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
- 1990-04-20 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 | $23.72 | $32.35 | 191,500 | — | — |
| 2011-12-29 | $23.80 | $32.46 | 206,800 | — | — |
| 2011-12-28 | $22.82 | $31.13 | 203,900 | — | — |
| 2011-12-27 | $24.26 | $32.91 | 120,200 | — | — |
| 2011-12-23 | $24.38 | $33.08 | 57,700 | — | — |
| 2011-12-22 | $24.38 | $33.08 | 163,700 | — | — |
| 2011-12-21 | $24.20 | $32.83 | 197,900 | — | — |
| 2011-12-20 | $24.10 | $32.70 | 249,700 | — | — |
| 2011-12-19 | $22.76 | $30.88 | 370,800 | — | — |
| 2011-12-16 | $24.04 | $32.62 | 447,500 | — | — |
| 2011-12-15 | $23.70 | $32.15 | 365,200 | — | — |
| 2011-12-14 | $23.41 | $31.76 | 395,000 | — | — |
| 2011-12-13 | $24.28 | $32.94 | 363,600 | — | — |
| 2011-12-12 | $24.58 | $33.35 | 525,600 | — | — |
| 2011-12-09 | $24.37 | $33.06 | 225,800 | — | — |
| 2011-12-08 | $23.33 | $31.65 | 219,500 | — | — |
| 2011-12-07 | $24.60 | $33.37 | 255,900 | — | — |
| 2011-12-06 | $24.53 | $33.28 | 210,000 | — | — |
| 2011-12-05 | $24.46 | $33.18 | 244,900 | — | — |
| 2011-12-02 | $24.30 | $32.97 | 280,200 | — | — |
| 2011-12-01 | $24.65 | $33.44 | 270,100 | — | — |
| 2011-11-30 | $24.90 | $33.78 | 503,500 | — | — |
| 2011-11-29 | $23.06 | $31.29 | 334,300 | — | — |
| 2011-11-28 | $23.11 | $31.35 | 288,900 | — | — |
| 2011-11-25 | $22.09 | $29.97 | 82,200 | — | — |
| 2011-11-23 | $22.59 | $30.65 | 269,200 | — | — |
| 2011-11-22 | $23.49 | $31.87 | 185,100 | — | — |
| 2011-11-21 | $23.99 | $32.55 | 277,800 | — | — |
| 2011-11-18 | $24.99 | $33.90 | 149,200 | — | — |
| 2011-11-17 | $24.69 | $33.50 | 250,000 | — | — |
| 2011-11-16 | $25.25 | $34.26 | 323,600 | — | — |
| 2011-11-15 | $25.35 | $34.39 | 202,600 | — | — |
| 2011-11-14 | $24.78 | $33.62 | 279,800 | — | — |
| 2011-11-11 | $25.30 | $34.32 | 219,000 | — | — |
| 2011-11-10 | $24.64 | $33.43 | 268,600 | — | — |
| 2011-11-09 | $23.99 | $32.55 | 397,300 | — | — |
| 2011-11-08 | $25.62 | $34.76 | 372,000 | — | — |
| 2011-11-07 | $24.62 | $33.40 | 643,900 | — | — |
| 2011-11-04 | $25.42 | $34.49 | 593,900 | — | — |
| 2011-11-03 | $26.56 | $36.03 | 1,419,700 | — | — |
| 2011-11-02 | $22.31 | $30.27 | 385,500 | — | — |
| 2011-11-01 | $21.34 | $28.95 | 462,900 | — | — |
| 2011-10-31 | $22.50 | $30.53 | 354,600 | — | — |
| 2011-10-28 | $23.36 | $31.69 | 327,300 | — | — |
| 2011-10-27 | $23.89 | $32.41 | 444,700 | — | — |
| 2011-10-26 | $22.42 | $30.42 | 201,600 | — | — |
| 2011-10-25 | $21.94 | $29.77 | 282,600 | — | — |
| 2011-10-24 | $22.86 | $31.01 | 378,400 | — | — |
| 2011-10-21 | $21.64 | $29.36 | 304,900 | — | — |
| 2011-10-20 | $21.41 | $29.05 | 584,400 | — | — |
| 2011-10-19 | $21.35 | $28.97 | 321,300 | — | — |
| 2011-10-18 | $21.25 | $28.83 | 296,900 | — | — |
| 2011-10-17 | $20.57 | $27.91 | 248,800 | — | — |
| 2011-10-14 | $21.41 | $29.05 | 380,700 | — | — |
| 2011-10-13 | $20.86 | $28.30 | 448,500 | — | — |
| 2011-10-12 | $21.55 | $29.24 | 253,800 | — | — |
| 2011-10-11 | $21.02 | $28.52 | 220,000 | — | — |
| 2011-10-10 | $20.90 | $28.36 | 736,400 | — | — |
| 2011-10-07 | $19.52 | $26.48 | 435,200 | — | — |
| 2011-10-06 | $20.57 | $27.91 | 396,100 | — | — |
| 2011-10-05 | $20.14 | $27.32 | 261,700 | — | — |
| 2011-10-04 | $19.23 | $26.09 | 483,100 | — | — |
| 2011-10-03 | $17.78 | $24.12 | 479,300 | — | — |
| 2011-09-30 | $18.77 | $25.47 | 319,800 | — | — |
| 2011-09-29 | $19.56 | $26.54 | 236,300 | — | — |
| 2011-09-28 | $18.94 | $25.70 | 390,200 | — | — |
| 2011-09-27 | $19.69 | $26.54 | 540,600 | — | — |
| 2011-09-26 | $19.11 | $25.76 | 372,600 | — | — |
| 2011-09-23 | $18.30 | $24.66 | 365,000 | — | — |
| 2011-09-22 | $17.83 | $24.03 | 915,100 | — | — |
| 2011-09-21 | $19.17 | $25.84 | 445,500 | — | — |
| 2011-09-20 | $19.57 | $26.38 | 617,000 | — | — |
| 2011-09-19 | $19.79 | $26.67 | 379,300 | — | — |
| 2011-09-16 | $20.79 | $28.02 | 521,300 | — | — |
| 2011-09-15 | $20.63 | $27.80 | 363,300 | — | — |
| 2011-09-14 | $20.63 | $27.80 | 597,100 | — | — |
| 2011-09-13 | $19.83 | $26.73 | 441,800 | — | — |
| 2011-09-12 | $19.05 | $25.67 | 433,200 | — | — |
| 2011-09-09 | $19.16 | $25.82 | 965,700 | — | — |
| 2011-09-08 | $20.53 | $27.67 | 709,300 | — | — |
| 2011-09-07 | $20.65 | $27.83 | 601,000 | — | — |
| 2011-09-06 | $19.82 | $26.71 | 861,300 | — | — |
| 2011-09-02 | $18.61 | $25.08 | 412,900 | — | — |
| 2011-09-01 | $19.82 | $26.71 | 318,000 | — | — |
| 2011-08-31 | $20.73 | $27.94 | 631,600 | — | — |
| 2011-08-30 | $20.64 | $27.82 | 405,600 | — | — |
| 2011-08-29 | $20.48 | $27.60 | 705,400 | — | — |
| 2011-08-26 | $18.45 | $24.87 | 292,300 | — | — |
| 2011-08-25 | $17.81 | $24.00 | 414,100 | — | — |
| 2011-08-24 | $18.22 | $24.56 | 302,400 | — | — |
| 2011-08-23 | $17.83 | $24.03 | 385,900 | — | — |
| 2011-08-22 | $17.18 | $23.15 | 459,700 | — | — |
| 2011-08-19 | $17.15 | $23.11 | 355,800 | — | — |
| 2011-08-18 | $17.63 | $23.76 | 394,400 | — | — |
| 2011-08-17 | $18.82 | $25.36 | 364,100 | — | — |
| 2011-08-16 | $19.14 | $25.80 | 182,500 | — | — |
| 2011-08-15 | $19.77 | $26.64 | 420,300 | — | — |
| 2011-08-12 | $19.01 | $25.62 | 539,700 | — | — |
| 2011-08-11 | $18.81 | $25.35 | 441,400 | — | — |
| 2011-08-10 | $18.14 | $24.45 | 739,400 | — | — |
| 2011-08-09 | $18.74 | $25.26 | 966,600 | — | — |
| 2011-08-08 | $18.40 | $24.80 | 889,600 | — | — |
| 2011-08-05 | $19.98 | $26.93 | 663,900 | — | — |
| 2011-08-04 | $20.18 | $27.20 | 1,287,400 | — | — |
| 2011-08-03 | $21.74 | $29.30 | 368,100 | — | — |
| 2011-08-02 | $22.04 | $29.70 | 182,700 | — | — |
| 2011-08-01 | $22.96 | $30.94 | 209,300 | — | — |
| 2011-07-29 | $23.38 | $31.51 | 191,400 | — | — |
| 2011-07-28 | $23.34 | $31.46 | 268,700 | — | — |
| 2011-07-27 | $23.39 | $31.52 | 215,200 | — | — |
| 2011-07-26 | $24.22 | $32.64 | 106,900 | — | — |
| 2011-07-25 | $24.49 | $33.01 | 117,500 | — | — |
| 2011-07-22 | $24.80 | $33.42 | 107,100 | — | — |
| 2011-07-21 | $24.75 | $33.36 | 250,000 | — | — |
| 2011-07-20 | $24.56 | $33.10 | 137,600 | — | — |
| 2011-07-19 | $24.44 | $32.94 | 190,500 | — | — |
| 2011-07-18 | $24.02 | $32.37 | 193,500 | — | — |
| 2011-07-15 | $24.90 | $33.56 | 210,100 | — | — |
| 2011-07-14 | $24.72 | $33.32 | 268,200 | — | — |
| 2011-07-13 | $25.03 | $33.73 | 241,200 | — | — |
| 2011-07-12 | $24.92 | $33.59 | 226,700 | — | — |
| 2011-07-11 | $24.78 | $33.40 | 308,700 | — | — |
| 2011-07-08 | $25.47 | $34.33 | 176,400 | — | — |
| 2011-07-07 | $25.87 | $34.87 | 231,600 | — | — |
| 2011-07-06 | $25.37 | $34.19 | 208,900 | — | — |
| 2011-07-05 | $25.09 | $33.81 | 191,600 | — | — |
| 2011-07-01 | $25.05 | $33.76 | 200,100 | — | — |
| 2011-06-30 | $24.53 | $33.06 | 291,300 | — | — |
| 2011-06-29 | $24.58 | $33.13 | 199,400 | — | — |
| 2011-06-28 | $24.42 | $32.91 | 381,400 | — | — |
| 2011-06-27 | $24.67 | $33.07 | 242,800 | — | — |
| 2011-06-24 | $24.43 | $32.75 | 588,500 | — | — |
| 2011-06-23 | $24.54 | $32.90 | 421,400 | — | — |
| 2011-06-22 | $24.23 | $32.48 | 813,300 | — | — |
| 2011-06-21 | $25.21 | $33.80 | 301,700 | — | — |
| 2011-06-20 | $24.89 | $33.37 | 300,200 | — | — |
| 2011-06-17 | $25.27 | $33.88 | 530,700 | — | — |
| 2011-06-16 | $24.53 | $32.89 | 268,300 | — | — |
| 2011-06-15 | $24.54 | $32.90 | 456,300 | — | — |
| 2011-06-14 | $25.71 | $34.47 | 179,100 | — | — |
| 2011-06-13 | $24.90 | $33.38 | 241,200 | — | — |
| 2011-06-10 | $24.58 | $32.95 | 246,900 | — | — |
| 2011-06-09 | $24.82 | $33.27 | 172,900 | — | — |
| 2011-06-08 | $24.70 | $33.11 | 261,700 | — | — |
| 2011-06-07 | $25.20 | $33.78 | 227,600 | — | — |
| 2011-06-06 | $24.84 | $33.30 | 275,000 | — | — |
| 2011-06-03 | $25.32 | $33.95 | 186,000 | — | — |
| 2011-06-02 | $26.17 | $35.08 | 176,700 | — | — |
| 2011-06-01 | $26.07 | $34.95 | 231,500 | — | — |
| 2011-05-31 | $27.49 | $36.85 | 267,500 | — | — |
| 2011-05-27 | $27.23 | $36.51 | 138,000 | — | — |
| 2011-05-26 | $26.75 | $35.86 | 159,300 | — | — |
| 2011-05-25 | $26.39 | $35.38 | 245,900 | — | — |
| 2011-05-24 | $26.20 | $35.12 | 254,200 | — | — |
| 2011-05-23 | $26.31 | $35.27 | 252,200 | — | — |
| 2011-05-20 | $27.24 | $36.52 | 182,900 | — | — |
| 2011-05-19 | $27.21 | $36.48 | 181,000 | — | — |
| 2011-05-18 | $27.21 | $36.48 | 234,700 | — | — |
| 2011-05-17 | $26.75 | $35.86 | 207,800 | — | — |
| 2011-05-16 | $27.38 | $36.71 | 180,500 | — | — |
| 2011-05-13 | $27.61 | $37.02 | 168,200 | — | — |
| 2011-05-12 | $28.35 | $38.01 | 374,000 | — | — |
| 2011-05-11 | $28.21 | $37.82 | 286,100 | — | — |
| 2011-05-10 | $28.42 | $38.10 | 275,400 | — | — |
| 2011-05-09 | $27.22 | $36.49 | 219,000 | — | — |
| 2011-05-06 | $27.25 | $36.53 | 346,600 | — | — |
| 2011-05-05 | $27.64 | $37.06 | 1,081,000 | — | — |
| 2011-05-04 | $26.39 | $35.38 | 369,100 | — | — |
| 2011-05-03 | $26.34 | $35.31 | 223,000 | — | — |
| 2011-05-02 | $26.59 | $35.65 | 224,000 | — | — |
| 2011-04-29 | $27.18 | $36.44 | 299,000 | — | — |
| 2011-04-28 | $26.95 | $36.13 | 200,100 | — | — |
| 2011-04-27 | $26.65 | $35.73 | 194,700 | — | — |
| 2011-04-26 | $26.85 | $36.00 | 174,600 | — | — |
| 2011-04-25 | $26.86 | $36.01 | 127,300 | — | — |
| 2011-04-21 | $26.82 | $35.96 | 130,700 | — | — |
| 2011-04-20 | $26.50 | $35.53 | 322,900 | — | — |
| 2011-04-19 | $26.07 | $34.95 | 227,600 | — | — |
| 2011-04-18 | $25.91 | $34.74 | 287,000 | — | — |
| 2011-04-15 | $26.55 | $35.59 | 204,300 | — | — |
| 2011-04-14 | $26.17 | $35.08 | 215,800 | — | — |
| 2011-04-13 | $25.83 | $34.63 | 407,800 | — | — |
| 2011-04-12 | $26.26 | $35.21 | 358,600 | — | — |
| 2011-04-11 | $26.76 | $35.88 | 316,000 | — | — |
| 2011-04-08 | $27.15 | $36.40 | 250,400 | — | — |
| 2011-04-07 | $27.66 | $37.08 | 264,200 | — | — |
| 2011-04-06 | $27.97 | $37.50 | 189,500 | — | — |
| 2011-04-05 | $27.72 | $37.16 | 214,300 | — | — |
| 2011-04-04 | $27.79 | $37.26 | 332,300 | — | — |
| 2011-04-01 | $28.14 | $37.73 | 320,800 | — | — |
| 2011-03-31 | $28.10 | $37.67 | 374,800 | — | — |
| 2011-03-30 | $28.20 | $37.81 | 286,900 | — | — |
| 2011-03-29 | $28.24 | $37.86 | 900,700 | — | — |
| 2011-03-28 | $28.45 | $37.97 | 150,100 | — | — |
| 2011-03-25 | $28.91 | $38.58 | 185,400 | — | — |
| 2011-03-24 | $28.70 | $38.30 | 308,600 | — | — |
| 2011-03-23 | $27.87 | $37.19 | 239,200 | — | — |
| 2011-03-22 | $27.95 | $37.30 | 278,900 | — | — |
| 2011-03-21 | $28.58 | $38.14 | 392,000 | — | — |
| 2011-03-18 | $28.60 | $38.17 | 517,300 | — | — |
| 2011-03-17 | $28.04 | $37.42 | 244,800 | — | — |
| 2011-03-16 | $27.90 | $37.23 | 378,400 | — | — |
| 2011-03-15 | $28.57 | $38.13 | 345,600 | — | — |
| 2011-03-14 | $27.98 | $37.34 | 297,800 | — | — |
| 2011-03-11 | $28.17 | $37.59 | 208,000 | — | — |
| 2011-03-10 | $27.90 | $37.23 | 298,000 | — | — |
| 2011-03-09 | $28.47 | $37.99 | 119,700 | — | — |
| 2011-03-08 | $28.45 | $37.97 | 204,800 | — | — |
| 2011-03-07 | $28.00 | $37.37 | 481,800 | — | — |
| 2011-03-04 | $28.52 | $38.06 | 246,800 | — | — |
| 2011-03-03 | $29.26 | $39.05 | 414,900 | — | — |
| 2011-03-02 | $28.64 | $38.22 | 353,400 | — | — |
| 2011-03-01 | $27.99 | $37.35 | 458,200 | — | — |
| 2011-02-28 | $28.50 | $38.03 | 334,300 | — | — |
| 2011-02-25 | $28.25 | $37.70 | 439,400 | — | — |
| 2011-02-24 | $27.85 | $37.17 | 797,900 | — | — |
| 2011-02-23 | $27.21 | $36.31 | 669,800 | — | — |
| 2011-02-22 | $27.85 | $37.17 | 571,300 | — | — |
| 2011-02-18 | $28.81 | $38.45 | 390,700 | — | — |
| 2011-02-17 | $28.53 | $38.07 | 379,100 | — | — |
| 2011-02-16 | $27.62 | $36.86 | 418,100 | — | — |
| 2011-02-15 | $27.18 | $36.27 | 477,200 | — | — |
| 2011-02-14 | $27.04 | $36.09 | 330,600 | — | — |
| 2011-02-11 | $27.08 | $36.14 | 326,100 | — | — |
| 2011-02-10 | $27.18 | $36.27 | 464,100 | — | — |
| 2011-02-09 | $26.71 | $35.64 | 308,700 | — | — |
| 2011-02-08 | $26.69 | $35.62 | 473,700 | — | — |
| 2011-02-07 | $25.96 | $34.64 | 498,800 | — | — |
| 2011-02-04 | $25.48 | $34.00 | 162,000 | — | — |
| 2011-02-03 | $25.49 | $34.02 | 535,800 | — | — |
| 2011-02-02 | $24.99 | $33.35 | 924,600 | — | — |
| 2011-02-01 | $25.75 | $34.36 | 366,900 | — | — |
| 2011-01-31 | $25.84 | $34.48 | 247,800 | — | — |
| 2011-01-28 | $25.46 | $33.98 | 285,600 | — | — |
| 2011-01-27 | $26.47 | $35.32 | 367,500 | — | — |
| 2011-01-26 | $26.70 | $35.63 | 414,800 | — | — |
| 2011-01-25 | $26.86 | $35.85 | 227,900 | — | — |
| 2011-01-24 | $27.04 | $36.09 | 551,700 | — | — |
| 2011-01-21 | $25.90 | $34.56 | 269,700 | — | — |
| 2011-01-20 | $26.02 | $34.72 | 337,400 | — | — |
| 2011-01-19 | $25.67 | $34.26 | 304,100 | — | — |
| 2011-01-18 | $26.31 | $35.11 | 504,300 | — | — |
| 2011-01-14 | $26.19 | $34.95 | 416,100 | — | — |
| 2011-01-13 | $25.37 | $33.86 | 259,500 | — | — |
| 2011-01-12 | $25.87 | $34.52 | 337,300 | — | — |
| 2011-01-11 | $25.10 | $33.50 | 546,700 | — | — |
| 2011-01-10 | $24.57 | $32.79 | 996,000 | — | — |
| 2011-01-07 | $25.36 | $33.84 | 1,444,600 | — | — |
| 2011-01-06 | $26.24 | $35.02 | 328,000 | — | — |
| 2011-01-05 | $26.89 | $35.89 | 522,200 | — | — |
| 2011-01-04 | $26.96 | $35.98 | 307,900 | — | — |
| 2011-01-03 | $28.20 | $37.63 | 286,200 | — | — |