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
- 1994-04-12 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 | $25.66 | $34.69 | 351,200 | — | — |
| 2011-12-29 | $25.50 | $34.47 | 342,700 | — | — |
| 2011-12-28 | $24.91 | $33.68 | 417,000 | — | — |
| 2011-12-27 | $25.84 | $34.93 | 331,400 | — | — |
| 2011-12-23 | $25.82 | $34.91 | 347,100 | — | — |
| 2011-12-22 | $25.68 | $34.72 | 777,900 | — | — |
| 2011-12-21 | $24.90 | $33.66 | 572,200 | — | — |
| 2011-12-20 | $24.27 | $32.81 | 517,200 | — | — |
| 2011-12-19 | $22.89 | $30.95 | 1,207,600 | — | — |
| 2011-12-16 | $23.29 | $31.35 | 737,700 | — | — |
| 2011-12-15 | $23.05 | $31.03 | 532,000 | — | — |
| 2011-12-14 | $22.36 | $30.10 | 565,400 | — | — |
| 2011-12-13 | $23.09 | $31.08 | 646,200 | — | — |
| 2011-12-12 | $23.61 | $31.78 | 1,944,900 | — | — |
| 2011-12-09 | $23.32 | $31.39 | 449,600 | — | — |
| 2011-12-08 | $22.45 | $30.22 | 749,200 | — | — |
| 2011-12-07 | $24.06 | $32.39 | 529,500 | — | — |
| 2011-12-06 | $24.32 | $32.74 | 804,100 | — | — |
| 2011-12-05 | $24.21 | $32.59 | 640,700 | — | — |
| 2011-12-02 | $23.28 | $31.34 | 514,700 | — | — |
| 2011-12-01 | $22.88 | $30.80 | 633,700 | — | — |
| 2011-11-30 | $23.15 | $31.16 | 746,400 | — | — |
| 2011-11-29 | $21.43 | $28.85 | 359,100 | — | — |
| 2011-11-28 | $21.16 | $28.48 | 396,300 | — | — |
| 2011-11-25 | $20.07 | $27.02 | 197,900 | — | — |
| 2011-11-23 | $20.08 | $27.03 | 446,000 | — | — |
| 2011-11-22 | $21.44 | $28.86 | 556,700 | — | — |
| 2011-11-21 | $22.25 | $29.95 | 594,900 | — | — |
| 2011-11-18 | $22.77 | $30.65 | 776,700 | — | — |
| 2011-11-17 | $21.68 | $29.18 | 850,100 | — | — |
| 2011-11-16 | $21.65 | $29.14 | 690,300 | — | — |
| 2011-11-15 | $21.17 | $28.50 | 412,900 | — | — |
| 2011-11-14 | $20.62 | $27.76 | 425,000 | — | — |
| 2011-11-11 | $21.08 | $28.38 | 428,700 | — | — |
| 2011-11-10 | $20.49 | $27.58 | 525,300 | — | — |
| 2011-11-09 | $19.96 | $26.87 | 440,400 | — | — |
| 2011-11-08 | $21.29 | $28.66 | 344,900 | — | — |
| 2011-11-07 | $20.99 | $28.25 | 331,000 | — | — |
| 2011-11-04 | $20.53 | $27.64 | 268,200 | — | — |
| 2011-11-03 | $21.02 | $28.30 | 649,500 | — | — |
| 2011-11-02 | $20.15 | $27.12 | 465,100 | — | — |
| 2011-11-01 | $19.75 | $26.59 | 584,600 | — | — |
| 2011-10-31 | $20.58 | $27.70 | 524,300 | — | — |
| 2011-10-28 | $21.23 | $28.58 | 534,000 | — | — |
| 2011-10-27 | $21.78 | $29.32 | 741,800 | — | — |
| 2011-10-26 | $19.16 | $25.79 | 496,900 | — | — |
| 2011-10-25 | $18.82 | $25.33 | 449,300 | — | — |
| 2011-10-24 | $19.22 | $25.87 | 880,500 | — | — |
| 2011-10-21 | $18.09 | $24.35 | 677,200 | — | — |
| 2011-10-20 | $18.09 | $24.35 | 384,200 | — | — |
| 2011-10-19 | $17.90 | $24.10 | 293,300 | — | — |
| 2011-10-18 | $18.35 | $24.70 | 530,500 | — | — |
| 2011-10-17 | $17.26 | $23.23 | 1,350,700 | — | — |
| 2011-10-14 | $17.43 | $23.46 | 488,600 | — | — |
| 2011-10-13 | $17.40 | $23.42 | 372,800 | — | — |
| 2011-10-12 | $17.69 | $23.81 | 554,300 | — | — |
| 2011-10-11 | $17.27 | $23.25 | 675,300 | — | — |
| 2011-10-10 | $17.25 | $23.22 | 579,000 | — | — |
| 2011-10-07 | $16.77 | $22.57 | 536,000 | — | — |
| 2011-10-06 | $17.80 | $23.96 | 696,800 | — | — |
| 2011-10-05 | $17.45 | $23.49 | 682,400 | — | — |
| 2011-10-04 | $17.26 | $23.23 | 854,300 | — | — |
| 2011-10-03 | $16.25 | $21.87 | 918,300 | — | — |
| 2011-09-30 | $16.65 | $22.41 | 912,600 | — | — |
| 2011-09-29 | $17.19 | $23.00 | 423,300 | — | — |
| 2011-09-28 | $16.74 | $22.40 | 828,300 | — | — |
| 2011-09-27 | $17.18 | $22.99 | 610,800 | — | — |
| 2011-09-26 | $16.92 | $22.64 | 560,000 | — | — |
| 2011-09-23 | $16.22 | $21.71 | 584,400 | — | — |
| 2011-09-22 | $15.68 | $20.98 | 788,600 | — | — |
| 2011-09-21 | $16.59 | $22.20 | 849,400 | — | — |
| 2011-09-20 | $17.11 | $22.90 | 330,100 | — | — |
| 2011-09-19 | $17.66 | $23.63 | 348,500 | — | — |
| 2011-09-16 | $18.50 | $24.76 | 384,900 | — | — |
| 2011-09-15 | $18.92 | $25.32 | 323,000 | — | — |
| 2011-09-14 | $18.53 | $24.80 | 501,900 | — | — |
| 2011-09-13 | $18.56 | $24.84 | 347,300 | — | — |
| 2011-09-12 | $18.04 | $24.14 | 330,100 | — | — |
| 2011-09-09 | $17.80 | $23.82 | 490,200 | — | — |
| 2011-09-08 | $18.79 | $25.15 | 365,200 | — | — |
| 2011-09-07 | $19.49 | $26.08 | 514,100 | — | — |
| 2011-09-06 | $18.52 | $24.78 | 547,500 | — | — |
| 2011-09-02 | $18.03 | $24.13 | 419,200 | — | — |
| 2011-09-01 | $19.24 | $25.75 | 465,000 | — | — |
| 2011-08-31 | $19.72 | $26.39 | 480,000 | — | — |
| 2011-08-30 | $19.96 | $26.71 | 812,300 | — | — |
| 2011-08-29 | $19.22 | $25.72 | 392,700 | — | — |
| 2011-08-26 | $17.94 | $24.01 | 506,500 | — | — |
| 2011-08-25 | $17.47 | $23.38 | 367,300 | — | — |
| 2011-08-24 | $17.77 | $23.78 | 661,400 | — | — |
| 2011-08-23 | $17.36 | $23.23 | 575,300 | — | — |
| 2011-08-22 | $17.05 | $22.82 | 735,600 | — | — |
| 2011-08-19 | $17.35 | $23.22 | 700,200 | — | — |
| 2011-08-18 | $18.04 | $24.14 | 1,363,300 | — | — |
| 2011-08-17 | $18.76 | $25.11 | 493,500 | — | — |
| 2011-08-16 | $18.83 | $25.20 | 678,100 | — | — |
| 2011-08-15 | $19.24 | $25.75 | 588,100 | — | — |
| 2011-08-12 | $18.39 | $24.61 | 1,280,900 | — | — |
| 2011-08-11 | $18.27 | $24.45 | 1,535,700 | — | — |
| 2011-08-10 | $17.66 | $23.63 | 1,718,300 | — | — |
| 2011-08-09 | $18.86 | $25.24 | 1,634,800 | — | — |
| 2011-08-08 | $19.42 | $25.99 | 906,200 | — | — |
| 2011-08-05 | $21.69 | $29.03 | 459,500 | — | — |
| 2011-08-04 | $21.95 | $29.38 | 550,400 | — | — |
| 2011-08-03 | $23.17 | $31.01 | 451,300 | — | — |
| 2011-08-02 | $23.28 | $31.16 | 321,500 | — | — |
| 2011-08-01 | $24.35 | $32.59 | 358,700 | — | — |
| 2011-07-29 | $24.85 | $33.26 | 435,500 | — | — |
| 2011-07-28 | $24.40 | $32.65 | 451,000 | — | — |
| 2011-07-27 | $24.74 | $33.11 | 672,100 | — | — |
| 2011-07-26 | $25.15 | $33.66 | 653,400 | — | — |
| 2011-07-25 | $24.69 | $33.04 | 380,100 | — | — |
| 2011-07-22 | $24.88 | $33.30 | 253,500 | — | — |
| 2011-07-21 | $25.24 | $33.78 | 498,000 | — | — |
| 2011-07-20 | $24.58 | $32.89 | 312,500 | — | — |
| 2011-07-19 | $24.55 | $32.85 | 305,200 | — | — |
| 2011-07-18 | $23.93 | $32.02 | 224,100 | — | — |
| 2011-07-15 | $24.41 | $32.67 | 286,300 | — | — |
| 2011-07-14 | $24.57 | $32.88 | 281,600 | — | — |
| 2011-07-13 | $25.08 | $33.56 | 416,400 | — | — |
| 2011-07-12 | $25.24 | $33.78 | 375,300 | — | — |
| 2011-07-11 | $25.66 | $34.34 | 570,200 | — | — |
| 2011-07-08 | $26.78 | $35.84 | 685,400 | — | — |
| 2011-07-07 | $28.59 | $38.26 | 191,800 | — | — |
| 2011-07-06 | $28.06 | $37.55 | 178,500 | — | — |
| 2011-07-05 | $28.10 | $37.61 | 157,800 | — | — |
| 2011-07-01 | $28.31 | $37.89 | 353,800 | — | — |
| 2011-06-30 | $27.87 | $37.30 | 429,700 | — | — |
| 2011-06-29 | $27.57 | $36.90 | 322,400 | — | — |
| 2011-06-28 | $27.80 | $37.20 | 403,500 | — | — |
| 2011-06-27 | $27.53 | $36.84 | 320,500 | — | — |
| 2011-06-24 | $27.57 | $36.90 | 3,298,900 | — | — |
| 2011-06-23 | $27.54 | $36.86 | 523,600 | — | — |
| 2011-06-22 | $27.86 | $37.28 | 259,500 | — | — |
| 2011-06-21 | $27.99 | $37.46 | 181,800 | — | — |
| 2011-06-20 | $27.48 | $36.78 | 318,400 | — | — |
| 2011-06-17 | $27.38 | $36.51 | 316,700 | — | — |
| 2011-06-16 | $26.20 | $34.93 | 369,500 | — | — |
| 2011-06-15 | $26.40 | $35.20 | 234,600 | — | — |
| 2011-06-14 | $27.01 | $36.01 | 285,400 | — | — |
| 2011-06-13 | $26.44 | $35.25 | 299,000 | — | — |
| 2011-06-10 | $26.35 | $35.13 | 371,500 | — | — |
| 2011-06-09 | $26.84 | $35.79 | 225,700 | — | — |
| 2011-06-08 | $27.10 | $36.13 | 791,800 | — | — |
| 2011-06-07 | $27.67 | $36.89 | 273,400 | — | — |
| 2011-06-06 | $27.53 | $36.71 | 230,500 | — | — |
| 2011-06-03 | $27.78 | $37.04 | 156,600 | — | — |
| 2011-06-02 | $28.17 | $37.56 | 285,600 | — | — |
| 2011-06-01 | $28.29 | $37.72 | 359,300 | — | — |
| 2011-05-31 | $28.81 | $38.41 | 495,800 | — | — |
| 2011-05-27 | $28.23 | $37.64 | 125,700 | — | — |
| 2011-05-26 | $27.98 | $37.31 | 150,300 | — | — |
| 2011-05-25 | $27.94 | $37.25 | 279,600 | — | — |
| 2011-05-24 | $27.73 | $36.97 | 350,600 | — | — |
| 2011-05-23 | $27.22 | $36.29 | 141,800 | — | — |
| 2011-05-20 | $27.53 | $36.71 | 173,100 | — | — |
| 2011-05-19 | $27.70 | $36.93 | 283,100 | — | — |
| 2011-05-18 | $27.45 | $36.60 | 202,900 | — | — |
| 2011-05-17 | $26.92 | $35.89 | 251,700 | — | — |
| 2011-05-16 | $26.85 | $35.80 | 132,000 | — | — |
| 2011-05-13 | $26.86 | $35.81 | 130,400 | — | — |
| 2011-05-12 | $27.12 | $36.16 | 156,000 | — | — |
| 2011-05-11 | $27.03 | $36.04 | 148,900 | — | — |
| 2011-05-10 | $27.42 | $36.56 | 268,900 | — | — |
| 2011-05-09 | $27.22 | $36.29 | 301,900 | — | — |
| 2011-05-06 | $27.49 | $36.65 | 329,900 | — | — |
| 2011-05-05 | $28.20 | $37.60 | 381,000 | — | — |
| 2011-05-04 | $28.28 | $37.71 | 222,000 | — | — |
| 2011-05-03 | $28.76 | $38.35 | 218,000 | — | — |
| 2011-05-02 | $29.71 | $39.62 | 254,000 | — | — |
| 2011-04-29 | $29.09 | $38.79 | 345,000 | — | — |
| 2011-04-28 | $28.95 | $38.60 | 153,100 | — | — |
| 2011-04-27 | $29.11 | $38.81 | 140,700 | — | — |
| 2011-04-26 | $29.14 | $38.85 | 125,900 | — | — |
| 2011-04-25 | $29.05 | $38.73 | 161,200 | — | — |
| 2011-04-21 | $29.46 | $39.28 | 117,000 | — | — |
| 2011-04-20 | $29.26 | $39.01 | 267,800 | — | — |
| 2011-04-19 | $28.46 | $37.95 | 201,400 | — | — |
| 2011-04-18 | $28.38 | $37.84 | 207,800 | — | — |
| 2011-04-15 | $28.85 | $38.47 | 190,900 | — | — |
| 2011-04-14 | $28.46 | $37.95 | 275,600 | — | — |
| 2011-04-13 | $29.00 | $38.67 | 132,400 | — | — |
| 2011-04-12 | $29.18 | $38.91 | 171,500 | — | — |
| 2011-04-11 | $29.67 | $39.56 | 134,200 | — | — |
| 2011-04-08 | $30.15 | $40.20 | 114,400 | — | — |
| 2011-04-07 | $30.48 | $40.64 | 151,700 | — | — |
| 2011-04-06 | $30.85 | $41.14 | 226,200 | — | — |
| 2011-04-05 | $31.13 | $41.51 | 191,100 | — | — |
| 2011-04-04 | $31.22 | $41.63 | 339,200 | — | — |
| 2011-04-01 | $30.99 | $41.32 | 250,500 | — | — |
| 2011-03-31 | $30.26 | $40.35 | 379,400 | — | — |
| 2011-03-30 | $30.85 | $41.00 | 203,700 | — | — |
| 2011-03-29 | $30.74 | $40.86 | 240,200 | — | — |
| 2011-03-28 | $30.76 | $40.88 | 221,100 | — | — |
| 2011-03-25 | $30.94 | $41.12 | 498,000 | — | — |
| 2011-03-24 | $30.69 | $40.79 | 421,500 | — | — |
| 2011-03-23 | $30.43 | $40.44 | 349,500 | — | — |
| 2011-03-22 | $30.65 | $40.74 | 251,500 | — | — |
| 2011-03-21 | $31.17 | $41.43 | 216,500 | — | — |
| 2011-03-18 | $30.84 | $40.99 | 301,200 | — | — |
| 2011-03-17 | $30.38 | $40.38 | 238,600 | — | — |
| 2011-03-16 | $30.02 | $39.90 | 313,100 | — | — |
| 2011-03-15 | $30.61 | $40.68 | 390,800 | — | — |
| 2011-03-14 | $30.76 | $40.88 | 381,800 | — | — |
| 2011-03-11 | $31.01 | $41.21 | 266,900 | — | — |
| 2011-03-10 | $30.62 | $40.70 | 264,600 | — | — |
| 2011-03-09 | $31.49 | $41.85 | 549,900 | — | — |
| 2011-03-08 | $32.35 | $43.00 | 560,400 | — | — |
| 2011-03-07 | $31.66 | $42.08 | 612,600 | — | — |
| 2011-03-04 | $32.41 | $43.08 | 284,500 | — | — |
| 2011-03-03 | $32.50 | $43.19 | 315,500 | — | — |
| 2011-03-02 | $31.76 | $42.21 | 377,000 | — | — |
| 2011-03-01 | $32.14 | $42.72 | 744,900 | — | — |
| 2011-02-28 | $32.32 | $42.96 | 302,800 | — | — |
| 2011-02-25 | $31.85 | $42.33 | 410,100 | — | — |
| 2011-02-24 | $31.00 | $41.20 | 621,200 | — | — |
| 2011-02-23 | $30.44 | $40.46 | 1,201,500 | — | — |
| 2011-02-22 | $30.69 | $40.79 | 1,006,600 | — | — |
| 2011-02-18 | $31.08 | $41.31 | 306,400 | — | — |
| 2011-02-17 | $30.23 | $40.18 | 278,900 | — | — |
| 2011-02-16 | $29.90 | $39.74 | 201,600 | — | — |
| 2011-02-15 | $28.92 | $38.44 | 167,700 | — | — |
| 2011-02-14 | $29.49 | $39.19 | 120,600 | — | — |
| 2011-02-11 | $29.68 | $39.45 | 157,100 | — | — |
| 2011-02-10 | $29.38 | $39.05 | 147,100 | — | — |
| 2011-02-09 | $29.30 | $38.94 | 291,500 | — | — |
| 2011-02-08 | $29.54 | $39.26 | 230,100 | — | — |
| 2011-02-07 | $29.38 | $39.05 | 196,100 | — | — |
| 2011-02-04 | $29.01 | $38.56 | 161,300 | — | — |
| 2011-02-03 | $29.06 | $38.62 | 359,300 | — | — |
| 2011-02-02 | $28.85 | $38.34 | 378,700 | — | — |
| 2011-02-01 | $28.82 | $38.30 | 1,099,200 | — | — |
| 2011-01-31 | $29.00 | $38.54 | 420,100 | — | — |
| 2011-01-28 | $28.15 | $37.41 | 185,000 | — | — |
| 2011-01-27 | $28.85 | $38.34 | 72,200 | — | — |
| 2011-01-26 | $28.98 | $38.52 | 332,600 | — | — |
| 2011-01-25 | $28.83 | $38.32 | 195,600 | — | — |
| 2011-01-24 | $29.10 | $38.68 | 219,800 | — | — |
| 2011-01-21 | $28.27 | $37.57 | 193,300 | — | — |
| 2011-01-20 | $28.18 | $37.45 | 326,100 | — | — |
| 2011-01-19 | $28.22 | $37.51 | 561,400 | — | — |
| 2011-01-18 | $28.55 | $37.94 | 172,600 | — | — |
| 2011-01-14 | $28.83 | $38.32 | 260,700 | — | — |
| 2011-01-13 | $28.08 | $37.32 | 117,300 | — | — |
| 2011-01-12 | $28.02 | $37.24 | 223,500 | — | — |
| 2011-01-11 | $27.76 | $36.89 | 184,000 | — | — |
| 2011-01-10 | $27.66 | $36.76 | 327,700 | — | — |
| 2011-01-07 | $27.44 | $36.47 | 276,700 | — | — |
| 2011-01-06 | $28.00 | $37.21 | 1,437,400 | — | — |
| 2011-01-05 | $28.16 | $37.43 | 223,500 | — | — |
| 2011-01-04 | $28.40 | $37.75 | 581,700 | — | — |
| 2011-01-03 | $29.20 | $38.81 | 495,400 | — | — |