 | $35.80 | $35.80 | 308,800 | — | — |
| 2011-05-27 | $35.15 | $35.15 | 144,800 | — | — |
| 2011-05-26 | $34.80 | $34.80 | 175,700 | — | — |
| 2011-05-25 | $34.49 | $34.49 | 159,500 | — | — |
| 2011-05-24 | $34.19 | $34.19 | 267,800 | — | — |
| 2011-05-23 | $34.42 | $34.42 | 287,200 | — | — |
| 2011-05-20 | $35.06 | $35.06 | 363,600 | — | — |
| 2011-05-19 | $35.67 | $35.67 | 237,200 | — | — |
| 2011-05-18 | $35.95 | $35.95 | 313,300 | — | — |
| 2011-05-17 | $35.10 | $35.10 | 233,200 | — | — |
| 2011-05-16 | $35.79 | $35.79 | 229,100 | — | — |
| 2011-05-13 | $36.38 | $36.38 | 255,600 | — | — |
| 2011-05-12 | $37.20 | $37.20 | 597,000 | — | — |
| 2011-05-11 | $36.33 | $36.33 | 259,800 | — | — |
| 2011-05-10 | $36.84 | $36.84 | 171,000 | — | — |
| 2011-05-09 | $36.50 | $36.50 | 161,000 | — | — |
| 2011-05-06 | $35.90 | $35.90 | 210,000 | — | — |
| 2011-05-05 | $35.54 | $35.54 | 366,700 | — | — |
| 2011-05-04 | $35.18 | $35.18 | 326,500 | — | — |
| 2011-05-03 | $35.74 | $35.74 | 211,000 | — | — |
| 2011-05-02 | $36.65 | $36.65 | 311,800 | — | — |
| 2011-04-29 | $37.89 | $37.89 | 272,000 | — | — |
| 2011-04-28 | $37.92 | $37.92 | 256,000 | — | — |
| 2011-04-27 | $38.31 | $38.31 | 440,100 | — | — |
| 2011-04-26 | $37.79 | $37.79 | 505,000 | — | — |
| 2011-04-25 | $36.59 | $36.59 | 323,900 | — | — |
| 2011-04-21 | $36.54 | $36.54 | 234,700 | — | — |
| 2011-04-20 | $36.04 | $36.04 | 263,900 | — | — |
| 2011-04-19 | $35.23 | $35.23 | 232,900 | — | — |
| 2011-04-18 | $35.35 | $35.35 | 265,500 | — | — |
| 2011-04-15 | $35.96 | $35.96 | 496,600 | — | — |
| 2011-04-14 | $36.04 | $36.04 | 414,400 | — | — |
| 2011-04-13 | $36.32 | $36.32 | 361,500 | — | — |
| 2011-04-12 | $36.54 | $36.54 | 399,800 | — | — |
| 2011-04-11 | $37.71 | $37.71 | 377,400 | — | — |
| 2011-04-08 | $38.60 | $38.60 | 251,700 | — | — |
| 2011-04-07 | $39.45 | $39.45 | 520,600 | — | — |
| 2011-04-06 | $39.60 | $39.60 | 616,700 | — | — |
| 2011-04-05 | $39.00 | $39.00 | 345,500 | — | — |
| 2011-04-04 | $38.64 | $38.64 | 452,200 | — | — |
| 2011-04-01 | $40.01 | $40.01 | 361,400 | — | — |
| 2011-03-31 | $39.75 | $39.75 | 319,500 | — | — |
| 2011-03-30 | $39.42 | $39.42 | 300,700 | — | — |
| 2011-03-29 | $38.28 | $38.28 | 251,500 | — | — |
| 2011-03-28 | $37.13 | $37.13 | 131,700 | — | — |
| 2011-03-25 | $37.67 | $37.67 | 244,300 | — | — |
| 2011-03-24 | $36.88 | $36.88 | 159,200 | — | — |
| 2011-03-23 | $36.62 | $36.62 | 171,600 | — | — |
| 2011-03-22 | $36.58 | $36.58 | 161,100 | — | — |
| 2011-03-21 | $36.90 | $36.90 | 209,000 | — | — |
| 2011-03-18 | $35.46 | $35.46 | 410,800 | — | — |
| 2011-03-17 | $35.09 | $35.09 | 319,700 | — | — |
| 2011-03-16 | $34.32 | $34.32 | 260,600 | — | — |
| 2011-03-15 | $34.56 | $34.56 | 184,500 | — | — |
| 2011-03-14 | $34.90 | $34.90 | 152,800 | — | — |
| 2011-03-11 | $35.49 | $35.49 | 175,700 | — | — |
| 2011-03-10 | $35.53 | $35.53 | 560,200 | — | — |
| 2011-03-09 | $36.54 | $36.54 | 319,000 | — | — |
| 2011-03-08 | $36.12 | $36.12 | 208,000 | — | — |
| 2011-03-07 | $35.51 | $35.51 | 238,500 | — | — |
| 2011-03-04 | $35.86 | $35.86 | 257,500 | — | — |
| 2011-03-03 | $35.82 | $35.82 | 214,300 | — | — |
| 2011-03-02 | $34.58 | $34.58 | 151,800 | — | — |
| 2011-03-01 | $34.42 | $34.42 | 204,400 | — | — |
| 2011-02-28 | $35.50 | $35.50 | 250,200 | — | — |
| 2011-02-25 | $35.10 | $35.10 | 314,600 | — | — |
| 2011-02-24 | $34.55 | $34.55 | 442,500 | — | — |
| 2011-02-23 | $34.52 | $34.52 | 360,500 | — | — |
| 2011-02-22 | $35.98 | $35.98 | 452,200 | — | — |
| 2011-02-18 | $36.76 | $36.76 | 282,100 | — | — |
| 2011-02-17 | $36.70 | $36.70 | 363,900 | — | — |
| 2011-02-16 | $36.80 | $36.80 | 492,000 | — | — |
| 2011-02-15 | $36.35 | $36.35 | 870,400 | — | — |
| 2011-02-14 | $37.82 | $37.82 | 219,400 | — | — |
| 2011-02-11 | $37.52 | $37.52 | 522,800 | — | — |
| 2011-02-10 | $36.20 | $36.20 | 1,076,500 | — | — |
| 2011-02-09 | $34.42 | $34.42 | 276,800 | — | — |
| 2011-02-08 | $34.92 | $34.92 | 372,700 | — | — |
| 2011-02-07 | $33.91 | $33.91 | 167,000 | — | — |
| 2011-02-04 | $33.47 | $33.47 | 143,300 | — | — |
| 2011-02-03 | $33.16 | $33.16 | 143,500 | — | — |
| 2011-02-02 | $32.85 | $32.85 | 371,800 | — | — |
| 2011-02-01 | $33.80 | $33.80 | 191,600 | — | — |
| 2011-01-31 | $32.82 | $32.82 | 133,600 | — | — |
| 2011-01-28 | $32.18 | $32.18 | 409,200 | — | — |
| 2011-01-27 | $32.76 | $32.76 | 259,300 | — | — |
| 2011-01-26 | $33.57 | $33.57 | 266,100 | — | — |
| 2011-01-25 | $32.65 | $32.65 | 265,800 | — | — |
| 2011-01-24 | $32.37 | $32.37 | 310,900 | — | — |
| 2011-01-21 | $31.44 | $31.44 | 227,900 | — | — |
| 2011-01-20 | $31.79 | $31.79 | 232,100 | — | — |
| 2011-01-19 | $32.71 | $32.71 | 280,500 | — | — |
| 2011-01-18 | $33.62 | $33.62 | 203,200 | — | — |
| 2011-01-14 | $33.22 | $33.22 | 143,300 | — | — |
| 2011-01-13 | $33.12 | $33.12 | 144,100 | — | — |
| 2011-01-12 | $33.14 | $33.14 | 283,300 | — | — |
| 2011-01-11 | $32.82 | $32.82 | 294,000 | — | — |
| 2011-01-10 | $32.34 | $32.34 | 291,100 | — | — |
| 2011-01-07 | $32.05 | $32.05 | 413,600 | — | — |
| 2011-01-06 | $31.53 | $31.53 | 310,400 | — | — |
| 2011-01-05 | $32.01 | $32.01 | 256,900 | — | — |
| 2011-01-04 | $32.17 | $32.17 | 242,900 | — | — |
| 2011-01-03 | $32.79 | $32.79 | 233,600 | — | — |