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
- 2001-01-16 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 | $23.69 | $24.44 | 864,800 | — | — |
| 2011-12-29 | $23.76 | $24.52 | 1,183,800 | — | — |
| 2011-12-28 | $23.61 | $24.36 | 954,600 | — | — |
| 2011-12-27 | $23.70 | $24.45 | 687,200 | — | — |
| 2011-12-23 | $23.49 | $24.24 | 405,800 | — | — |
| 2011-12-22 | $23.22 | $23.96 | 551,400 | — | — |
| 2011-12-21 | $23.15 | $23.88 | 1,073,000 | — | — |
| 2011-12-20 | $23.25 | $23.98 | 1,678,800 | — | — |
| 2011-12-19 | $21.95 | $22.64 | 786,400 | — | — |
| 2011-12-16 | $22.29 | $23.00 | 1,861,000 | — | — |
| 2011-12-15 | $22.00 | $22.70 | 1,189,800 | — | — |
| 2011-12-14 | $21.98 | $22.67 | 1,533,200 | — | — |
| 2011-12-13 | $22.08 | $22.78 | 1,266,800 | — | — |
| 2011-12-12 | $22.17 | $22.87 | 839,200 | — | — |
| 2011-12-09 | $22.46 | $23.17 | 970,800 | — | — |
| 2011-12-08 | $22.07 | $22.77 | 1,381,400 | — | — |
| 2011-12-07 | $22.46 | $23.17 | 1,001,400 | — | — |
| 2011-12-06 | $22.47 | $23.18 | 1,656,200 | — | — |
| 2011-12-05 | $22.65 | $23.36 | 1,323,600 | — | — |
| 2011-12-02 | $22.55 | $23.26 | 1,463,200 | — | — |
| 2011-12-01 | $22.11 | $22.81 | 1,133,000 | — | — |
| 2011-11-30 | $22.12 | $22.82 | 1,465,600 | — | — |
| 2011-11-29 | $20.79 | $21.45 | 1,063,400 | — | — |
| 2011-11-28 | $21.01 | $21.68 | 1,005,800 | — | — |
| 2011-11-25 | $20.67 | $21.33 | 367,800 | — | — |
| 2011-11-23 | $20.66 | $21.32 | 870,200 | — | — |
| 2011-11-22 | $21.09 | $21.76 | 895,000 | — | — |
| 2011-11-21 | $21.40 | $22.08 | 957,800 | — | — |
| 2011-11-18 | $21.75 | $22.44 | 990,000 | — | — |
| 2011-11-17 | $22.06 | $22.76 | 1,089,600 | — | — |
| 2011-11-16 | $22.30 | $23.01 | 1,251,000 | — | — |
| 2011-11-15 | $22.78 | $23.50 | 1,130,600 | — | — |
| 2011-11-14 | $22.76 | $23.48 | 942,800 | — | — |
| 2011-11-11 | $23.42 | $24.16 | 978,800 | — | — |
| 2011-11-10 | $22.62 | $23.33 | 1,394,600 | — | — |
| 2011-11-09 | $22.65 | $23.35 | 1,360,800 | — | — |
| 2011-11-08 | $23.53 | $24.27 | 1,028,800 | — | — |
| 2011-11-07 | $23.25 | $23.98 | 1,604,200 | — | — |
| 2011-11-04 | $23.36 | $24.09 | 1,747,200 | — | — |
| 2011-11-03 | $23.56 | $24.29 | 2,057,800 | — | — |
| 2011-11-02 | $23.07 | $23.79 | 2,349,000 | — | — |
| 2011-11-01 | $22.46 | $23.16 | 2,908,400 | — | — |
| 2011-10-31 | $22.96 | $23.68 | 1,807,600 | — | — |
| 2011-10-28 | $23.42 | $24.15 | 1,736,400 | — | — |
| 2011-10-27 | $23.68 | $24.42 | 3,525,200 | — | — |
| 2011-10-26 | $22.00 | $22.69 | 2,382,800 | — | — |
| 2011-10-25 | $21.91 | $22.60 | 2,420,400 | — | — |
| 2011-10-24 | $22.65 | $23.36 | 1,277,200 | — | — |
| 2011-10-21 | $22.18 | $22.88 | 1,354,800 | — | — |
| 2011-10-20 | $21.86 | $22.55 | 1,940,800 | — | — |
| 2011-10-19 | $21.38 | $22.05 | 1,521,200 | — | — |
| 2011-10-18 | $21.96 | $22.64 | 1,867,800 | — | — |
| 2011-10-17 | $21.42 | $22.09 | 1,445,600 | — | — |
| 2011-10-14 | $22.13 | $22.82 | 1,279,600 | — | — |
| 2011-10-13 | $22.05 | $22.74 | 1,543,600 | — | — |
| 2011-10-12 | $22.10 | $22.79 | 2,521,000 | — | — |
| 2011-10-11 | $21.84 | $22.52 | 2,189,200 | — | — |
| 2011-10-10 | $21.48 | $22.15 | 2,235,000 | — | — |
| 2011-10-07 | $21.15 | $21.81 | 2,971,000 | — | — |
| 2011-10-06 | $21.04 | $21.70 | 2,227,600 | — | — |
| 2011-10-05 | $20.55 | $21.19 | 7,027,800 | — | — |
| 2011-10-04 | $20.42 | $21.07 | 2,200,000 | — | — |
| 2011-10-03 | $19.67 | $20.28 | 2,429,800 | — | — |
| 2011-09-30 | $20.20 | $20.83 | 1,813,000 | — | — |
| 2011-09-29 | $20.22 | $20.85 | 1,297,000 | — | — |
| 2011-09-28 | $20.08 | $20.70 | 1,679,600 | — | — |
| 2011-09-27 | $20.59 | $21.24 | 1,715,000 | — | — |
| 2011-09-26 | $20.22 | $20.85 | 2,392,600 | — | — |
| 2011-09-23 | $19.98 | $20.61 | 1,940,600 | — | — |
| 2011-09-22 | $19.98 | $20.61 | 2,529,800 | — | — |
| 2011-09-21 | $20.94 | $21.60 | 1,227,000 | — | — |
| 2011-09-20 | $21.48 | $22.15 | 1,191,800 | — | — |
| 2011-09-19 | $21.69 | $22.37 | 909,200 | — | — |
| 2011-09-16 | $22.14 | $22.83 | 1,538,000 | — | — |
| 2011-09-15 | $22.07 | $22.76 | 1,675,200 | — | — |
| 2011-09-14 | $21.90 | $22.58 | 1,451,200 | — | — |
| 2011-09-13 | $21.61 | $22.28 | 1,097,000 | — | — |
| 2011-09-12 | $21.39 | $22.06 | 1,313,200 | — | — |
| 2011-09-09 | $21.30 | $21.97 | 1,583,000 | — | — |
| 2011-09-08 | $21.96 | $22.65 | 988,200 | — | — |
| 2011-09-07 | $22.16 | $22.85 | 1,308,400 | — | — |
| 2011-09-06 | $21.48 | $22.15 | 2,358,800 | — | — |
| 2011-09-02 | $21.90 | $22.58 | 1,415,800 | — | — |
| 2011-09-01 | $22.47 | $23.17 | 1,682,000 | — | — |
| 2011-08-31 | $22.92 | $23.63 | 1,397,800 | — | — |
| 2011-08-30 | $22.78 | $23.49 | 1,720,400 | — | — |
| 2011-08-29 | $22.65 | $23.35 | 1,249,400 | — | — |
| 2011-08-26 | $22.10 | $22.79 | 1,650,200 | — | — |
| 2011-08-25 | $21.50 | $22.17 | 2,017,400 | — | — |
| 2011-08-24 | $21.91 | $22.59 | 1,744,400 | — | — |
| 2011-08-23 | $21.57 | $22.24 | 2,338,400 | — | — |
| 2011-08-22 | $20.92 | $21.57 | 1,891,200 | — | — |
| 2011-08-19 | $20.55 | $21.19 | 1,582,600 | — | — |
| 2011-08-18 | $21.04 | $21.70 | 1,420,200 | — | — |
| 2011-08-17 | $22.11 | $22.80 | 831,200 | — | — |
| 2011-08-16 | $22.41 | $23.11 | 988,800 | — | — |
| 2011-08-15 | $22.62 | $23.33 | 1,168,000 | — | — |
| 2011-08-12 | $22.39 | $23.08 | 1,582,800 | — | — |
| 2011-08-11 | $22.00 | $22.68 | 2,679,800 | — | — |
| 2011-08-10 | $21.09 | $21.75 | 2,852,200 | — | — |
| 2011-08-09 | $21.75 | $22.42 | 4,915,200 | — | — |
| 2011-08-08 | $20.74 | $21.38 | 2,268,600 | — | — |
| 2011-08-05 | $22.33 | $23.01 | 1,681,200 | — | — |
| 2011-08-04 | $22.51 | $23.21 | 1,554,400 | — | — |
| 2011-08-03 | $23.66 | $24.39 | 1,571,600 | — | — |
| 2011-08-02 | $22.98 | $23.69 | 667,600 | — | — |
| 2011-08-01 | $23.68 | $24.42 | 1,336,200 | — | — |
| 2011-07-29 | $23.71 | $24.44 | 1,010,400 | — | — |
| 2011-07-28 | $23.90 | $24.64 | 1,263,800 | — | — |
| 2011-07-27 | $23.88 | $24.62 | 1,927,200 | — | — |
| 2011-07-26 | $24.17 | $24.92 | 1,476,400 | — | — |
| 2011-07-25 | $24.17 | $24.92 | 2,143,200 | — | — |
| 2011-07-22 | $24.12 | $24.86 | 6,485,400 | — | — |
| 2011-07-21 | $26.10 | $26.91 | 1,301,800 | — | — |
| 2011-07-20 | $26.07 | $26.87 | 948,200 | — | — |
| 2011-07-19 | $25.97 | $26.77 | 962,200 | — | — |
| 2011-07-18 | $25.26 | $26.04 | 665,000 | — | — |
| 2011-07-15 | $25.65 | $26.44 | 979,800 | — | — |
| 2011-07-14 | $25.61 | $26.40 | 1,803,800 | — | — |
| 2011-07-13 | $25.33 | $26.12 | 1,265,200 | — | — |
| 2011-07-12 | $25.53 | $26.32 | 890,800 | — | — |
| 2011-07-11 | $25.59 | $26.38 | 670,800 | — | — |
| 2011-07-08 | $26.12 | $26.93 | 785,800 | — | — |
| 2011-07-07 | $26.11 | $26.92 | 804,000 | — | — |
| 2011-07-06 | $25.82 | $26.61 | 631,000 | — | — |
| 2011-07-05 | $25.54 | $26.32 | 637,200 | — | — |
| 2011-07-01 | $25.68 | $26.47 | 879,000 | — | — |
| 2011-06-30 | $25.50 | $26.29 | 1,099,200 | — | — |
| 2011-06-29 | $25.30 | $26.08 | 1,494,000 | — | — |
| 2011-06-28 | $24.90 | $25.67 | 824,600 | — | — |
| 2011-06-27 | $24.79 | $25.56 | 537,400 | — | — |
| 2011-06-24 | $24.59 | $25.35 | 587,800 | — | — |
| 2011-06-23 | $25.01 | $25.79 | 904,800 | — | — |
| 2011-06-22 | $24.96 | $25.73 | 623,200 | — | — |
| 2011-06-21 | $25.29 | $26.07 | 782,600 | — | — |
| 2011-06-20 | $24.84 | $25.61 | 781,000 | — | — |
| 2011-06-17 | $24.58 | $25.33 | 1,240,000 | — | — |
| 2011-06-16 | $24.30 | $25.05 | 846,800 | — | — |
| 2011-06-15 | $24.43 | $25.18 | 795,400 | — | — |
| 2011-06-14 | $24.84 | $25.61 | 1,167,600 | — | — |
| 2011-06-13 | $24.53 | $25.29 | 760,200 | — | — |
| 2011-06-10 | $24.58 | $25.34 | 1,366,800 | — | — |
| 2011-06-09 | $25.42 | $26.21 | 941,600 | — | — |
| 2011-06-08 | $25.23 | $26.00 | 2,087,400 | — | — |
| 2011-06-07 | $24.91 | $25.68 | 1,468,200 | — | — |
| 2011-06-06 | $25.31 | $26.09 | 1,369,000 | — | — |
| 2011-06-03 | $25.00 | $25.77 | 787,600 | — | — |
| 2011-06-02 | $25.71 | $26.50 | 921,000 | — | — |
| 2011-06-01 | $25.57 | $26.36 | 829,000 | — | — |
| 2011-05-31 | $25.98 | $26.78 | 1,104,800 | — | — |
| 2011-05-27 | $25.92 | $26.73 | 653,800 | — | — |
| 2011-05-26 | $25.92 | $26.72 | 1,560,400 | — | — |
| 2011-05-25 | $25.41 | $26.19 | 1,514,400 | — | — |
| 2011-05-24 | $25.87 | $26.67 | 645,400 | — | — |
| 2011-05-23 | $25.80 | $26.60 | 715,000 | — | — |
| 2011-05-20 | $26.38 | $27.19 | 1,432,200 | — | — |
| 2011-05-19 | $26.62 | $27.44 | 1,549,600 | — | — |
| 2011-05-18 | $26.46 | $27.27 | 2,230,800 | — | — |
| 2011-05-17 | $25.91 | $26.71 | 852,200 | — | — |
| 2011-05-16 | $26.07 | $26.88 | 858,800 | — | — |
| 2011-05-13 | $26.23 | $27.03 | 790,400 | — | — |
| 2011-05-12 | $26.52 | $27.33 | 1,308,000 | — | — |
| 2011-05-11 | $26.45 | $27.26 | 649,200 | — | — |
| 2011-05-10 | $26.59 | $27.40 | 662,600 | — | — |
| 2011-05-09 | $26.15 | $26.95 | 724,600 | — | — |
| 2011-05-06 | $25.83 | $26.61 | 1,233,400 | — | — |
| 2011-05-05 | $26.33 | $27.14 | 1,053,200 | — | — |
| 2011-05-04 | $26.17 | $26.96 | 924,800 | — | — |
| 2011-05-03 | $26.70 | $27.51 | 1,046,600 | — | — |
| 2011-05-02 | $26.60 | $27.41 | 834,000 | — | — |
| 2011-04-29 | $26.62 | $27.43 | 776,000 | — | — |
| 2011-04-28 | $26.51 | $27.32 | 1,415,000 | — | — |
| 2011-04-27 | $26.34 | $27.15 | 937,000 | — | — |
| 2011-04-26 | $25.92 | $26.72 | 1,111,800 | — | — |
| 2011-04-25 | $26.16 | $26.95 | 945,200 | — | — |
| 2011-04-21 | $25.90 | $26.69 | 902,600 | — | — |
| 2011-04-20 | $25.95 | $26.74 | 939,000 | — | — |
| 2011-04-19 | $25.91 | $26.70 | 1,024,400 | — | — |
| 2011-04-18 | $25.68 | $26.47 | 836,200 | — | — |
| 2011-04-15 | $26.06 | $26.85 | 1,203,200 | — | — |
| 2011-04-14 | $25.93 | $26.72 | 1,340,600 | — | — |
| 2011-04-13 | $26.22 | $27.01 | 584,800 | — | — |
| 2011-04-12 | $26.15 | $26.95 | 813,200 | — | — |
| 2011-04-11 | $26.29 | $27.09 | 1,036,600 | — | — |
| 2011-04-08 | $26.21 | $27.00 | 702,400 | — | — |
| 2011-04-07 | $26.09 | $26.89 | 1,111,800 | — | — |
| 2011-04-06 | $25.81 | $26.59 | 1,461,600 | — | — |
| 2011-04-05 | $26.04 | $26.83 | 2,735,600 | — | — |
| 2011-04-04 | $24.83 | $25.59 | 1,637,200 | — | — |
| 2011-04-01 | $25.27 | $26.04 | 5,690,800 | — | — |
| 2011-03-31 | $24.46 | $25.21 | 1,005,600 | — | — |
| 2011-03-30 | $24.14 | $24.87 | 789,000 | — | — |
| 2011-03-29 | $24.08 | $24.81 | 873,600 | — | — |
| 2011-03-28 | $23.79 | $24.51 | 652,200 | — | — |
| 2011-03-25 | $23.86 | $24.59 | 356,600 | — | — |
| 2011-03-24 | $23.73 | $24.45 | 290,000 | — | — |
| 2011-03-23 | $23.55 | $24.26 | 279,200 | — | — |
| 2011-03-22 | $23.47 | $24.18 | 399,200 | — | — |
| 2011-03-21 | $23.53 | $24.24 | 691,400 | — | — |
| 2011-03-18 | $23.18 | $23.89 | 1,004,600 | — | — |
| 2011-03-17 | $22.96 | $23.66 | 420,600 | — | — |
| 2011-03-16 | $22.95 | $23.65 | 908,400 | — | — |
| 2011-03-15 | $23.34 | $24.05 | 845,000 | — | — |
| 2011-03-14 | $23.40 | $24.11 | 385,600 | — | — |
| 2011-03-11 | $23.61 | $24.33 | 614,200 | — | — |
| 2011-03-10 | $23.57 | $24.28 | 453,600 | — | — |
| 2011-03-09 | $24.20 | $24.94 | 396,400 | — | — |
| 2011-03-08 | $24.25 | $24.99 | 672,600 | — | — |
| 2011-03-07 | $23.75 | $24.47 | 443,000 | — | — |
| 2011-03-04 | $24.12 | $24.86 | 507,200 | — | — |
| 2011-03-03 | $24.31 | $25.05 | 570,800 | — | — |
| 2011-03-02 | $24.01 | $24.74 | 672,600 | — | — |
| 2011-03-01 | $23.73 | $24.45 | 592,000 | — | — |
| 2011-02-28 | $24.00 | $24.73 | 426,600 | — | — |
| 2011-02-25 | $23.98 | $24.71 | 707,800 | — | — |
| 2011-02-24 | $23.47 | $24.18 | 1,230,000 | — | — |
| 2011-02-23 | $23.58 | $24.29 | 1,327,800 | — | — |
| 2011-02-22 | $24.32 | $25.06 | 802,200 | — | — |
| 2011-02-18 | $24.70 | $25.45 | 895,000 | — | — |
| 2011-02-17 | $24.70 | $25.45 | 429,200 | — | — |
| 2011-02-16 | $24.79 | $25.54 | 545,000 | — | — |
| 2011-02-15 | $24.82 | $25.58 | 583,600 | — | — |
| 2011-02-14 | $24.83 | $25.59 | 457,400 | — | — |
| 2011-02-11 | $24.67 | $25.42 | 334,200 | — | — |
| 2011-02-10 | $24.42 | $25.17 | 811,000 | — | — |
| 2011-02-09 | $24.39 | $25.12 | 809,600 | — | — |
| 2011-02-08 | $24.72 | $25.46 | 1,311,200 | — | — |
| 2011-02-07 | $24.33 | $25.07 | 919,000 | — | — |
| 2011-02-04 | $24.32 | $25.05 | 1,084,600 | — | — |
| 2011-02-03 | $24.11 | $24.83 | 927,800 | — | — |
| 2011-02-02 | $23.98 | $24.70 | 826,000 | — | — |
| 2011-02-01 | $24.01 | $24.73 | 967,400 | — | — |
| 2011-01-31 | $23.62 | $24.33 | 968,000 | — | — |
| 2011-01-28 | $23.41 | $24.11 | 799,200 | — | — |
| 2011-01-27 | $23.82 | $24.54 | 534,000 | — | — |
| 2011-01-26 | $23.73 | $24.44 | 465,400 | — | — |
| 2011-01-25 | $23.76 | $24.47 | 888,400 | — | — |
| 2011-01-24 | $23.59 | $24.30 | 832,600 | — | — |
| 2011-01-21 | $23.29 | $23.99 | 765,600 | — | — |
| 2011-01-20 | $23.51 | $24.22 | 1,057,400 | — | — |
| 2011-01-19 | $23.86 | $24.57 | 1,436,200 | — | — |
| 2011-01-18 | $23.92 | $24.64 | 1,681,000 | — | — |
| 2011-01-14 | $23.65 | $24.36 | 1,824,800 | — | — |
| 2011-01-13 | $23.56 | $24.27 | 1,035,200 | — | — |
| 2011-01-12 | $23.76 | $24.47 | 1,177,600 | — | — |
| 2011-01-11 | $23.75 | $24.47 | 1,168,000 | — | — |
| 2011-01-10 | $23.87 | $24.59 | 1,291,600 | — | — |
| 2011-01-07 | $23.74 | $24.45 | 2,838,200 | — | — |
| 2011-01-06 | $22.96 | $23.65 | 1,733,400 | — | — |
| 2011-01-05 | $23.09 | $23.78 | 1,407,600 | — | — |
| 2011-01-04 | $22.93 | $23.62 | 1,602,800 | — | — |
| 2011-01-03 | $23.40 | $24.10 | 1,089,400 | — | — |