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
- 2007-05-24 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 | $23.67 | $23.67 | 137,000 | — | — |
| 2011-12-29 | $23.65 | $23.65 | 138,200 | — | — |
| 2011-12-28 | $23.46 | $23.46 | 83,400 | — | — |
| 2011-12-27 | $23.51 | $23.51 | 90,100 | — | — |
| 2011-12-23 | $23.72 | $23.72 | 76,700 | — | — |
| 2011-12-22 | $23.63 | $23.63 | 121,600 | — | — |
| 2011-12-21 | $23.54 | $23.54 | 101,100 | — | — |
| 2011-12-20 | $23.49 | $23.49 | 157,900 | — | — |
| 2011-12-19 | $22.63 | $22.63 | 114,600 | — | — |
| 2011-12-16 | $22.97 | $22.97 | 226,800 | — | — |
| 2011-12-15 | $23.54 | $23.54 | 148,200 | — | — |
| 2011-12-14 | $22.78 | $22.78 | 178,000 | — | — |
| 2011-12-13 | $23.38 | $23.38 | 151,000 | — | — |
| 2011-12-12 | $24.20 | $24.20 | 96,300 | — | — |
| 2011-12-09 | $24.71 | $24.71 | 96,600 | — | — |
| 2011-12-08 | $23.80 | $23.80 | 139,000 | — | — |
| 2011-12-07 | $24.65 | $24.65 | 80,000 | — | — |
| 2011-12-06 | $24.62 | $24.62 | 108,400 | — | — |
| 2011-12-05 | $24.24 | $24.24 | 181,600 | — | — |
| 2011-12-02 | $24.09 | $24.09 | 273,500 | — | — |
| 2011-12-01 | $23.09 | $23.09 | 106,400 | — | — |
| 2011-11-30 | $23.84 | $23.84 | 235,900 | — | — |
| 2011-11-29 | $22.35 | $22.35 | 93,400 | — | — |
| 2011-11-28 | $22.53 | $22.53 | 92,800 | — | — |
| 2011-11-25 | $21.91 | $21.91 | 46,200 | — | — |
| 2011-11-23 | $22.00 | $22.00 | 128,700 | — | — |
| 2011-11-22 | $22.44 | $22.44 | 70,100 | — | — |
| 2011-11-21 | $22.32 | $22.32 | 113,500 | — | — |
| 2011-11-18 | $22.91 | $22.91 | 156,100 | — | — |
| 2011-11-17 | $22.07 | $22.07 | 114,400 | — | — |
| 2011-11-16 | $22.31 | $22.31 | 109,400 | — | — |
| 2011-11-15 | $22.65 | $22.65 | 136,800 | — | — |
| 2011-11-14 | $22.51 | $22.51 | 236,300 | — | — |
| 2011-11-11 | $23.46 | $23.46 | 89,600 | — | — |
| 2011-11-10 | $22.81 | $22.81 | 185,900 | — | — |
| 2011-11-09 | $22.17 | $22.17 | 103,300 | — | — |
| 2011-11-08 | $23.15 | $23.15 | 98,600 | — | — |
| 2011-11-07 | $22.93 | $22.93 | 46,800 | — | — |
| 2011-11-04 | $22.93 | $22.93 | 63,100 | — | — |
| 2011-11-03 | $23.21 | $23.21 | 92,200 | — | — |
| 2011-11-02 | $22.81 | $22.81 | 154,300 | — | — |
| 2011-11-01 | $21.91 | $21.91 | 271,400 | — | — |
| 2011-10-31 | $22.53 | $22.53 | 127,700 | — | — |
| 2011-10-28 | $23.21 | $23.21 | 121,000 | — | — |
| 2011-10-27 | $23.38 | $23.38 | 215,500 | — | — |
| 2011-10-26 | $22.55 | $22.55 | 104,900 | — | — |
| 2011-10-25 | $22.16 | $22.16 | 123,800 | — | — |
| 2011-10-24 | $22.24 | $22.24 | 183,400 | — | — |
| 2011-10-21 | $21.80 | $21.80 | 156,800 | — | — |
| 2011-10-20 | $21.48 | $21.48 | 75,900 | — | — |
| 2011-10-19 | $21.12 | $21.12 | 100,200 | — | — |
| 2011-10-18 | $21.48 | $21.48 | 105,700 | — | — |
| 2011-10-17 | $20.73 | $20.73 | 122,400 | — | — |
| 2011-10-14 | $21.67 | $21.67 | 120,300 | — | — |
| 2011-10-13 | $21.68 | $21.68 | 95,600 | — | — |
| 2011-10-12 | $21.96 | $21.96 | 198,600 | — | — |
| 2011-10-11 | $21.78 | $21.78 | 157,500 | — | — |
| 2011-10-10 | $21.77 | $21.77 | 116,600 | — | — |
| 2011-10-07 | $21.21 | $21.21 | 87,300 | — | — |
| 2011-10-06 | $22.02 | $22.02 | 81,600 | — | — |
| 2011-10-05 | $21.60 | $21.60 | 112,400 | — | — |
| 2011-10-04 | $21.36 | $21.36 | 254,600 | — | — |
| 2011-10-03 | $20.30 | $20.30 | 267,500 | — | — |
| 2011-09-30 | $20.74 | $20.74 | 154,900 | — | — |
| 2011-09-29 | $21.22 | $21.22 | 151,100 | — | — |
| 2011-09-28 | $20.23 | $20.23 | 139,000 | — | — |
| 2011-09-27 | $21.00 | $21.00 | 360,300 | — | — |
| 2011-09-26 | $20.84 | $20.84 | 215,300 | — | — |
| 2011-09-23 | $20.83 | $20.83 | 158,500 | — | — |
| 2011-09-22 | $20.88 | $20.88 | 133,700 | — | — |
| 2011-09-21 | $21.02 | $21.02 | 77,100 | — | — |
| 2011-09-20 | $21.50 | $21.50 | 76,400 | — | — |
| 2011-09-19 | $21.62 | $21.62 | 73,600 | — | — |
| 2011-09-16 | $22.51 | $22.51 | 158,400 | — | — |
| 2011-09-15 | $21.93 | $21.93 | 54,200 | — | — |
| 2011-09-14 | $21.92 | $21.92 | 65,800 | — | — |
| 2011-09-13 | $21.59 | $21.59 | 88,100 | — | — |
| 2011-09-12 | $21.53 | $21.53 | 97,200 | — | — |
| 2011-09-09 | $21.89 | $21.89 | 146,600 | — | — |
| 2011-09-08 | $22.36 | $22.36 | 81,800 | — | — |
| 2011-09-07 | $22.68 | $22.68 | 104,800 | — | — |
| 2011-09-06 | $22.15 | $22.15 | 195,300 | — | — |
| 2011-09-02 | $21.93 | $21.93 | 208,800 | — | — |
| 2011-09-01 | $22.15 | $22.15 | 110,700 | — | — |
| 2011-08-31 | $22.43 | $22.43 | 119,300 | — | — |
| 2011-08-30 | $22.34 | $22.34 | 72,900 | — | — |
| 2011-08-29 | $22.50 | $22.50 | 126,600 | — | — |
| 2011-08-26 | $21.58 | $21.58 | 108,200 | — | — |
| 2011-08-25 | $21.41 | $21.41 | 232,700 | — | — |
| 2011-08-24 | $21.67 | $21.67 | 193,700 | — | — |
| 2011-08-23 | $21.64 | $21.64 | 200,100 | — | — |
| 2011-08-22 | $21.52 | $21.52 | 106,600 | — | — |
| 2011-08-19 | $21.33 | $21.33 | 158,200 | — | — |
| 2011-08-18 | $21.60 | $21.60 | 156,600 | — | — |
| 2011-08-17 | $22.23 | $22.23 | 45,500 | — | — |
| 2011-08-16 | $22.05 | $22.05 | 83,800 | — | — |
| 2011-08-15 | $22.10 | $22.10 | 100,400 | — | — |
| 2011-08-12 | $21.25 | $21.25 | 257,300 | — | — |
| 2011-08-11 | $21.36 | $21.36 | 403,700 | — | — |
| 2011-08-10 | $21.00 | $21.00 | 210,000 | — | — |
| 2011-08-09 | $22.72 | $22.72 | 170,800 | — | — |
| 2011-08-08 | $20.79 | $20.79 | 230,300 | — | — |
| 2011-08-05 | $21.19 | $21.19 | 203,900 | — | — |
| 2011-08-04 | $21.71 | $21.71 | 162,700 | — | — |
| 2011-08-03 | $23.26 | $23.26 | 129,800 | — | — |
| 2011-08-02 | $23.67 | $23.67 | 77,600 | — | — |
| 2011-08-01 | $24.26 | $24.26 | 74,000 | — | — |
| 2011-07-29 | $24.76 | $24.76 | 57,600 | — | — |
| 2011-07-28 | $24.59 | $24.59 | 68,300 | — | — |
| 2011-07-27 | $24.16 | $24.16 | 121,300 | — | — |
| 2011-07-26 | $24.69 | $24.69 | 75,700 | — | — |
| 2011-07-25 | $25.14 | $25.14 | 48,200 | — | — |
| 2011-07-22 | $25.59 | $25.59 | 42,800 | — | — |
| 2011-07-21 | $25.73 | $25.73 | 76,100 | — | — |
| 2011-07-20 | $25.41 | $25.41 | 56,500 | — | — |
| 2011-07-19 | $25.61 | $25.61 | 72,100 | — | — |
| 2011-07-18 | $25.14 | $25.14 | 57,000 | — | — |
| 2011-07-15 | $25.68 | $25.68 | 135,400 | — | — |
| 2011-07-14 | $25.75 | $25.75 | 122,800 | — | — |
| 2011-07-13 | $25.61 | $25.61 | 62,400 | — | — |
| 2011-07-12 | $25.70 | $25.70 | 51,600 | — | — |
| 2011-07-11 | $25.59 | $25.59 | 122,600 | — | — |
| 2011-07-08 | $26.68 | $26.68 | 67,400 | — | — |
| 2011-07-07 | $26.87 | $26.87 | 83,500 | — | — |
| 2011-07-06 | $26.27 | $26.27 | 74,600 | — | — |
| 2011-07-05 | $26.36 | $26.36 | 95,400 | — | — |
| 2011-07-01 | $26.28 | $26.28 | 161,300 | — | — |
| 2011-06-30 | $26.29 | $26.29 | 66,000 | — | — |
| 2011-06-29 | $26.27 | $26.27 | 85,700 | — | — |
| 2011-06-28 | $26.34 | $26.34 | 63,500 | — | — |
| 2011-06-27 | $26.03 | $26.03 | 50,900 | — | — |
| 2011-06-24 | $25.63 | $25.63 | 375,300 | — | — |
| 2011-06-23 | $25.56 | $25.56 | 67,100 | — | — |
| 2011-06-22 | $25.71 | $25.71 | 60,300 | — | — |
| 2011-06-21 | $25.83 | $25.83 | 117,800 | — | — |
| 2011-06-20 | $25.66 | $25.66 | 89,400 | — | — |
| 2011-06-17 | $25.50 | $25.50 | 171,000 | — | — |
| 2011-06-16 | $25.15 | $25.15 | 115,200 | — | — |
| 2011-06-15 | $24.36 | $24.36 | 81,400 | — | — |
| 2011-06-14 | $24.87 | $24.87 | 108,700 | — | — |
| 2011-06-13 | $23.67 | $23.67 | 87,500 | — | — |
| 2011-06-10 | $24.13 | $24.13 | 68,800 | — | — |
| 2011-06-09 | $24.57 | $24.57 | 91,600 | — | — |
| 2011-06-08 | $24.43 | $24.43 | 126,900 | — | — |
| 2011-06-07 | $25.00 | $25.00 | 91,400 | — | — |
| 2011-06-06 | $24.96 | $24.96 | 80,900 | — | — |
| 2011-06-03 | $25.01 | $25.01 | 86,300 | — | — |
| 2011-06-02 | $25.43 | $25.43 | 54,500 | — | — |
| 2011-06-01 | $25.30 | $25.30 | 109,300 | — | — |
| 2011-05-31 | $26.24 | $26.24 | 142,000 | — | — |
| 2011-05-27 | $26.33 | $26.33 | 52,400 | — | — |
| 2011-05-26 | $25.96 | $25.96 | 50,700 | — | — |
| 2011-05-25 | $25.66 | $25.66 | 39,700 | — | — |
| 2011-05-24 | $25.76 | $25.76 | 85,000 | — | — |
| 2011-05-23 | $25.78 | $25.78 | 61,800 | — | — |
| 2011-05-20 | $26.42 | $26.42 | 51,600 | — | — |
| 2011-05-19 | $26.18 | $26.18 | 49,900 | — | — |
| 2011-05-18 | $26.20 | $26.20 | 50,200 | — | — |
| 2011-05-17 | $25.84 | $25.84 | 64,400 | — | — |
| 2011-05-16 | $25.95 | $25.95 | 110,000 | — | — |
| 2011-05-13 | $26.27 | $26.27 | 107,600 | — | — |
| 2011-05-12 | $26.83 | $26.83 | 92,600 | — | — |
| 2011-05-11 | $26.89 | $26.89 | 176,200 | — | — |
| 2011-05-10 | $27.13 | $27.13 | 112,400 | — | — |
| 2011-05-09 | $26.91 | $26.91 | 104,400 | — | — |
| 2011-05-06 | $26.90 | $26.90 | 93,000 | — | — |
| 2011-05-05 | $26.60 | $26.60 | 100,100 | — | — |
| 2011-05-04 | $26.33 | $26.33 | 116,000 | — | — |
| 2011-05-03 | $27.25 | $27.25 | 176,300 | — | — |
| 2011-05-02 | $27.35 | $27.35 | 191,600 | — | — |
| 2011-04-29 | $28.15 | $28.15 | 71,000 | — | — |
| 2011-04-28 | $27.95 | $27.95 | 41,400 | — | — |
| 2011-04-27 | $27.68 | $27.68 | 74,300 | — | — |
| 2011-04-26 | $27.53 | $27.53 | 94,900 | — | — |
| 2011-04-25 | $27.03 | $27.03 | 87,700 | — | — |
| 2011-04-21 | $27.02 | $27.02 | 86,100 | — | — |
| 2011-04-20 | $27.76 | $27.76 | 143,500 | — | — |
| 2011-04-19 | $27.64 | $27.64 | 46,800 | — | — |
| 2011-04-18 | $28.04 | $28.04 | 88,200 | — | — |
| 2011-04-15 | $28.18 | $28.18 | 106,700 | — | — |
| 2011-04-14 | $28.20 | $28.20 | 74,700 | — | — |
| 2011-04-13 | $28.29 | $28.29 | 60,500 | — | — |
| 2011-04-12 | $28.22 | $28.22 | 62,900 | — | — |
| 2011-04-11 | $28.31 | $28.31 | 92,800 | — | — |
| 2011-04-08 | $28.23 | $28.23 | 73,600 | — | — |
| 2011-04-07 | $28.16 | $28.16 | 109,500 | — | — |
| 2011-04-06 | $28.27 | $28.27 | 85,900 | — | — |
| 2011-04-05 | $28.31 | $28.31 | 217,700 | — | — |
| 2011-04-04 | $28.36 | $28.36 | 100,700 | — | — |
| 2011-04-01 | $28.30 | $28.30 | 265,700 | — | — |
| 2011-03-31 | $28.21 | $28.21 | 101,900 | — | — |
| 2011-03-30 | $28.06 | $28.06 | 138,400 | — | — |
| 2011-03-29 | $27.98 | $27.98 | 80,100 | — | — |
| 2011-03-28 | $27.62 | $27.62 | 52,500 | — | — |
| 2011-03-25 | $27.36 | $27.36 | 95,400 | — | — |
| 2011-03-24 | $27.18 | $27.18 | 76,000 | — | — |
| 2011-03-23 | $27.09 | $27.09 | 86,700 | — | — |
| 2011-03-22 | $26.68 | $26.68 | 92,000 | — | — |
| 2011-03-21 | $27.01 | $27.01 | 75,700 | — | — |
| 2011-03-18 | $26.44 | $26.44 | 142,300 | — | — |
| 2011-03-17 | $25.62 | $25.62 | 104,400 | — | — |
| 2011-03-16 | $25.49 | $25.49 | 125,000 | — | — |
| 2011-03-15 | $25.61 | $25.61 | 112,600 | — | — |
| 2011-03-14 | $25.82 | $25.82 | 170,600 | — | — |
| 2011-03-11 | $26.46 | $26.46 | 114,300 | — | — |
| 2011-03-10 | $26.57 | $26.57 | 116,200 | — | — |
| 2011-03-09 | $27.62 | $27.62 | 44,500 | — | — |
| 2011-03-08 | $27.25 | $27.25 | 92,600 | — | — |
| 2011-03-07 | $26.87 | $26.87 | 100,700 | — | — |
| 2011-03-04 | $27.62 | $27.62 | 65,400 | — | — |
| 2011-03-03 | $27.96 | $27.96 | 84,700 | — | — |
| 2011-03-02 | $27.27 | $27.27 | 106,500 | — | — |
| 2011-03-01 | $27.83 | $27.83 | 71,300 | — | — |
| 2011-02-28 | $28.94 | $28.94 | 48,200 | — | — |
| 2011-02-25 | $28.78 | $28.78 | 55,500 | — | — |
| 2011-02-24 | $27.59 | $27.59 | 149,500 | — | — |
| 2011-02-23 | $27.50 | $27.50 | 82,700 | — | — |
| 2011-02-22 | $28.37 | $28.37 | 57,000 | — | — |
| 2011-02-18 | $29.25 | $29.25 | 72,700 | — | — |
| 2011-02-17 | $29.04 | $29.04 | 43,800 | — | — |
| 2011-02-16 | $28.92 | $28.92 | 71,400 | — | — |
| 2011-02-15 | $28.95 | $28.95 | 69,300 | — | — |
| 2011-02-14 | $28.79 | $28.79 | 64,900 | — | — |
| 2011-02-11 | $28.79 | $28.79 | 82,600 | — | — |
| 2011-02-10 | $28.25 | $28.25 | 67,700 | — | — |
| 2011-02-09 | $28.11 | $28.11 | 30,200 | — | — |
| 2011-02-08 | $28.36 | $28.36 | 44,600 | — | — |
| 2011-02-07 | $28.31 | $28.31 | 48,600 | — | — |
| 2011-02-04 | $28.26 | $28.26 | 40,200 | — | — |
| 2011-02-03 | $28.42 | $28.42 | 37,300 | — | — |
| 2011-02-02 | $28.38 | $28.38 | 45,800 | — | — |
| 2011-02-01 | $28.70 | $28.70 | 104,100 | — | — |
| 2011-01-31 | $28.27 | $28.27 | 84,000 | — | — |
| 2011-01-28 | $28.15 | $28.15 | 133,600 | — | — |
| 2011-01-27 | $28.96 | $28.96 | 84,000 | — | — |
| 2011-01-26 | $28.78 | $28.78 | 95,400 | — | — |
| 2011-01-25 | $27.81 | $27.81 | 119,300 | — | — |
| 2011-01-24 | $28.00 | $28.00 | 52,400 | — | — |
| 2011-01-21 | $27.94 | $27.94 | 132,900 | — | — |
| 2011-01-20 | $28.46 | $28.46 | 132,400 | — | — |
| 2011-01-19 | $28.91 | $28.91 | 111,700 | — | — |
| 2011-01-18 | $29.28 | $29.28 | 227,900 | — | — |
| 2011-01-14 | $28.02 | $28.02 | 106,900 | — | — |
| 2011-01-13 | $27.67 | $27.67 | 77,100 | — | — |
| 2011-01-12 | $27.27 | $27.27 | 79,300 | — | — |
| 2011-01-11 | $27.10 | $27.10 | 34,700 | — | — |
| 2011-01-10 | $26.99 | $26.99 | 74,700 | — | — |
| 2011-01-07 | $26.89 | $26.89 | 88,600 | — | — |
| 2011-01-06 | $26.71 | $26.71 | 70,700 | — | — |
| 2011-01-05 | $26.78 | $26.78 | 60,000 | — | — |
| 2011-01-04 | $26.75 | $26.75 | 149,700 | — | — |
| 2011-01-03 | $27.14 | $27.14 | 199,700 | — | — |