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
- 2010-01-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $28.19 | $28.19 | 8,720 |
| 2011-12-29 | $28.44 | $28.44 | 0 |
| 2011-12-28 | $28.44 | $28.44 | 0 |
| 2011-12-27 | $28.44 | $28.44 | 1,040 |
| 2011-12-23 | $28.25 | $28.25 | 0 |
| 2011-12-22 | $28.25 | $28.25 | 3,920 |
| 2011-12-21 | $28.49 | $28.49 | 0 |
| 2011-12-20 | $28.49 | $28.49 | 6,320 |
| 2011-12-19 | $27.81 | $27.81 | 0 |
| 2011-12-16 | $27.81 | $27.81 | 880 |
| 2011-12-15 | $27.88 | $27.87 | 0 |
| 2011-12-14 | $27.88 | $27.87 | 0 |
| 2011-12-13 | $27.88 | $27.87 | 160 |
| 2011-12-12 | $28.13 | $28.12 | 0 |
| 2011-12-09 | $28.13 | $28.12 | 0 |
| 2011-12-08 | $28.13 | $28.12 | 320 |
| 2011-12-07 | $28.34 | $28.34 | 240 |
| 2011-12-06 | $27.75 | $27.75 | 240 |
| 2011-12-05 | $27.63 | $27.62 | 640 |
| 2011-12-02 | $27.41 | $27.41 | 1,440 |
| 2011-12-01 | $27.38 | $27.37 | 6,000 |
| 2011-11-30 | $27.33 | $27.32 | 1,760 |
| 2011-11-29 | $26.04 | $26.04 | 0 |
| 2011-11-28 | $26.04 | $26.04 | 0 |
| 2011-11-25 | $26.04 | $26.04 | 0 |
| 2011-11-23 | $26.04 | $26.04 | 480 |
| 2011-11-22 | $26.44 | $26.44 | 0 |
| 2011-11-21 | $26.44 | $26.44 | 480 |
| 2011-11-18 | $26.95 | $26.95 | 800 |
| 2011-11-17 | $27.40 | $27.40 | 0 |
| 2011-11-16 | $27.40 | $27.40 | 160 |
| 2011-11-15 | $27.69 | $27.69 | 6,640 |
| 2011-11-14 | $27.41 | $27.41 | 0 |
| 2011-11-11 | $27.41 | $27.41 | 0 |
| 2011-11-10 | $27.41 | $27.41 | 480 |
| 2011-11-09 | $27.08 | $27.07 | 480 |
| 2011-11-08 | $27.94 | $27.94 | 1,040 |
| 2011-11-07 | $27.61 | $27.61 | 1,280 |
| 2011-11-04 | $27.94 | $27.94 | 0 |
| 2011-11-03 | $27.94 | $27.94 | 400 |
| 2011-11-02 | $27.17 | $27.17 | 0 |
| 2011-11-01 | $27.17 | $27.17 | 240 |
| 2011-10-31 | $27.88 | $27.87 | 9,520 |
| 2011-10-28 | $28.16 | $28.16 | 960 |
| 2011-10-27 | $27.42 | $27.42 | 0 |
| 2011-10-26 | $27.42 | $27.42 | 240 |
| 2011-10-25 | $27.67 | $27.67 | 160 |
| 2011-10-24 | $27.83 | $27.82 | 0 |
| 2011-10-21 | $27.83 | $27.82 | 2,080 |
| 2011-10-20 | $27.08 | $27.07 | 0 |
| 2011-10-19 | $27.08 | $27.07 | 80 |
| 2011-10-18 | $26.94 | $26.94 | 0 |
| 2011-10-17 | $26.94 | $26.94 | 4,160 |
| 2011-10-14 | $27.08 | $27.07 | 0 |
| 2011-10-13 | $27.08 | $27.07 | 184,160 |
| 2011-10-12 | $26.88 | $26.87 | 0 |
| 2011-10-11 | $26.88 | $26.87 | 160 |
| 2011-10-10 | $25.81 | $25.81 | 0 |
| 2011-10-07 | $25.81 | $25.81 | 0 |
| 2011-10-06 | $25.81 | $25.81 | 0 |
| 2011-10-05 | $25.81 | $25.81 | 2,240 |
| 2011-10-04 | $25.74 | $25.74 | 0 |
| 2011-10-03 | $25.74 | $25.74 | 0 |
| 2011-09-30 | $25.74 | $25.74 | 400 |
| 2011-09-29 | $25.98 | $25.97 | 320 |
| 2011-09-28 | $26.21 | $26.21 | 0 |
| 2011-09-27 | $26.21 | $26.21 | 1,680 |
| 2011-09-26 | $25.61 | $25.61 | 720 |
| 2011-09-23 | $24.83 | $24.82 | 0 |
| 2011-09-22 | $24.83 | $24.82 | 160 |
| 2011-09-21 | $25.65 | $25.65 | 480 |
| 2011-09-20 | $26.10 | $26.10 | 1,200 |
| 2011-09-19 | $25.48 | $25.47 | 0 |
| 2011-09-16 | $25.48 | $25.47 | 160 |
| 2011-09-15 | $25.45 | $25.45 | 160 |
| 2011-09-14 | $25.36 | $25.36 | 9,760 |
| 2011-09-13 | $25.20 | $25.20 | 240 |
| 2011-09-12 | $25.59 | $25.59 | 7,760 |
| 2011-09-09 | $26.13 | $26.12 | 0 |
| 2011-09-08 | $26.13 | $26.12 | 0 |
| 2011-09-07 | $26.13 | $26.12 | 160 |
| 2011-09-06 | $26.05 | $26.05 | 0 |
| 2011-09-02 | $26.05 | $26.05 | 1,120 |
| 2011-09-01 | $26.45 | $26.45 | 7,120 |
| 2011-08-31 | $26.38 | $26.37 | 4,320 |
| 2011-08-30 | $26.10 | $26.10 | 0 |
| 2011-08-29 | $26.10 | $26.10 | 0 |
| 2011-08-26 | $26.10 | $26.10 | 0 |
| 2011-08-25 | $26.10 | $26.10 | 960 |
| 2011-08-24 | $26.88 | $26.87 | 800 |
| 2011-08-23 | $26.75 | $26.75 | 1,280 |
| 2011-08-22 | $26.11 | $26.11 | 160 |
| 2011-08-19 | $26.14 | $26.14 | 0 |
| 2011-08-18 | $26.14 | $26.14 | 0 |
| 2011-08-17 | $26.14 | $26.14 | 2,160 |
| 2011-08-16 | $26.06 | $26.06 | 480 |
| 2011-08-15 | $26.08 | $26.07 | 1,520 |
| 2011-08-12 | $25.56 | $25.56 | 400 |
| 2011-08-11 | $24.44 | $24.44 | 0 |
| 2011-08-10 | $24.44 | $24.44 | 1,680 |
| 2011-08-09 | $25.13 | $25.12 | 10,640 |
| 2011-08-08 | $24.94 | $24.94 | 240 |
| 2011-08-05 | $25.78 | $25.77 | 1,280 |
| 2011-08-04 | $26.31 | $26.31 | 800 |
| 2011-08-03 | $26.81 | $26.81 | 1,440 |
| 2011-08-02 | $27.31 | $27.31 | 160 |
| 2011-08-01 | $27.31 | $27.31 | 80 |
| 2011-07-29 | $27.31 | $27.31 | 20,960 |
| 2011-07-28 | $27.85 | $27.85 | 560 |
| 2011-07-27 | $28.13 | $28.12 | 480 |
| 2011-07-26 | $27.84 | $27.84 | 1,600 |
| 2011-07-25 | $27.44 | $27.44 | 1,120 |
| 2011-07-22 | $27.09 | $27.09 | 160 |
| 2011-07-21 | $27.13 | $27.12 | 720 |
| 2011-07-20 | $26.56 | $26.56 | 0 |
| 2011-07-19 | $26.56 | $26.56 | 80 |
| 2011-07-18 | $26.49 | $26.49 | 720 |
| 2011-07-15 | $26.80 | $26.80 | 240 |
| 2011-07-14 | $27.06 | $27.06 | 0 |
| 2011-07-13 | $27.06 | $27.06 | 160 |
| 2011-07-12 | $26.95 | $26.95 | 160 |
| 2011-07-11 | $27.40 | $27.40 | 160 |
| 2011-07-08 | $27.31 | $27.31 | 400 |
| 2011-07-07 | $27.06 | $27.06 | 160 |
| 2011-07-06 | $26.91 | $26.91 | 720 |
| 2011-07-05 | $27.11 | $27.11 | 0 |
| 2011-07-01 | $27.11 | $27.11 | 0 |
| 2011-06-30 | $27.11 | $27.11 | 1,920 |
| 2011-06-29 | $25.44 | $25.44 | 0 |
| 2011-06-28 | $25.44 | $25.44 | 0 |
| 2011-06-27 | $25.44 | $25.44 | 880 |
| 2011-06-24 | $25.67 | $25.67 | 640 |
| 2011-06-23 | $25.19 | $25.19 | 52,480 |
| 2011-06-22 | $25.63 | $25.62 | 800 |
| 2011-06-21 | $26.28 | $26.27 | 0 |
| 2011-06-20 | $26.28 | $26.27 | 0 |
| 2011-06-17 | $26.28 | $26.27 | 400 |
| 2011-06-16 | $26.63 | $26.62 | 0 |
| 2011-06-15 | $26.63 | $26.62 | 0 |
| 2011-06-14 | $26.63 | $26.62 | 0 |
| 2011-06-13 | $26.63 | $26.62 | 160 |
| 2011-06-10 | $25.71 | $25.71 | 400 |
| 2011-06-09 | $26.39 | $26.39 | 320 |
| 2011-06-08 | $26.20 | $26.20 | 240 |
| 2011-06-07 | $26.31 | $26.31 | 0 |
| 2011-06-06 | $26.31 | $26.31 | 400 |
| 2011-06-03 | $26.08 | $26.07 | 0 |
| 2011-06-02 | $26.08 | $26.07 | 320 |
| 2011-06-01 | $26.60 | $26.60 | 800 |
| 2011-05-31 | $26.65 | $26.65 | 0 |
| 2011-05-27 | $26.65 | $26.65 | 0 |
| 2011-05-26 | $26.65 | $26.65 | 0 |
| 2011-05-25 | $26.65 | $26.65 | 400 |
| 2011-05-24 | $27.13 | $27.12 | 2,240 |
| 2011-05-23 | $26.81 | $26.81 | 0 |
| 2011-05-20 | $26.81 | $26.81 | 0 |
| 2011-05-19 | $26.81 | $26.81 | 1,920 |
| 2011-05-18 | $26.70 | $26.70 | 1,120 |
| 2011-05-17 | $26.65 | $26.65 | 640 |
| 2011-05-16 | $27.10 | $27.10 | 80 |
| 2011-05-13 | $27.50 | $27.50 | 80 |
| 2011-05-12 | $26.99 | $26.99 | 80 |
| 2011-05-11 | $26.63 | $26.62 | 20,880 |
| 2011-05-10 | $26.42 | $26.43 | 560 |
| 2011-05-09 | $26.48 | $26.47 | 1,680 |
| 2011-05-06 | $27.16 | $27.16 | 320 |
| 2011-05-05 | $26.53 | $26.52 | 400 |
| 2011-05-04 | $26.79 | $26.79 | 400 |
| 2011-05-03 | $27.46 | $27.46 | 2,080 |
| 2011-05-02 | $27.08 | $27.07 | 160 |
| 2011-04-29 | $26.88 | $26.87 | 240 |
| 2011-04-28 | $26.88 | $26.87 | 560 |
| 2011-04-27 | $26.88 | $26.87 | 160 |
| 2011-04-26 | $25.56 | $25.56 | 0 |
| 2011-04-25 | $25.56 | $25.56 | 0 |
| 2011-04-21 | $25.56 | $25.56 | 240 |
| 2011-04-20 | $25.56 | $25.56 | 3,760 |
| 2011-04-19 | $25.13 | $25.12 | 0 |
| 2011-04-18 | $25.13 | $25.12 | 0 |
| 2011-04-15 | $25.13 | $25.12 | 0 |
| 2011-04-14 | $25.13 | $25.12 | 480 |
| 2011-04-13 | $25.13 | $25.12 | 160 |
| 2011-04-12 | $24.56 | $24.56 | 0 |
| 2011-04-11 | $24.56 | $24.56 | 0 |
| 2011-04-08 | $24.56 | $24.56 | 0 |
| 2011-04-07 | $24.56 | $24.56 | 1,040 |
| 2011-04-06 | $24.69 | $24.69 | 960 |
| 2011-04-05 | $24.50 | $24.50 | 160 |
| 2011-04-04 | $24.25 | $24.25 | 2,160 |
| 2011-04-01 | $23.81 | $23.81 | 0 |
| 2011-03-31 | $23.81 | $23.81 | 3,040 |
| 2011-03-30 | $23.65 | $23.65 | 160 |
| 2011-03-29 | $23.36 | $23.36 | 240 |
| 2011-03-28 | $23.31 | $23.31 | 1,200 |
| 2011-03-25 | $23.13 | $23.12 | 0 |
| 2011-03-24 | $23.13 | $23.12 | 560 |
| 2011-03-23 | $23.13 | $23.12 | 320 |
| 2011-03-22 | $23.76 | $23.76 | 0 |
| 2011-03-21 | $23.76 | $23.76 | 800 |
| 2011-03-18 | $22.94 | $22.94 | 240 |
| 2011-03-17 | $23.50 | $23.50 | 320 |
| 2011-03-16 | $22.56 | $22.56 | 240 |
| 2011-03-15 | $22.79 | $22.79 | 7,280 |
| 2011-03-14 | $23.75 | $23.75 | 27,840 |
| 2011-03-11 | $23.63 | $23.62 | 160 |
| 2011-03-10 | $24.29 | $24.29 | 160 |
| 2011-03-09 | $24.29 | $24.29 | 119,520 |
| 2011-03-08 | $23.38 | $23.37 | 240 |
| 2011-03-07 | $23.36 | $23.36 | 400 |
| 2011-03-04 | $24.16 | $24.16 | 640 |
| 2011-03-03 | $23.38 | $23.37 | 3,360 |
| 2011-03-02 | $24.11 | $24.11 | 400 |
| 2011-03-01 | $24.08 | $24.07 | 0 |
| 2011-02-28 | $24.08 | $24.07 | 0 |
| 2011-02-25 | $24.08 | $24.07 | 480 |
| 2011-02-24 | $23.31 | $23.31 | 800 |
| 2011-02-23 | $23.34 | $23.34 | 240 |
| 2011-02-22 | $23.26 | $23.26 | 160 |
| 2011-02-18 | $23.95 | $23.95 | 720 |
| 2011-02-17 | $23.31 | $23.31 | 0 |
| 2011-02-16 | $23.31 | $23.31 | 3,200 |
| 2011-02-15 | $24.03 | $24.02 | 400 |
| 2011-02-14 | $23.45 | $23.45 | 400 |
| 2011-02-11 | $23.46 | $23.46 | 720 |
| 2011-02-10 | $24.19 | $24.19 | 0 |
| 2011-02-09 | $24.19 | $24.19 | 0 |
| 2011-02-08 | $24.19 | $24.19 | 0 |
| 2011-02-07 | $24.19 | $24.19 | 320 |
| 2011-02-04 | $23.75 | $23.75 | 400 |
| 2011-02-03 | $23.61 | $23.61 | 720 |
| 2011-02-02 | $22.81 | $22.81 | 0 |
| 2011-02-01 | $22.81 | $22.81 | 0 |
| 2011-01-31 | $22.81 | $22.81 | 320 |
| 2011-01-28 | $23.30 | $23.30 | 0 |
| 2011-01-27 | $23.30 | $23.30 | 960 |
| 2011-01-26 | $23.56 | $23.56 | 160 |
| 2011-01-25 | $23.31 | $23.31 | 720 |
| 2011-01-24 | $24.06 | $24.06 | 0 |
| 2011-01-21 | $24.06 | $24.06 | 0 |
| 2011-01-20 | $24.06 | $24.06 | 0 |
| 2011-01-19 | $24.06 | $24.06 | 480 |
| 2011-01-18 | $23.64 | $23.64 | 5,920 |
| 2011-01-14 | $24.30 | $24.30 | 2,000 |
| 2011-01-13 | $24.20 | $24.20 | 480 |
| 2011-01-12 | $24.20 | $24.20 | 1,760 |
| 2011-01-11 | $24.13 | $24.12 | 400 |
| 2011-01-10 | $24.25 | $24.25 | 3,360 |
| 2011-01-07 | $24.06 | $24.06 | 3,280 |
| 2011-01-06 | $24.44 | $24.44 | 1,680 |
| 2011-01-05 | $25.00 | $25.00 | 0 |
| 2011-01-04 | $25.00 | $25.00 | 240 |
| 2011-01-03 | $24.19 | $24.19 | 800 |