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
- 1996-11-27 to 2026-09-09
- 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 | $28.04 | $109.01 | 153,000 | — | — |
| 2011-12-29 | $27.86 | $108.31 | 145,700 | — | — |
| 2011-12-28 | $27.14 | $105.51 | 126,500 | — | — |
| 2011-12-27 | $27.27 | $106.01 | 132,400 | — | — |
| 2011-12-23 | $27.91 | $108.50 | 167,000 | — | — |
| 2011-12-22 | $26.90 | $104.57 | 117,200 | — | — |
| 2011-12-21 | $26.74 | $103.95 | 206,600 | — | — |
| 2011-12-20 | $26.03 | $101.19 | 192,600 | — | — |
| 2011-12-19 | $25.65 | $99.71 | 162,100 | — | — |
| 2011-12-16 | $25.54 | $99.29 | 467,300 | — | — |
| 2011-12-15 | $25.75 | $100.10 | 275,700 | — | — |
| 2011-12-14 | $25.82 | $100.38 | 416,200 | — | — |
| 2011-12-13 | $26.25 | $102.05 | 134,000 | — | — |
| 2011-12-12 | $26.56 | $103.25 | 68,900 | — | — |
| 2011-12-09 | $26.68 | $103.72 | 148,700 | — | — |
| 2011-12-08 | $26.05 | $101.27 | 86,800 | — | — |
| 2011-12-07 | $26.36 | $102.47 | 92,400 | — | — |
| 2011-12-06 | $26.41 | $102.67 | 183,900 | — | — |
| 2011-12-05 | $26.53 | $103.14 | 199,100 | — | — |
| 2011-12-02 | $26.76 | $104.03 | 179,900 | — | — |
| 2011-12-01 | $26.53 | $103.14 | 160,900 | — | — |
| 2011-11-30 | $26.09 | $101.43 | 188,300 | — | — |
| 2011-11-29 | $26.30 | $102.24 | 68,700 | — | — |
| 2011-11-28 | $26.22 | $101.93 | 139,400 | — | — |
| 2011-11-25 | $25.70 | $99.91 | 55,100 | — | — |
| 2011-11-23 | $25.95 | $100.88 | 130,200 | — | — |
| 2011-11-22 | $26.20 | $101.85 | 105,800 | — | — |
| 2011-11-21 | $26.25 | $102.05 | 113,300 | — | — |
| 2011-11-18 | $26.28 | $102.16 | 140,500 | — | — |
| 2011-11-17 | $26.27 | $102.12 | 130,900 | — | — |
| 2011-11-16 | $26.29 | $102.20 | 193,200 | — | — |
| 2011-11-15 | $26.59 | $103.37 | 158,200 | — | — |
| 2011-11-14 | $26.80 | $104.19 | 184,400 | — | — |
| 2011-11-11 | $26.40 | $102.63 | 140,400 | — | — |
| 2011-11-10 | $26.50 | $103.02 | 237,500 | — | — |
| 2011-11-09 | $25.68 | $99.83 | 159,800 | — | — |
| 2011-11-08 | $25.96 | $100.92 | 227,600 | — | — |
| 2011-11-07 | $26.26 | $102.09 | 158,100 | — | — |
| 2011-11-04 | $26.31 | $102.28 | 136,700 | — | — |
| 2011-11-03 | $25.61 | $99.56 | 74,200 | — | — |
| 2011-11-02 | $25.56 | $99.36 | 119,400 | — | — |
| 2011-11-01 | $25.29 | $98.32 | 195,700 | — | — |
| 2011-10-31 | $26.39 | $100.93 | 229,500 | — | — |
| 2011-10-28 | $26.74 | $102.27 | 249,800 | — | — |
| 2011-10-27 | $26.41 | $101.00 | 467,900 | — | — |
| 2011-10-26 | $26.20 | $100.20 | 157,300 | — | — |
| 2011-10-25 | $26.01 | $99.47 | 204,500 | — | — |
| 2011-10-24 | $26.32 | $100.66 | 517,700 | — | — |
| 2011-10-21 | $26.11 | $99.86 | 218,400 | — | — |
| 2011-10-20 | $26.10 | $99.82 | 195,000 | — | — |
| 2011-10-19 | $25.75 | $98.48 | 229,500 | — | — |
| 2011-10-18 | $25.51 | $97.56 | 168,900 | — | — |
| 2011-10-17 | $25.17 | $96.26 | 245,200 | — | — |
| 2011-10-14 | $25.54 | $97.68 | 191,300 | — | — |
| 2011-10-13 | $25.05 | $95.80 | 207,800 | — | — |
| 2011-10-12 | $24.66 | $94.31 | 221,100 | — | — |
| 2011-10-11 | $24.38 | $93.24 | 166,100 | — | — |
| 2011-10-10 | $23.98 | $91.71 | 82,300 | — | — |
| 2011-10-07 | $23.26 | $88.96 | 115,500 | — | — |
| 2011-10-06 | $23.95 | $91.60 | 112,000 | — | — |
| 2011-10-05 | $23.50 | $89.87 | 123,100 | — | — |
| 2011-10-04 | $23.05 | $88.15 | 269,400 | — | — |
| 2011-10-03 | $23.12 | $88.42 | 299,300 | — | — |
| 2011-09-30 | $24.21 | $92.59 | 83,600 | — | — |
| 2011-09-29 | $24.67 | $94.35 | 99,500 | — | — |
| 2011-09-28 | $24.56 | $93.93 | 125,000 | — | — |
| 2011-09-27 | $25.47 | $97.41 | 197,300 | — | — |
| 2011-09-26 | $25.02 | $95.69 | 112,700 | — | — |
| 2011-09-23 | $25.04 | $95.76 | 330,600 | — | — |
| 2011-09-22 | $24.93 | $95.34 | 234,000 | — | — |
| 2011-09-21 | $25.65 | $98.10 | 235,400 | — | — |
| 2011-09-20 | $25.70 | $98.29 | 225,300 | — | — |
| 2011-09-19 | $25.74 | $98.44 | 269,500 | — | — |
| 2011-09-16 | $26.17 | $100.09 | 762,200 | — | — |
| 2011-09-15 | $25.30 | $96.76 | 117,900 | — | — |
| 2011-09-14 | $25.01 | $95.65 | 154,700 | — | — |
| 2011-09-13 | $25.01 | $95.65 | 176,600 | — | — |
| 2011-09-12 | $25.36 | $96.99 | 185,400 | — | — |
| 2011-09-09 | $25.18 | $96.30 | 171,900 | — | — |
| 2011-09-08 | $25.26 | $96.61 | 172,000 | — | — |
| 2011-09-07 | $25.08 | $95.92 | 207,300 | — | — |
| 2011-09-06 | $24.69 | $94.43 | 215,100 | — | — |
| 2011-09-02 | $24.38 | $93.24 | 145,500 | — | — |
| 2011-09-01 | $24.70 | $94.46 | 191,600 | — | — |
| 2011-08-31 | $24.75 | $94.66 | 215,600 | — | — |
| 2011-08-30 | $23.89 | $91.37 | 141,000 | — | — |
| 2011-08-29 | $23.38 | $89.42 | 180,300 | — | — |
| 2011-08-26 | $22.28 | $85.21 | 200,300 | — | — |
| 2011-08-25 | $22.07 | $84.41 | 154,100 | — | — |
| 2011-08-24 | $22.56 | $86.28 | 144,100 | — | — |
| 2011-08-23 | $22.73 | $86.93 | 321,700 | — | — |
| 2011-08-22 | $22.41 | $85.71 | 266,900 | — | — |
| 2011-08-19 | $23.19 | $88.69 | 225,400 | — | — |
| 2011-08-18 | $23.88 | $91.33 | 241,200 | — | — |
| 2011-08-17 | $24.54 | $93.85 | 172,400 | — | — |
| 2011-08-16 | $24.44 | $93.47 | 215,100 | — | — |
| 2011-08-15 | $24.75 | $94.66 | 230,600 | — | — |
| 2011-08-12 | $23.99 | $91.75 | 315,600 | — | — |
| 2011-08-11 | $24.15 | $92.36 | 245,400 | — | — |
| 2011-08-10 | $23.74 | $90.79 | 399,500 | — | — |
| 2011-08-09 | $23.38 | $89.42 | 646,900 | — | — |
| 2011-08-08 | $20.94 | $80.08 | 558,500 | — | — |
| 2011-08-05 | $22.52 | $86.13 | 756,800 | — | — |
| 2011-08-04 | $23.85 | $91.21 | 1,431,100 | — | — |
| 2011-08-03 | $24.95 | $95.42 | 711,400 | — | — |
| 2011-08-02 | $25.52 | $96.01 | 340,500 | — | — |
| 2011-08-01 | $25.74 | $96.84 | 324,000 | — | — |
| 2011-07-29 | $25.88 | $97.37 | 308,400 | — | — |
| 2011-07-28 | $25.74 | $96.84 | 472,500 | — | — |
| 2011-07-27 | $25.32 | $95.26 | 365,800 | — | — |
| 2011-07-26 | $25.52 | $96.01 | 356,500 | — | — |
| 2011-07-25 | $25.79 | $97.03 | 297,800 | — | — |
| 2011-07-22 | $25.95 | $97.63 | 398,800 | — | — |
| 2011-07-21 | $25.96 | $97.67 | 314,500 | — | — |
| 2011-07-20 | $25.90 | $97.44 | 277,200 | — | — |
| 2011-07-19 | $25.97 | $97.71 | 424,400 | — | — |
| 2011-07-18 | $26.01 | $97.86 | 533,400 | — | — |
| 2011-07-15 | $26.05 | $98.01 | 5,040,600 | — | — |
| 2011-07-14 | $27.35 | $102.90 | 502,800 | — | — |
| 2011-07-13 | $27.00 | $101.58 | 337,500 | — | — |
| 2011-07-12 | $27.15 | $102.15 | 177,200 | — | — |
| 2011-07-11 | $27.47 | $103.35 | 87,000 | — | — |
| 2011-07-08 | $27.67 | $104.10 | 95,100 | — | — |
| 2011-07-07 | $27.89 | $104.93 | 106,100 | — | — |
| 2011-07-06 | $27.64 | $103.99 | 96,200 | — | — |
| 2011-07-05 | $27.65 | $104.03 | 96,300 | — | — |
| 2011-07-01 | $27.51 | $103.50 | 155,700 | — | — |
| 2011-06-30 | $27.26 | $102.56 | 172,200 | — | — |
| 2011-06-29 | $27.33 | $102.82 | 209,300 | — | — |
| 2011-06-28 | $27.57 | $103.73 | 118,100 | — | — |
| 2011-06-27 | $26.92 | $101.28 | 270,600 | — | — |
| 2011-06-24 | $28.12 | $105.80 | 58,600 | — | — |
| 2011-06-23 | $28.32 | $106.55 | 80,400 | — | — |
| 2011-06-22 | $28.40 | $106.85 | 64,700 | — | — |
| 2011-06-21 | $27.84 | $104.74 | 139,200 | — | — |
| 2011-06-20 | $27.20 | $102.33 | 62,600 | — | — |
| 2011-06-17 | $26.45 | $99.51 | 139,600 | — | — |
| 2011-06-16 | $27.04 | $101.73 | 136,600 | — | — |
| 2011-06-15 | $27.44 | $103.24 | 94,100 | — | — |
| 2011-06-14 | $27.73 | $104.33 | 68,300 | — | — |
| 2011-06-13 | $27.85 | $104.78 | 96,800 | — | — |
| 2011-06-10 | $28.80 | $108.35 | 176,400 | — | — |
| 2011-06-09 | $28.20 | $106.10 | 156,500 | — | — |
| 2011-06-08 | $27.18 | $102.26 | 67,200 | — | — |
| 2011-06-07 | $27.36 | $102.94 | 59,900 | — | — |
| 2011-06-06 | $27.33 | $102.82 | 257,100 | — | — |
| 2011-06-03 | $27.49 | $103.42 | 95,300 | — | — |
| 2011-06-02 | $27.36 | $102.94 | 92,000 | — | — |
| 2011-06-01 | $27.22 | $102.41 | 93,300 | — | — |
| 2011-05-31 | $27.43 | $103.20 | 110,800 | — | — |
| 2011-05-27 | $27.00 | $101.58 | 36,900 | — | — |
| 2011-05-26 | $26.74 | $100.60 | 56,100 | — | — |
| 2011-05-25 | $26.76 | $100.68 | 53,800 | — | — |
| 2011-05-24 | $26.24 | $98.72 | 60,100 | — | — |
| 2011-05-23 | $26.27 | $98.83 | 58,000 | — | — |
| 2011-05-20 | $26.59 | $100.04 | 65,100 | — | — |
| 2011-05-19 | $26.43 | $99.44 | 63,600 | — | — |
| 2011-05-18 | $26.14 | $98.35 | 97,800 | — | — |
| 2011-05-17 | $25.60 | $96.31 | 156,200 | — | — |
| 2011-05-16 | $26.14 | $98.35 | 74,600 | — | — |
| 2011-05-13 | $26.65 | $100.26 | 85,100 | — | — |
| 2011-05-12 | $26.78 | $100.75 | 102,400 | — | — |
| 2011-05-11 | $26.93 | $101.32 | 126,600 | — | — |
| 2011-05-10 | $27.80 | $104.59 | 131,600 | — | — |
| 2011-05-09 | $27.94 | $105.12 | 133,700 | — | — |
| 2011-05-06 | $27.35 | $102.90 | 84,100 | — | — |
| 2011-05-05 | $26.60 | $100.08 | 182,800 | — | — |
| 2011-05-04 | $26.98 | $101.51 | 204,500 | — | — |
| 2011-05-03 | $27.52 | $103.54 | 152,300 | — | — |
| 2011-05-02 | $27.83 | $104.70 | 219,300 | — | — |
| 2011-04-29 | $27.92 | $105.04 | 163,100 | — | — |
| 2011-04-28 | $29.03 | $107.68 | 93,400 | — | — |
| 2011-04-27 | $28.95 | $107.39 | 77,700 | — | — |
| 2011-04-26 | $28.79 | $106.79 | 105,400 | — | — |
| 2011-04-25 | $28.67 | $106.35 | 49,100 | — | — |
| 2011-04-21 | $28.63 | $106.20 | 61,900 | — | — |
| 2011-04-20 | $28.19 | $104.57 | 138,100 | — | — |
| 2011-04-19 | $28.00 | $103.86 | 76,600 | — | — |
| 2011-04-18 | $27.95 | $103.68 | 115,100 | — | — |
| 2011-04-15 | $28.00 | $103.86 | 61,400 | — | — |
| 2011-04-14 | $27.71 | $102.79 | 46,900 | — | — |
| 2011-04-13 | $27.73 | $102.86 | 77,700 | — | — |
| 2011-04-12 | $27.37 | $101.53 | 155,000 | — | — |
| 2011-04-11 | $27.80 | $103.12 | 163,800 | — | — |
| 2011-04-08 | $27.66 | $102.60 | 101,400 | — | — |
| 2011-04-07 | $28.02 | $103.94 | 147,500 | — | — |
| 2011-04-06 | $28.34 | $105.12 | 45,700 | — | — |
| 2011-04-05 | $28.45 | $105.53 | 42,500 | — | — |
| 2011-04-04 | $28.37 | $105.24 | 60,400 | — | — |
| 2011-04-01 | $28.25 | $104.79 | 69,400 | — | — |
| 2011-03-31 | $28.31 | $105.01 | 67,100 | — | — |
| 2011-03-30 | $27.93 | $103.60 | 52,700 | — | — |
| 2011-03-29 | $27.81 | $103.16 | 39,300 | — | — |
| 2011-03-28 | $27.79 | $103.08 | 51,600 | — | — |
| 2011-03-25 | $28.08 | $104.16 | 72,800 | — | — |
| 2011-03-24 | $27.94 | $103.64 | 67,800 | — | — |
| 2011-03-23 | $27.40 | $101.64 | 33,300 | — | — |
| 2011-03-22 | $27.51 | $102.05 | 69,600 | — | — |
| 2011-03-21 | $27.33 | $101.38 | 82,300 | — | — |
| 2011-03-18 | $26.71 | $99.08 | 195,700 | — | — |
| 2011-03-17 | $26.83 | $99.52 | 71,500 | — | — |
| 2011-03-16 | $26.49 | $98.26 | 107,700 | — | — |
| 2011-03-15 | $26.16 | $97.04 | 104,800 | — | — |
| 2011-03-14 | $26.63 | $98.78 | 132,500 | — | — |
| 2011-03-11 | $26.53 | $98.41 | 362,400 | — | — |
| 2011-03-10 | $26.71 | $99.08 | 181,900 | — | — |
| 2011-03-09 | $27.54 | $102.16 | 76,500 | — | — |
| 2011-03-08 | $28.17 | $104.49 | 89,000 | — | — |
| 2011-03-07 | $28.10 | $104.23 | 101,300 | — | — |
| 2011-03-04 | $28.16 | $104.46 | 118,500 | — | — |
| 2011-03-03 | $27.83 | $103.23 | 375,400 | — | — |
| 2011-03-02 | $28.93 | $107.31 | 101,800 | — | — |
| 2011-03-01 | $28.90 | $107.20 | 105,000 | — | — |
| 2011-02-28 | $29.18 | $108.24 | 106,700 | — | — |
| 2011-02-25 | $29.31 | $108.72 | 150,600 | — | — |
| 2011-02-24 | $28.16 | $104.46 | 172,500 | — | — |
| 2011-02-23 | $27.96 | $103.71 | 159,100 | — | — |
| 2011-02-22 | $28.43 | $105.46 | 134,800 | — | — |
| 2011-02-18 | $28.74 | $106.61 | 108,800 | — | — |
| 2011-02-17 | $28.40 | $105.35 | 119,200 | — | — |
| 2011-02-16 | $28.35 | $105.16 | 286,700 | — | — |
| 2011-02-15 | $28.09 | $104.20 | 286,300 | — | — |
| 2011-02-14 | $27.98 | $103.79 | 225,100 | — | — |
| 2011-02-11 | $27.00 | $100.15 | 108,200 | — | — |
| 2011-02-10 | $26.78 | $99.34 | 146,700 | — | — |
| 2011-02-09 | $26.91 | $99.82 | 88,700 | — | — |
| 2011-02-08 | $27.20 | $100.90 | 144,600 | — | — |
| 2011-02-07 | $27.18 | $100.82 | 106,200 | — | — |
| 2011-02-04 | $27.44 | $101.79 | 115,000 | — | — |
| 2011-02-03 | $27.65 | $102.56 | 101,700 | — | — |
| 2011-02-02 | $27.75 | $102.94 | 113,300 | — | — |
| 2011-02-01 | $27.37 | $101.53 | 188,900 | — | — |
| 2011-01-31 | $27.72 | $102.82 | 169,700 | — | — |
| 2011-01-28 | $27.52 | $100.60 | 204,600 | — | — |
| 2011-01-27 | $27.86 | $101.84 | 127,700 | — | — |
| 2011-01-26 | $27.99 | $102.32 | 220,500 | — | — |
| 2011-01-25 | $27.19 | $99.39 | 97,800 | — | — |
| 2011-01-24 | $27.18 | $99.36 | 160,600 | — | — |
| 2011-01-21 | $27.09 | $99.03 | 123,100 | — | — |
| 2011-01-20 | $26.67 | $97.49 | 177,000 | — | — |
| 2011-01-19 | $26.90 | $98.33 | 173,200 | — | — |
| 2011-01-18 | $27.20 | $99.43 | 153,700 | — | — |
| 2011-01-14 | $26.90 | $98.33 | 114,000 | — | — |
| 2011-01-13 | $26.80 | $97.97 | 145,000 | — | — |
| 2011-01-12 | $26.76 | $97.82 | 115,800 | — | — |
| 2011-01-11 | $26.35 | $96.32 | 119,100 | — | — |
| 2011-01-10 | $26.71 | $97.64 | 86,600 | — | — |
| 2011-01-07 | $26.40 | $96.50 | 117,200 | — | — |
| 2011-01-06 | $26.50 | $96.87 | 126,600 | — | — |
| 2011-01-05 | $26.45 | $96.69 | 197,300 | — | — |
| 2011-01-04 | $26.69 | $97.56 | 193,000 | — | — |
| 2011-01-03 | $27.33 | $99.90 | 248,600 | — | — |