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
- 2000-07-24 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 | $22.69 | $23.01 | 469,500 | — | — |
| 2011-12-29 | $23.13 | $23.45 | 536,400 | — | — |
| 2011-12-28 | $22.44 | $22.75 | 572,700 | — | — |
| 2011-12-27 | $23.05 | $23.37 | 485,600 | — | — |
| 2011-12-23 | $22.88 | $23.20 | 772,400 | — | — |
| 2011-12-22 | $22.83 | $23.15 | 1,076,700 | — | — |
| 2011-12-21 | $22.47 | $22.78 | 2,489,700 | — | — |
| 2011-12-20 | $20.78 | $21.07 | 1,212,300 | — | — |
| 2011-12-19 | $20.12 | $20.40 | 617,200 | — | — |
| 2011-12-16 | $20.57 | $20.86 | 1,282,600 | — | — |
| 2011-12-15 | $20.57 | $20.86 | 1,342,500 | — | — |
| 2011-12-14 | $20.70 | $20.99 | 1,244,500 | — | — |
| 2011-12-13 | $21.34 | $21.64 | 639,000 | — | — |
| 2011-12-12 | $22.11 | $22.42 | 577,400 | — | — |
| 2011-12-09 | $22.50 | $22.81 | 749,600 | — | — |
| 2011-12-08 | $21.95 | $22.26 | 830,300 | — | — |
| 2011-12-07 | $22.77 | $23.09 | 671,300 | — | — |
| 2011-12-06 | $22.86 | $23.18 | 451,300 | — | — |
| 2011-12-05 | $22.91 | $23.23 | 1,025,700 | — | — |
| 2011-12-02 | $22.48 | $22.79 | 742,500 | — | — |
| 2011-12-01 | $22.45 | $22.76 | 501,900 | — | — |
| 2011-11-30 | $22.92 | $23.24 | 1,176,700 | — | — |
| 2011-11-29 | $21.49 | $21.79 | 525,500 | — | — |
| 2011-11-28 | $21.68 | $21.98 | 820,100 | — | — |
| 2011-11-25 | $20.44 | $20.72 | 351,400 | — | — |
| 2011-11-23 | $20.67 | $20.96 | 1,049,600 | — | — |
| 2011-11-22 | $20.89 | $21.18 | 781,100 | — | — |
| 2011-11-21 | $20.97 | $21.26 | 842,200 | — | — |
| 2011-11-18 | $21.75 | $22.05 | 797,200 | — | — |
| 2011-11-17 | $21.71 | $22.01 | 889,700 | — | — |
| 2011-11-16 | $22.57 | $22.88 | 712,900 | — | — |
| 2011-11-15 | $22.85 | $23.17 | 492,000 | — | — |
| 2011-11-14 | $22.63 | $22.95 | 680,500 | — | — |
| 2011-11-11 | $23.23 | $23.55 | 536,400 | — | — |
| 2011-11-10 | $22.41 | $22.72 | 759,300 | — | — |
| 2011-11-09 | $22.42 | $22.73 | 766,500 | — | — |
| 2011-11-08 | $23.98 | $24.31 | 719,400 | — | — |
| 2011-11-07 | $23.69 | $24.02 | 969,700 | — | — |
| 2011-11-04 | $23.89 | $24.22 | 736,700 | — | — |
| 2011-11-03 | $23.77 | $24.10 | 1,462,000 | — | — |
| 2011-11-02 | $22.22 | $22.53 | 763,400 | — | — |
| 2011-11-01 | $21.44 | $21.74 | 1,077,200 | — | — |
| 2011-10-31 | $22.50 | $22.81 | 792,200 | — | — |
| 2011-10-28 | $23.57 | $23.90 | 677,500 | — | — |
| 2011-10-27 | $23.59 | $23.92 | 1,442,900 | — | — |
| 2011-10-26 | $21.98 | $22.29 | 541,300 | — | — |
| 2011-10-25 | $21.42 | $21.72 | 657,500 | — | — |
| 2011-10-24 | $22.18 | $22.49 | 738,300 | — | — |
| 2011-10-21 | $21.40 | $21.70 | 687,600 | — | — |
| 2011-10-20 | $20.97 | $21.26 | 988,600 | — | — |
| 2011-10-19 | $21.17 | $21.46 | 1,250,300 | — | — |
| 2011-10-18 | $21.34 | $21.64 | 1,556,600 | — | — |
| 2011-10-17 | $20.94 | $21.23 | 1,096,800 | — | — |
| 2011-10-14 | $21.71 | $22.01 | 756,100 | — | — |
| 2011-10-13 | $21.61 | $21.91 | 567,200 | — | — |
| 2011-10-12 | $22.12 | $22.43 | 932,600 | — | — |
| 2011-10-11 | $21.68 | $21.98 | 1,028,100 | — | — |
| 2011-10-10 | $21.38 | $21.68 | 1,074,400 | — | — |
| 2011-10-07 | $20.51 | $20.80 | 1,467,100 | — | — |
| 2011-10-06 | $20.88 | $21.17 | 1,588,700 | — | — |
| 2011-10-05 | $20.68 | $20.97 | 1,275,500 | — | — |
| 2011-10-04 | $19.87 | $20.15 | 2,100,000 | — | — |
| 2011-10-03 | $18.40 | $18.66 | 1,564,300 | — | — |
| 2011-09-30 | $19.75 | $20.02 | 1,461,000 | — | — |
| 2011-09-29 | $20.76 | $21.05 | 2,287,500 | — | — |
| 2011-09-28 | $19.94 | $20.22 | 2,797,400 | — | — |
| 2011-09-27 | $19.42 | $19.65 | 1,111,200 | — | — |
| 2011-09-26 | $18.97 | $19.19 | 813,000 | — | — |
| 2011-09-23 | $18.18 | $18.40 | 853,300 | — | — |
| 2011-09-22 | $18.14 | $18.35 | 1,314,500 | — | — |
| 2011-09-21 | $19.03 | $19.26 | 1,062,300 | — | — |
| 2011-09-20 | $20.11 | $20.35 | 1,160,900 | — | — |
| 2011-09-19 | $20.19 | $20.43 | 1,036,600 | — | — |
| 2011-09-16 | $20.15 | $20.39 | 1,000,400 | — | — |
| 2011-09-15 | $20.21 | $20.45 | 740,200 | — | — |
| 2011-09-14 | $19.69 | $19.92 | 883,000 | — | — |
| 2011-09-13 | $19.06 | $19.29 | 1,081,200 | — | — |
| 2011-09-12 | $18.41 | $18.63 | 946,600 | — | — |
| 2011-09-09 | $18.48 | $18.70 | 1,140,300 | — | — |
| 2011-09-08 | $19.21 | $19.44 | 1,371,300 | — | — |
| 2011-09-07 | $19.32 | $19.55 | 1,479,900 | — | — |
| 2011-09-06 | $18.53 | $18.75 | 1,662,200 | — | — |
| 2011-09-02 | $18.45 | $18.67 | 850,200 | — | — |
| 2011-09-01 | $19.56 | $19.79 | 1,262,300 | — | — |
| 2011-08-31 | $20.08 | $20.32 | 761,200 | — | — |
| 2011-08-30 | $20.05 | $20.29 | 816,300 | — | — |
| 2011-08-29 | $19.95 | $20.19 | 1,167,700 | — | — |
| 2011-08-26 | $19.08 | $19.31 | 998,500 | — | — |
| 2011-08-25 | $18.34 | $18.56 | 908,800 | — | — |
| 2011-08-24 | $19.08 | $19.31 | 825,200 | — | — |
| 2011-08-23 | $18.66 | $18.88 | 1,369,100 | — | — |
| 2011-08-22 | $18.07 | $18.28 | 1,262,700 | — | — |
| 2011-08-19 | $17.83 | $18.04 | 992,800 | — | — |
| 2011-08-18 | $18.01 | $18.22 | 1,218,900 | — | — |
| 2011-08-17 | $19.76 | $19.99 | 480,100 | — | — |
| 2011-08-16 | $20.04 | $20.28 | 924,800 | — | — |
| 2011-08-15 | $20.59 | $20.83 | 652,000 | — | — |
| 2011-08-12 | $20.02 | $20.26 | 1,035,900 | — | — |
| 2011-08-11 | $19.56 | $19.79 | 1,364,900 | — | — |
| 2011-08-10 | $18.54 | $18.76 | 1,673,100 | — | — |
| 2011-08-09 | $19.73 | $19.96 | 2,116,400 | — | — |
| 2011-08-08 | $18.42 | $18.64 | 2,372,500 | — | — |
| 2011-08-05 | $20.06 | $20.30 | 2,411,800 | — | — |
| 2011-08-04 | $21.52 | $21.77 | 1,107,000 | — | — |
| 2011-08-03 | $23.32 | $23.60 | 783,800 | — | — |
| 2011-08-02 | $23.21 | $23.48 | 897,300 | — | — |
| 2011-08-01 | $24.31 | $24.60 | 468,300 | — | — |
| 2011-07-29 | $24.71 | $25.00 | 582,500 | — | — |
| 2011-07-28 | $24.63 | $24.92 | 650,200 | — | — |
| 2011-07-27 | $24.81 | $25.10 | 843,400 | — | — |
| 2011-07-26 | $25.97 | $26.28 | 816,600 | — | — |
| 2011-07-25 | $26.14 | $26.45 | 394,500 | — | — |
| 2011-07-22 | $26.56 | $26.87 | 293,700 | — | — |
| 2011-07-21 | $26.78 | $27.10 | 651,200 | — | — |
| 2011-07-20 | $26.38 | $26.69 | 232,300 | — | — |
| 2011-07-19 | $26.57 | $26.88 | 542,300 | — | — |
| 2011-07-18 | $26.08 | $26.39 | 1,147,200 | — | — |
| 2011-07-15 | $26.11 | $26.42 | 1,205,400 | — | — |
| 2011-07-14 | $25.55 | $25.85 | 865,800 | — | — |
| 2011-07-13 | $26.58 | $26.89 | 709,000 | — | — |
| 2011-07-12 | $26.47 | $26.78 | 411,000 | — | — |
| 2011-07-11 | $26.80 | $27.12 | 777,800 | — | — |
| 2011-07-08 | $27.59 | $27.92 | 655,000 | — | — |
| 2011-07-07 | $27.53 | $27.86 | 647,100 | — | — |
| 2011-07-06 | $26.98 | $27.30 | 478,300 | — | — |
| 2011-07-05 | $27.02 | $27.34 | 611,800 | — | — |
| 2011-07-01 | $27.32 | $27.64 | 511,300 | — | — |
| 2011-06-30 | $26.83 | $27.15 | 551,800 | — | — |
| 2011-06-29 | $26.43 | $26.74 | 659,000 | — | — |
| 2011-06-28 | $26.10 | $26.41 | 684,500 | — | — |
| 2011-06-27 | $25.50 | $25.80 | 863,000 | — | — |
| 2011-06-24 | $25.78 | $26.09 | 1,572,500 | — | — |
| 2011-06-23 | $25.99 | $26.30 | 1,044,000 | — | — |
| 2011-06-22 | $25.85 | $26.16 | 925,000 | — | — |
| 2011-06-21 | $25.89 | $26.20 | 1,182,600 | — | — |
| 2011-06-20 | $24.99 | $25.29 | 1,303,100 | — | — |
| 2011-06-17 | $24.35 | $24.64 | 1,394,300 | — | — |
| 2011-06-16 | $24.07 | $24.35 | 2,824,400 | — | — |
| 2011-06-15 | $22.82 | $23.09 | 1,217,500 | — | — |
| 2011-06-14 | $23.05 | $23.32 | 1,220,300 | — | — |
| 2011-06-13 | $22.72 | $22.99 | 759,900 | — | — |
| 2011-06-10 | $22.67 | $22.94 | 1,161,600 | — | — |
| 2011-06-09 | $22.87 | $23.14 | 672,500 | — | — |
| 2011-06-08 | $22.71 | $22.98 | 789,100 | — | — |
| 2011-06-07 | $22.83 | $23.10 | 484,300 | — | — |
| 2011-06-06 | $22.97 | $23.24 | 577,600 | — | — |
| 2011-06-03 | $23.27 | $23.55 | 935,700 | — | — |
| 2011-06-02 | $24.15 | $24.44 | 787,300 | — | — |
| 2011-06-01 | $24.05 | $24.33 | 1,021,000 | — | — |
| 2011-05-31 | $25.14 | $25.44 | 664,300 | — | — |
| 2011-05-27 | $24.84 | $25.13 | 270,400 | — | — |
| 2011-05-26 | $24.71 | $25.00 | 515,600 | — | — |
| 2011-05-25 | $24.45 | $24.74 | 406,200 | — | — |
| 2011-05-24 | $24.19 | $24.48 | 676,900 | — | — |
| 2011-05-23 | $24.20 | $24.49 | 1,002,400 | — | — |
| 2011-05-20 | $25.01 | $25.31 | 832,200 | — | — |
| 2011-05-19 | $25.16 | $25.46 | 1,289,500 | — | — |
| 2011-05-18 | $24.79 | $25.08 | 1,829,300 | — | — |
| 2011-05-17 | $24.86 | $25.15 | 966,000 | — | — |
| 2011-05-16 | $25.55 | $25.85 | 671,000 | — | — |
| 2011-05-13 | $25.77 | $26.07 | 354,300 | — | — |
| 2011-05-12 | $26.22 | $26.53 | 758,000 | — | — |
| 2011-05-11 | $26.47 | $26.78 | 476,400 | — | — |
| 2011-05-10 | $27.18 | $27.50 | 681,300 | — | — |
| 2011-05-09 | $26.51 | $26.82 | 908,500 | — | — |
| 2011-05-06 | $26.25 | $26.56 | 438,200 | — | — |
| 2011-05-05 | $26.27 | $26.58 | 683,500 | — | — |
| 2011-05-04 | $26.64 | $26.96 | 474,000 | — | — |
| 2011-05-03 | $27.29 | $27.61 | 843,500 | — | — |
| 2011-05-02 | $27.66 | $27.99 | 972,300 | — | — |
| 2011-04-29 | $27.76 | $28.09 | 667,000 | — | — |
| 2011-04-28 | $27.57 | $27.90 | 579,900 | — | — |
| 2011-04-27 | $27.57 | $27.90 | 529,500 | — | — |
| 2011-04-26 | $27.59 | $27.92 | 1,000,000 | — | — |
| 2011-04-25 | $27.07 | $27.39 | 602,700 | — | — |
| 2011-04-21 | $27.78 | $28.11 | 459,400 | — | — |
| 2011-04-20 | $27.63 | $27.96 | 463,300 | — | — |
| 2011-04-19 | $26.86 | $27.18 | 807,900 | — | — |
| 2011-04-18 | $26.90 | $27.22 | 494,900 | — | — |
| 2011-04-15 | $27.28 | $27.60 | 1,000,800 | — | — |
| 2011-04-14 | $27.02 | $27.34 | 632,400 | — | — |
| 2011-04-13 | $26.85 | $27.17 | 459,400 | — | — |
| 2011-04-12 | $27.11 | $27.43 | 421,400 | — | — |
| 2011-04-11 | $27.34 | $27.66 | 357,700 | — | — |
| 2011-04-08 | $27.78 | $28.11 | 530,800 | — | — |
| 2011-04-07 | $28.31 | $28.64 | 341,900 | — | — |
| 2011-04-06 | $28.65 | $28.99 | 226,300 | — | — |
| 2011-04-05 | $28.55 | $28.89 | 197,000 | — | — |
| 2011-04-04 | $28.58 | $28.92 | 377,000 | — | — |
| 2011-04-01 | $28.62 | $28.96 | 476,700 | — | — |
| 2011-03-31 | $29.00 | $29.34 | 361,500 | — | — |
| 2011-03-30 | $28.73 | $29.07 | 386,700 | — | — |
| 2011-03-29 | $28.33 | $28.67 | 448,100 | — | — |
| 2011-03-28 | $27.92 | $28.25 | 508,700 | — | — |
| 2011-03-25 | $27.96 | $28.29 | 807,400 | — | — |
| 2011-03-24 | $28.06 | $28.39 | 743,400 | — | — |
| 2011-03-23 | $27.69 | $28.02 | 545,700 | — | — |
| 2011-03-22 | $27.80 | $28.13 | 835,000 | — | — |
| 2011-03-21 | $27.68 | $28.01 | 1,091,800 | — | — |
| 2011-03-18 | $26.82 | $27.14 | 1,439,700 | — | — |
| 2011-03-17 | $26.10 | $26.41 | 3,734,400 | — | — |
| 2011-03-16 | $27.33 | $27.65 | 782,500 | — | — |
| 2011-03-15 | $27.58 | $27.91 | 607,800 | — | — |
| 2011-03-14 | $27.88 | $28.21 | 542,300 | — | — |
| 2011-03-11 | $28.31 | $28.64 | 378,400 | — | — |
| 2011-03-10 | $27.98 | $28.31 | 481,300 | — | — |
| 2011-03-09 | $28.97 | $29.31 | 331,700 | — | — |
| 2011-03-08 | $28.91 | $29.25 | 800,900 | — | — |
| 2011-03-07 | $28.28 | $28.61 | 432,200 | — | — |
| 2011-03-04 | $28.76 | $29.10 | 368,500 | — | — |
| 2011-03-03 | $29.14 | $29.48 | 357,500 | — | — |
| 2011-03-02 | $28.03 | $28.36 | 377,700 | — | — |
| 2011-03-01 | $27.78 | $28.11 | 723,800 | — | — |
| 2011-02-28 | $28.30 | $28.63 | 415,800 | — | — |
| 2011-02-25 | $28.00 | $28.33 | 691,900 | — | — |
| 2011-02-24 | $27.43 | $27.75 | 953,100 | — | — |
| 2011-02-23 | $27.53 | $27.86 | 1,433,600 | — | — |
| 2011-02-22 | $28.67 | $29.01 | 573,800 | — | — |
| 2011-02-18 | $29.96 | $30.31 | 600,300 | — | — |
| 2011-02-17 | $29.65 | $30.00 | 403,200 | — | — |
| 2011-02-16 | $29.71 | $30.06 | 529,300 | — | — |
| 2011-02-15 | $29.26 | $29.61 | 1,029,500 | — | — |
| 2011-02-14 | $29.63 | $29.98 | 441,100 | — | — |
| 2011-02-11 | $29.89 | $30.24 | 454,400 | — | — |
| 2011-02-10 | $29.36 | $29.71 | 513,400 | — | — |
| 2011-02-09 | $29.03 | $29.37 | 798,300 | — | — |
| 2011-02-08 | $29.03 | $29.37 | 458,200 | — | — |
| 2011-02-07 | $28.59 | $28.93 | 535,200 | — | — |
| 2011-02-04 | $27.67 | $28.00 | 275,500 | — | — |
| 2011-02-03 | $27.52 | $27.85 | 431,600 | — | — |
| 2011-02-02 | $27.67 | $28.00 | 400,300 | — | — |
| 2011-02-01 | $28.37 | $28.71 | 898,900 | — | — |
| 2011-01-31 | $27.73 | $28.06 | 804,300 | — | — |
| 2011-01-28 | $26.92 | $27.24 | 669,900 | — | — |
| 2011-01-27 | $28.16 | $28.49 | 586,100 | — | — |
| 2011-01-26 | $27.75 | $28.08 | 681,400 | — | — |
| 2011-01-25 | $27.66 | $27.99 | 908,400 | — | — |
| 2011-01-24 | $27.41 | $27.73 | 656,700 | — | — |
| 2011-01-21 | $26.31 | $26.62 | 827,700 | — | — |
| 2011-01-20 | $26.37 | $26.68 | 679,800 | — | — |
| 2011-01-19 | $26.99 | $27.31 | 568,300 | — | — |
| 2011-01-18 | $27.70 | $28.03 | 516,700 | — | — |
| 2011-01-14 | $27.77 | $28.10 | 784,600 | — | — |
| 2011-01-13 | $27.37 | $27.69 | 509,900 | — | — |
| 2011-01-12 | $27.23 | $27.55 | 666,400 | — | — |
| 2011-01-11 | $26.83 | $27.15 | 975,400 | — | — |
| 2011-01-10 | $26.09 | $26.40 | 867,700 | — | — |
| 2011-01-07 | $25.96 | $26.27 | 1,032,500 | — | — |
| 2011-01-06 | $26.33 | $26.64 | 1,158,100 | — | — |
| 2011-01-05 | $26.31 | $26.62 | 672,500 | — | — |
| 2011-01-04 | $26.27 | $26.58 | 1,190,100 | — | — |
| 2011-01-03 | $26.62 | $26.93 | 1,123,400 | — | — |