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
- 2006-08-14 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 | $26.62 | $30.33 | 94,700 | — | — |
| 2011-12-29 | $26.60 | $30.31 | 87,200 | — | — |
| 2011-12-28 | $25.90 | $29.51 | 214,000 | — | — |
| 2011-12-27 | $27.19 | $30.98 | 113,100 | — | — |
| 2011-12-23 | $27.45 | $31.27 | 106,400 | — | — |
| 2011-12-22 | $27.12 | $30.90 | 198,600 | — | — |
| 2011-12-21 | $26.05 | $29.68 | 308,400 | — | — |
| 2011-12-20 | $26.40 | $30.08 | 297,400 | — | — |
| 2011-12-19 | $25.89 | $29.50 | 219,300 | — | — |
| 2011-12-16 | $26.33 | $30.00 | 237,100 | — | — |
| 2011-12-15 | $26.95 | $30.70 | 200,500 | — | — |
| 2011-12-14 | $26.22 | $29.87 | 124,900 | — | — |
| 2011-12-13 | $26.80 | $30.53 | 126,000 | — | — |
| 2011-12-12 | $27.19 | $30.98 | 184,500 | — | — |
| 2011-12-09 | $27.81 | $31.68 | 193,600 | — | — |
| 2011-12-08 | $26.89 | $30.64 | 214,900 | — | — |
| 2011-12-07 | $28.28 | $32.22 | 231,200 | — | — |
| 2011-12-06 | $27.75 | $31.62 | 239,200 | — | — |
| 2011-12-05 | $28.00 | $31.90 | 162,400 | — | — |
| 2011-12-02 | $27.12 | $30.90 | 105,800 | — | — |
| 2011-12-01 | $27.05 | $30.82 | 142,400 | — | — |
| 2011-11-30 | $27.69 | $31.55 | 240,800 | — | — |
| 2011-11-29 | $25.52 | $29.08 | 136,100 | — | — |
| 2011-11-28 | $25.89 | $29.50 | 254,100 | — | — |
| 2011-11-25 | $23.69 | $26.99 | 48,100 | — | — |
| 2011-11-23 | $24.02 | $27.37 | 149,100 | — | — |
| 2011-11-22 | $24.76 | $28.21 | 39,200 | — | — |
| 2011-11-21 | $25.48 | $28.80 | 202,300 | — | — |
| 2011-11-18 | $25.80 | $29.16 | 161,600 | — | — |
| 2011-11-17 | $25.98 | $29.37 | 129,700 | — | — |
| 2011-11-16 | $26.57 | $30.03 | 112,100 | — | — |
| 2011-11-15 | $27.70 | $31.31 | 175,500 | — | — |
| 2011-11-14 | $27.28 | $30.84 | 250,200 | — | — |
| 2011-11-11 | $28.08 | $31.74 | 237,100 | — | — |
| 2011-11-10 | $27.32 | $30.88 | 106,300 | — | — |
| 2011-11-09 | $26.83 | $30.33 | 231,100 | — | — |
| 2011-11-08 | $28.63 | $32.36 | 189,900 | — | — |
| 2011-11-07 | $28.10 | $31.76 | 184,400 | — | — |
| 2011-11-04 | $28.25 | $31.93 | 179,000 | — | — |
| 2011-11-03 | $28.08 | $31.74 | 181,500 | — | — |
| 2011-11-02 | $27.63 | $31.23 | 283,300 | — | — |
| 2011-11-01 | $26.26 | $29.68 | 404,800 | — | — |
| 2011-10-31 | $27.44 | $31.02 | 295,700 | — | — |
| 2011-10-28 | $28.81 | $32.57 | 332,300 | — | — |
| 2011-10-27 | $28.75 | $32.50 | 795,200 | — | — |
| 2011-10-26 | $23.70 | $26.79 | 560,700 | — | — |
| 2011-10-25 | $23.43 | $26.48 | 122,400 | — | — |
| 2011-10-24 | $24.47 | $27.66 | 434,700 | — | — |
| 2011-10-21 | $23.60 | $26.68 | 349,900 | — | — |
| 2011-10-20 | $24.07 | $27.21 | 89,900 | — | — |
| 2011-10-19 | $23.91 | $27.03 | 257,300 | — | — |
| 2011-10-18 | $24.69 | $27.91 | 236,700 | — | — |
| 2011-10-17 | $23.76 | $26.86 | 199,800 | — | — |
| 2011-10-14 | $24.25 | $27.41 | 210,400 | — | — |
| 2011-10-13 | $24.15 | $27.30 | 526,800 | — | — |
| 2011-10-12 | $24.80 | $28.03 | 303,100 | — | — |
| 2011-10-11 | $24.67 | $27.89 | 218,100 | — | — |
| 2011-10-10 | $25.03 | $28.29 | 168,100 | — | — |
| 2011-10-07 | $23.75 | $26.85 | 202,200 | — | — |
| 2011-10-06 | $24.49 | $27.68 | 176,000 | — | — |
| 2011-10-05 | $23.66 | $26.74 | 242,000 | — | — |
| 2011-10-04 | $22.67 | $25.63 | 272,900 | — | — |
| 2011-10-03 | $20.93 | $23.66 | 432,000 | — | — |
| 2011-09-30 | $22.80 | $25.77 | 263,600 | — | — |
| 2011-09-29 | $23.39 | $26.44 | 147,500 | — | — |
| 2011-09-28 | $22.69 | $25.65 | 174,800 | — | — |
| 2011-09-27 | $24.21 | $27.37 | 341,000 | — | — |
| 2011-09-26 | $23.21 | $26.24 | 330,200 | — | — |
| 2011-09-23 | $23.37 | $26.42 | 298,400 | — | — |
| 2011-09-22 | $22.56 | $25.50 | 343,100 | — | — |
| 2011-09-21 | $22.50 | $25.43 | 249,200 | — | — |
| 2011-09-20 | $23.19 | $26.21 | 180,200 | — | — |
| 2011-09-19 | $23.57 | $26.64 | 178,900 | — | — |
| 2011-09-16 | $24.52 | $27.72 | 365,700 | — | — |
| 2011-09-15 | $24.14 | $27.29 | 377,000 | — | — |
| 2011-09-14 | $24.59 | $27.80 | 236,800 | — | — |
| 2011-09-13 | $24.13 | $27.28 | 184,600 | — | — |
| 2011-09-12 | $23.64 | $26.72 | 455,200 | — | — |
| 2011-09-09 | $23.51 | $26.58 | 523,100 | — | — |
| 2011-09-08 | $24.54 | $27.74 | 188,800 | — | — |
| 2011-09-07 | $25.47 | $28.79 | 452,500 | — | — |
| 2011-09-06 | $23.85 | $26.96 | 271,600 | — | — |
| 2011-09-02 | $24.12 | $27.26 | 262,500 | — | — |
| 2011-09-01 | $25.75 | $29.11 | 522,500 | — | — |
| 2011-08-31 | $26.23 | $29.65 | 544,300 | — | — |
| 2011-08-30 | $25.81 | $29.18 | 268,000 | — | — |
| 2011-08-29 | $25.56 | $28.89 | 131,700 | — | — |
| 2011-08-26 | $24.40 | $27.58 | 161,800 | — | — |
| 2011-08-25 | $24.15 | $27.30 | 468,200 | — | — |
| 2011-08-24 | $24.51 | $27.71 | 94,000 | — | — |
| 2011-08-23 | $23.80 | $26.70 | 241,500 | — | — |
| 2011-08-22 | $22.72 | $25.49 | 260,900 | — | — |
| 2011-08-19 | $22.81 | $25.59 | 494,600 | — | — |
| 2011-08-18 | $22.87 | $25.66 | 533,000 | — | — |
| 2011-08-17 | $23.55 | $26.42 | 266,700 | — | — |
| 2011-08-16 | $23.31 | $26.15 | 500,900 | — | — |
| 2011-08-15 | $23.14 | $25.96 | 297,100 | — | — |
| 2011-08-12 | $21.89 | $24.56 | 436,600 | — | — |
| 2011-08-11 | $21.58 | $24.21 | 658,200 | — | — |
| 2011-08-10 | $21.10 | $23.67 | 413,100 | — | — |
| 2011-08-09 | $23.41 | $26.26 | 592,300 | — | — |
| 2011-08-08 | $21.41 | $24.02 | 539,500 | — | — |
| 2011-08-05 | $23.68 | $26.56 | 333,100 | — | — |
| 2011-08-04 | $24.94 | $27.98 | 387,800 | — | — |
| 2011-08-03 | $25.79 | $28.93 | 457,600 | — | — |
| 2011-08-02 | $26.19 | $29.38 | 541,700 | — | — |
| 2011-08-01 | $27.93 | $31.33 | 357,600 | — | — |
| 2011-07-29 | $28.43 | $31.89 | 381,400 | — | — |
| 2011-07-28 | $29.32 | $32.89 | 428,500 | — | — |
| 2011-07-27 | $29.20 | $32.76 | 314,400 | — | — |
| 2011-07-26 | $30.89 | $34.65 | 107,400 | — | — |
| 2011-07-25 | $31.29 | $35.10 | 133,700 | — | — |
| 2011-07-22 | $31.86 | $35.74 | 155,400 | — | — |
| 2011-07-21 | $31.96 | $35.85 | 285,100 | — | — |
| 2011-07-20 | $30.69 | $34.43 | 441,100 | — | — |
| 2011-07-19 | $30.36 | $34.06 | 249,600 | — | — |
| 2011-07-18 | $30.60 | $34.33 | 203,900 | — | — |
| 2011-07-15 | $31.28 | $35.09 | 250,900 | — | — |
| 2011-07-14 | $31.58 | $35.43 | 131,900 | — | — |
| 2011-07-13 | $31.99 | $35.89 | 234,000 | — | — |
| 2011-07-12 | $31.75 | $35.62 | 282,200 | — | — |
| 2011-07-11 | $31.74 | $35.61 | 294,100 | — | — |
| 2011-07-08 | $32.80 | $36.80 | 181,800 | — | — |
| 2011-07-07 | $33.20 | $37.24 | 229,700 | — | — |
| 2011-07-06 | $32.97 | $36.99 | 376,500 | — | — |
| 2011-07-05 | $33.45 | $37.53 | 192,500 | — | — |
| 2011-07-01 | $33.60 | $37.69 | 255,100 | — | — |
| 2011-06-30 | $33.32 | $37.38 | 152,300 | — | — |
| 2011-06-29 | $33.30 | $37.36 | 124,700 | — | — |
| 2011-06-28 | $32.99 | $37.01 | 212,000 | — | — |
| 2011-06-27 | $32.90 | $36.91 | 270,400 | — | — |
| 2011-06-24 | $32.57 | $36.54 | 757,500 | — | — |
| 2011-06-23 | $32.69 | $36.67 | 295,600 | — | — |
| 2011-06-22 | $33.73 | $37.84 | 229,300 | — | — |
| 2011-06-21 | $33.23 | $37.28 | 329,100 | — | — |
| 2011-06-20 | $32.81 | $36.81 | 472,700 | — | — |
| 2011-06-17 | $33.52 | $37.60 | 2,751,000 | — | — |
| 2011-06-16 | $33.12 | $37.15 | 475,600 | — | — |
| 2011-06-15 | $33.12 | $37.15 | 478,600 | — | — |
| 2011-06-14 | $34.38 | $38.57 | 806,100 | — | — |
| 2011-06-13 | $35.65 | $39.99 | 367,700 | — | — |
| 2011-06-10 | $34.57 | $38.78 | 187,700 | — | — |
| 2011-06-09 | $35.46 | $39.78 | 128,400 | — | — |
| 2011-06-08 | $34.36 | $38.55 | 219,800 | — | — |
| 2011-06-07 | $34.26 | $38.43 | 110,300 | — | — |
| 2011-06-06 | $34.20 | $38.37 | 227,300 | — | — |
| 2011-06-03 | $35.06 | $39.33 | 310,200 | — | — |
| 2011-06-02 | $35.78 | $40.14 | 109,600 | — | — |
| 2011-06-01 | $35.86 | $40.23 | 165,700 | — | — |
| 2011-05-31 | $37.01 | $41.52 | 189,900 | — | — |
| 2011-05-27 | $36.21 | $40.62 | 69,900 | — | — |
| 2011-05-26 | $35.59 | $39.93 | 90,100 | — | — |
| 2011-05-25 | $35.69 | $40.04 | 141,000 | — | — |
| 2011-05-24 | $35.46 | $39.58 | 167,900 | — | — |
| 2011-05-23 | $35.41 | $39.52 | 225,800 | — | — |
| 2011-05-20 | $35.42 | $39.53 | 166,700 | — | — |
| 2011-05-19 | $35.73 | $39.88 | 115,000 | — | — |
| 2011-05-18 | $35.93 | $40.10 | 156,500 | — | — |
| 2011-05-17 | $36.79 | $41.06 | 202,400 | — | — |
| 2011-05-16 | $36.73 | $41.00 | 264,300 | — | — |
| 2011-05-13 | $36.48 | $40.72 | 192,700 | — | — |
| 2011-05-12 | $36.33 | $40.55 | 113,000 | — | — |
| 2011-05-11 | $35.99 | $40.17 | 138,000 | — | — |
| 2011-05-10 | $36.07 | $40.26 | 119,300 | — | — |
| 2011-05-09 | $35.73 | $39.88 | 140,000 | — | — |
| 2011-05-06 | $35.37 | $39.48 | 95,200 | — | — |
| 2011-05-05 | $36.00 | $40.18 | 249,800 | — | — |
| 2011-05-04 | $34.92 | $38.98 | 132,000 | — | — |
| 2011-05-03 | $36.13 | $40.33 | 163,000 | — | — |
| 2011-05-02 | $35.96 | $40.14 | 265,000 | — | — |
| 2011-04-29 | $34.89 | $38.94 | 107,000 | — | — |
| 2011-04-28 | $34.30 | $38.28 | 75,300 | — | — |
| 2011-04-27 | $34.10 | $38.06 | 106,600 | — | — |
| 2011-04-26 | $34.12 | $38.08 | 87,500 | — | — |
| 2011-04-25 | $34.16 | $38.13 | 78,700 | — | — |
| 2011-04-21 | $33.98 | $37.93 | 73,300 | — | — |
| 2011-04-20 | $33.94 | $37.88 | 77,700 | — | — |
| 2011-04-19 | $33.21 | $37.07 | 136,200 | — | — |
| 2011-04-18 | $33.98 | $37.93 | 73,000 | — | — |
| 2011-04-15 | $34.24 | $38.22 | 77,700 | — | — |
| 2011-04-14 | $33.47 | $37.36 | 60,700 | — | — |
| 2011-04-13 | $33.50 | $37.39 | 100,900 | — | — |
| 2011-04-12 | $33.70 | $37.61 | 174,500 | — | — |
| 2011-04-11 | $33.97 | $37.92 | 75,200 | — | — |
| 2011-04-08 | $34.03 | $37.98 | 68,500 | — | — |
| 2011-04-07 | $34.31 | $38.29 | 66,800 | — | — |
| 2011-04-06 | $34.32 | $38.31 | 44,600 | — | — |
| 2011-04-05 | $34.27 | $38.25 | 54,800 | — | — |
| 2011-04-04 | $34.70 | $38.73 | 115,900 | — | — |
| 2011-04-01 | $34.67 | $38.70 | 97,800 | — | — |
| 2011-03-31 | $34.29 | $38.27 | 42,100 | — | — |
| 2011-03-30 | $34.39 | $38.38 | 66,900 | — | — |
| 2011-03-29 | $33.74 | $37.66 | 67,100 | — | — |
| 2011-03-28 | $33.84 | $37.77 | 182,900 | — | — |
| 2011-03-25 | $34.96 | $39.02 | 123,000 | — | — |
| 2011-03-24 | $34.56 | $38.57 | 119,800 | — | — |
| 2011-03-23 | $34.25 | $38.23 | 132,700 | — | — |
| 2011-03-22 | $33.42 | $37.30 | 94,100 | — | — |
| 2011-03-21 | $34.06 | $38.02 | 531,800 | — | — |
| 2011-03-18 | $30.40 | $33.93 | 169,400 | — | — |
| 2011-03-17 | $30.47 | $34.01 | 132,300 | — | — |
| 2011-03-16 | $30.53 | $34.08 | 134,400 | — | — |
| 2011-03-15 | $31.03 | $34.63 | 112,300 | — | — |
| 2011-03-14 | $31.75 | $35.44 | 137,200 | — | — |
| 2011-03-11 | $32.16 | $35.89 | 101,700 | — | — |
| 2011-03-10 | $32.30 | $36.05 | 104,700 | — | — |
| 2011-03-09 | $32.94 | $36.77 | 76,200 | — | — |
| 2011-03-08 | $33.25 | $37.11 | 104,400 | — | — |
| 2011-03-07 | $32.54 | $36.32 | 137,300 | — | — |
| 2011-03-04 | $33.38 | $37.26 | 57,800 | — | — |
| 2011-03-03 | $33.77 | $37.69 | 102,500 | — | — |
| 2011-03-02 | $33.30 | $37.17 | 99,700 | — | — |
| 2011-03-01 | $33.46 | $37.35 | 144,700 | — | — |
| 2011-02-28 | $34.48 | $38.48 | 151,500 | — | — |
| 2011-02-25 | $34.98 | $39.04 | 182,500 | — | — |
| 2011-02-24 | $33.78 | $37.70 | 151,800 | — | — |
| 2011-02-23 | $33.60 | $37.50 | 84,400 | — | — |
| 2011-02-22 | $33.90 | $37.64 | 241,600 | — | — |
| 2011-02-18 | $34.85 | $38.69 | 175,900 | — | — |
| 2011-02-17 | $34.39 | $38.18 | 119,000 | — | — |
| 2011-02-16 | $34.27 | $38.05 | 311,400 | — | — |
| 2011-02-15 | $33.50 | $37.19 | 72,900 | — | — |
| 2011-02-14 | $33.80 | $37.52 | 201,700 | — | — |
| 2011-02-11 | $34.14 | $37.90 | 165,600 | — | — |
| 2011-02-10 | $34.74 | $38.57 | 108,600 | — | — |
| 2011-02-09 | $34.79 | $38.62 | 135,100 | — | — |
| 2011-02-08 | $34.79 | $38.62 | 142,800 | — | — |
| 2011-02-07 | $34.97 | $38.82 | 151,400 | — | — |
| 2011-02-04 | $34.70 | $38.52 | 108,400 | — | — |
| 2011-02-03 | $34.98 | $38.84 | 145,800 | — | — |
| 2011-02-02 | $34.63 | $38.45 | 395,300 | — | — |
| 2011-02-01 | $31.81 | $35.32 | 176,200 | — | — |
| 2011-01-31 | $32.30 | $35.86 | 185,400 | — | — |
| 2011-01-28 | $31.85 | $35.36 | 357,800 | — | — |
| 2011-01-27 | $33.76 | $37.48 | 364,300 | — | — |
| 2011-01-26 | $34.67 | $38.49 | 155,000 | — | — |
| 2011-01-25 | $34.20 | $37.97 | 99,600 | — | — |
| 2011-01-24 | $34.42 | $38.21 | 63,200 | — | — |
| 2011-01-21 | $34.28 | $38.06 | 116,500 | — | — |
| 2011-01-20 | $34.42 | $38.21 | 66,700 | — | — |
| 2011-01-19 | $34.51 | $38.31 | 171,000 | — | — |
| 2011-01-18 | $34.97 | $38.82 | 95,700 | — | — |
| 2011-01-14 | $34.93 | $38.78 | 112,400 | — | — |
| 2011-01-13 | $34.65 | $38.47 | 112,000 | — | — |
| 2011-01-12 | $34.98 | $38.84 | 69,600 | — | — |
| 2011-01-11 | $34.40 | $38.19 | 110,900 | — | — |
| 2011-01-10 | $34.93 | $38.78 | 82,000 | — | — |
| 2011-01-07 | $34.95 | $38.80 | 106,900 | — | — |
| 2011-01-06 | $34.89 | $38.74 | 150,500 | — | — |
| 2011-01-05 | $34.64 | $38.46 | 97,500 | — | — |
| 2011-01-04 | $34.19 | $37.96 | 262,000 | — | — |
| 2011-01-03 | $35.56 | $39.48 | 209,300 | — | — |