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
- 1997-01-09 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 | $23.43 | $38.02 | 78,100 | — | — |
| 2011-12-29 | $23.35 | $37.89 | 50,000 | — | — |
| 2011-12-28 | $22.85 | $37.08 | 41,000 | — | — |
| 2011-12-27 | $24.01 | $38.82 | 44,900 | — | — |
| 2011-12-23 | $23.77 | $38.43 | 31,600 | — | — |
| 2011-12-22 | $24.09 | $38.95 | 64,500 | — | — |
| 2011-12-21 | $24.00 | $38.80 | 51,800 | — | — |
| 2011-12-20 | $24.16 | $39.06 | 95,300 | — | — |
| 2011-12-19 | $23.06 | $37.28 | 106,000 | — | — |
| 2011-12-16 | $22.84 | $36.92 | 117,000 | — | — |
| 2011-12-15 | $22.16 | $35.82 | 83,900 | — | — |
| 2011-12-14 | $21.29 | $34.42 | 110,900 | — | — |
| 2011-12-13 | $22.47 | $36.33 | 57,400 | — | — |
| 2011-12-12 | $23.02 | $37.22 | 56,400 | — | — |
| 2011-12-09 | $23.70 | $38.31 | 61,600 | — | — |
| 2011-12-08 | $23.09 | $37.33 | 52,200 | — | — |
| 2011-12-07 | $24.61 | $39.79 | 66,900 | — | — |
| 2011-12-06 | $24.62 | $39.80 | 60,500 | — | — |
| 2011-12-05 | $24.30 | $39.28 | 82,300 | — | — |
| 2011-12-02 | $23.78 | $38.44 | 60,200 | — | — |
| 2011-12-01 | $23.69 | $38.30 | 115,400 | — | — |
| 2011-11-30 | $25.16 | $40.67 | 186,200 | — | — |
| 2011-11-29 | $22.41 | $36.23 | 69,100 | — | — |
| 2011-11-28 | $22.84 | $36.92 | 112,800 | — | — |
| 2011-11-25 | $21.33 | $34.48 | 29,600 | — | — |
| 2011-11-23 | $22.01 | $35.58 | 85,200 | — | — |
| 2011-11-22 | $22.88 | $36.99 | 55,600 | — | — |
| 2011-11-21 | $23.07 | $37.30 | 51,200 | — | — |
| 2011-11-18 | $24.14 | $39.03 | 80,100 | — | — |
| 2011-11-17 | $23.96 | $38.73 | 68,000 | — | — |
| 2011-11-16 | $24.76 | $40.03 | 72,700 | — | — |
| 2011-11-15 | $25.27 | $40.85 | 111,400 | — | — |
| 2011-11-14 | $25.50 | $41.22 | 67,800 | — | — |
| 2011-11-11 | $25.75 | $41.63 | 82,000 | — | — |
| 2011-11-10 | $25.23 | $40.79 | 92,300 | — | — |
| 2011-11-09 | $25.10 | $40.58 | 133,900 | — | — |
| 2011-11-08 | $26.03 | $42.08 | 435,700 | — | — |
| 2011-11-07 | $28.53 | $46.12 | 66,200 | — | — |
| 2011-11-04 | $29.05 | $46.96 | 70,100 | — | — |
| 2011-11-03 | $29.83 | $48.22 | 108,100 | — | — |
| 2011-11-02 | $28.12 | $45.46 | 99,800 | — | — |
| 2011-11-01 | $26.86 | $43.42 | 112,100 | — | — |
| 2011-10-31 | $28.76 | $46.49 | 61,900 | — | — |
| 2011-10-28 | $29.93 | $48.39 | 93,000 | — | — |
| 2011-10-27 | $30.60 | $49.47 | 170,600 | — | — |
| 2011-10-26 | $28.46 | $46.01 | 86,700 | — | — |
| 2011-10-25 | $27.06 | $43.75 | 73,100 | — | — |
| 2011-10-24 | $28.27 | $45.70 | 113,600 | — | — |
| 2011-10-21 | $27.08 | $43.78 | 117,700 | — | — |
| 2011-10-20 | $25.43 | $41.11 | 106,800 | — | — |
| 2011-10-19 | $25.91 | $41.89 | 83,000 | — | — |
| 2011-10-18 | $26.77 | $43.28 | 142,900 | — | — |
| 2011-10-17 | $24.94 | $40.32 | 140,900 | — | — |
| 2011-10-14 | $25.73 | $41.60 | 61,200 | — | — |
| 2011-10-13 | $24.81 | $40.11 | 45,200 | — | — |
| 2011-10-12 | $24.73 | $39.98 | 70,100 | — | — |
| 2011-10-11 | $24.12 | $38.99 | 68,400 | — | — |
| 2011-10-10 | $23.90 | $38.64 | 115,400 | — | — |
| 2011-10-07 | $22.14 | $35.79 | 155,100 | — | — |
| 2011-10-06 | $22.55 | $36.46 | 92,800 | — | — |
| 2011-10-05 | $21.68 | $35.05 | 89,000 | — | — |
| 2011-10-04 | $21.45 | $34.68 | 119,200 | — | — |
| 2011-10-03 | $19.43 | $31.41 | 94,000 | — | — |
| 2011-09-30 | $20.38 | $32.95 | 249,100 | — | — |
| 2011-09-29 | $23.13 | $37.39 | 103,700 | — | — |
| 2011-09-28 | $22.37 | $36.16 | 75,600 | — | — |
| 2011-09-27 | $24.34 | $39.20 | 105,300 | — | — |
| 2011-09-26 | $23.35 | $37.61 | 61,900 | — | — |
| 2011-09-23 | $22.60 | $36.40 | 124,700 | — | — |
| 2011-09-22 | $21.95 | $35.35 | 176,800 | — | — |
| 2011-09-21 | $22.47 | $36.19 | 115,300 | — | — |
| 2011-09-20 | $24.15 | $38.90 | 95,400 | — | — |
| 2011-09-19 | $24.74 | $39.85 | 70,200 | — | — |
| 2011-09-16 | $25.08 | $40.40 | 93,500 | — | — |
| 2011-09-15 | $25.33 | $40.80 | 59,800 | — | — |
| 2011-09-14 | $25.67 | $41.35 | 70,800 | — | — |
| 2011-09-13 | $24.81 | $39.96 | 71,100 | — | — |
| 2011-09-12 | $24.11 | $38.83 | 91,900 | — | — |
| 2011-09-09 | $24.52 | $39.49 | 69,600 | — | — |
| 2011-09-08 | $25.90 | $41.72 | 65,800 | — | — |
| 2011-09-07 | $26.72 | $43.04 | 86,700 | — | — |
| 2011-09-06 | $25.74 | $41.46 | 94,400 | — | — |
| 2011-09-02 | $26.08 | $42.01 | 175,500 | — | — |
| 2011-09-01 | $28.13 | $45.31 | 93,000 | — | — |
| 2011-08-31 | $29.44 | $47.42 | 136,500 | — | — |
| 2011-08-30 | $29.74 | $47.90 | 167,900 | — | — |
| 2011-08-29 | $28.62 | $46.10 | 97,300 | — | — |
| 2011-08-26 | $26.86 | $43.26 | 124,000 | — | — |
| 2011-08-25 | $25.25 | $40.67 | 121,900 | — | — |
| 2011-08-24 | $25.94 | $41.78 | 127,000 | — | — |
| 2011-08-23 | $24.75 | $39.86 | 91,700 | — | — |
| 2011-08-22 | $22.77 | $36.68 | 70,400 | — | — |
| 2011-08-19 | $22.11 | $35.61 | 89,800 | — | — |
| 2011-08-18 | $22.37 | $36.03 | 122,200 | — | — |
| 2011-08-17 | $24.56 | $39.56 | 63,300 | — | — |
| 2011-08-16 | $24.70 | $39.78 | 76,000 | — | — |
| 2011-08-15 | $25.62 | $41.27 | 49,700 | — | — |
| 2011-08-12 | $25.32 | $40.78 | 94,100 | — | — |
| 2011-08-11 | $25.52 | $41.10 | 155,400 | — | — |
| 2011-08-10 | $23.71 | $38.19 | 146,000 | — | — |
| 2011-08-09 | $24.72 | $39.82 | 205,700 | — | — |
| 2011-08-08 | $22.10 | $35.60 | 130,500 | — | — |
| 2011-08-05 | $25.25 | $40.67 | 130,600 | — | — |
| 2011-08-04 | $26.03 | $41.93 | 139,700 | — | — |
| 2011-08-03 | $27.73 | $44.66 | 70,500 | — | — |
| 2011-08-02 | $27.40 | $44.13 | 64,900 | — | — |
| 2011-08-01 | $28.71 | $46.24 | 101,700 | — | — |
| 2011-07-29 | $28.51 | $45.92 | 95,100 | — | — |
| 2011-07-28 | $29.42 | $47.39 | 60,200 | — | — |
| 2011-07-27 | $29.31 | $47.21 | 85,500 | — | — |
| 2011-07-26 | $30.84 | $49.67 | 55,100 | — | — |
| 2011-07-25 | $32.10 | $51.70 | 56,200 | — | — |
| 2011-07-22 | $32.44 | $52.25 | 50,500 | — | — |
| 2011-07-21 | $32.82 | $52.86 | 47,100 | — | — |
| 2011-07-20 | $32.91 | $53.01 | 42,900 | — | — |
| 2011-07-19 | $33.57 | $54.07 | 73,200 | — | — |
| 2011-07-18 | $31.54 | $50.80 | 50,400 | — | — |
| 2011-07-15 | $32.55 | $52.42 | 90,000 | — | — |
| 2011-07-14 | $31.53 | $50.78 | 45,900 | — | — |
| 2011-07-13 | $32.32 | $52.06 | 38,550 | — | — |
| 2011-07-12 | $31.95 | $51.47 | 41,550 | — | — |
| 2011-07-11 | $31.99 | $51.53 | 40,650 | — | — |
| 2011-07-08 | $33.19 | $53.45 | 40,650 | — | — |
| 2011-07-07 | $33.18 | $53.44 | 78,750 | — | — |
| 2011-07-06 | $32.31 | $52.04 | 27,900 | — | — |
| 2011-07-05 | $31.88 | $51.35 | 38,250 | — | — |
| 2011-07-01 | $31.57 | $50.84 | 96,300 | — | — |
| 2011-06-30 | $31.87 | $51.33 | 67,500 | — | — |
| 2011-06-29 | $31.53 | $50.79 | 45,300 | — | — |
| 2011-06-28 | $31.50 | $50.74 | 84,300 | — | — |
| 2011-06-27 | $30.71 | $49.31 | 87,300 | — | — |
| 2011-06-24 | $29.53 | $47.43 | 177,600 | — | — |
| 2011-06-23 | $29.82 | $47.89 | 56,700 | — | — |
| 2011-06-22 | $29.61 | $47.56 | 51,450 | — | — |
| 2011-06-21 | $29.73 | $47.74 | 69,600 | — | — |
| 2011-06-20 | $28.74 | $46.16 | 77,100 | — | — |
| 2011-06-17 | $27.97 | $44.91 | 133,650 | — | — |
| 2011-06-16 | $28.71 | $46.10 | 48,750 | — | — |
| 2011-06-15 | $28.11 | $45.14 | 63,000 | — | — |
| 2011-06-14 | $29.03 | $46.62 | 66,150 | — | — |
| 2011-06-13 | $28.19 | $45.27 | 72,300 | — | — |
| 2011-06-10 | $27.85 | $44.73 | 61,800 | — | — |
| 2011-06-09 | $28.73 | $46.14 | 77,850 | — | — |
| 2011-06-08 | $28.55 | $45.86 | 80,400 | — | — |
| 2011-06-07 | $29.00 | $46.57 | 47,400 | — | — |
| 2011-06-06 | $29.01 | $46.58 | 54,300 | — | — |
| 2011-06-03 | $29.41 | $47.23 | 78,000 | — | — |
| 2011-06-02 | $30.58 | $49.11 | 71,700 | — | — |
| 2011-06-01 | $31.09 | $49.93 | 223,500 | — | — |
| 2011-05-31 | $32.29 | $51.85 | 116,100 | — | — |
| 2011-05-27 | $31.67 | $50.86 | 84,900 | — | — |
| 2011-05-26 | $31.23 | $50.16 | 91,650 | — | — |
| 2011-05-25 | $30.61 | $49.16 | 60,150 | — | — |
| 2011-05-24 | $29.59 | $47.51 | 83,700 | — | — |
| 2011-05-23 | $29.97 | $48.14 | 145,050 | — | — |
| 2011-05-20 | $31.33 | $50.31 | 70,800 | — | — |
| 2011-05-19 | $32.60 | $52.35 | 103,800 | — | — |
| 2011-05-18 | $31.99 | $51.38 | 144,450 | — | — |
| 2011-05-17 | $31.26 | $50.20 | 200,700 | — | — |
| 2011-05-16 | $31.63 | $50.80 | 95,400 | — | — |
| 2011-05-13 | $31.71 | $50.93 | 127,500 | — | — |
| 2011-05-12 | $31.94 | $51.29 | 118,650 | — | — |
| 2011-05-11 | $31.87 | $51.19 | 487,650 | — | — |
| 2011-05-10 | $35.08 | $56.34 | 472,350 | — | — |
| 2011-05-09 | $31.43 | $50.47 | 108,000 | — | — |
| 2011-05-06 | $29.51 | $47.40 | 52,500 | — | — |
| 2011-05-05 | $29.46 | $47.31 | 90,300 | — | — |
| 2011-05-04 | $30.01 | $48.19 | 157,050 | — | — |
| 2011-05-03 | $31.06 | $49.88 | 88,500 | — | — |
| 2011-05-02 | $31.13 | $50.00 | 93,000 | — | — |
| 2011-04-29 | $30.99 | $49.77 | 70,500 | — | — |
| 2011-04-28 | $30.69 | $49.28 | 117,000 | — | — |
| 2011-04-27 | $29.94 | $48.08 | 76,500 | — | — |
| 2011-04-26 | $29.59 | $47.53 | 91,800 | — | — |
| 2011-04-25 | $28.97 | $46.53 | 37,950 | — | — |
| 2011-04-21 | $29.13 | $46.78 | 84,450 | — | — |
| 2011-04-20 | $28.85 | $46.34 | 119,400 | — | — |
| 2011-04-19 | $27.65 | $44.41 | 134,700 | — | — |
| 2011-04-18 | $27.95 | $44.88 | 141,600 | — | — |
| 2011-04-15 | $29.45 | $47.29 | 115,950 | — | — |
| 2011-04-14 | $29.40 | $47.22 | 56,550 | — | — |
| 2011-04-13 | $29.38 | $47.18 | 124,350 | — | — |
| 2011-04-12 | $28.84 | $46.32 | 106,350 | — | — |
| 2011-04-11 | $29.04 | $46.64 | 53,850 | — | — |
| 2011-04-08 | $29.47 | $47.33 | 60,600 | — | — |
| 2011-04-07 | $29.54 | $47.44 | 40,800 | — | — |
| 2011-04-06 | $30.08 | $48.31 | 38,550 | — | — |
| 2011-04-05 | $29.93 | $48.06 | 64,950 | — | — |
| 2011-04-04 | $30.05 | $48.26 | 58,050 | — | — |
| 2011-04-01 | $30.10 | $48.34 | 128,100 | — | — |
| 2011-03-31 | $28.73 | $46.14 | 54,450 | — | — |
| 2011-03-30 | $28.50 | $45.77 | 39,600 | — | — |
| 2011-03-29 | $27.77 | $44.60 | 65,850 | — | — |
| 2011-03-28 | $27.23 | $43.64 | 48,450 | — | — |
| 2011-03-25 | $27.39 | $43.90 | 50,700 | — | — |
| 2011-03-24 | $27.35 | $43.83 | 66,000 | — | — |
| 2011-03-23 | $27.32 | $43.78 | 55,950 | — | — |
| 2011-03-22 | $27.06 | $43.36 | 137,250 | — | — |
| 2011-03-21 | $27.17 | $43.54 | 129,600 | — | — |
| 2011-03-18 | $26.57 | $42.58 | 98,850 | — | — |
| 2011-03-17 | $26.43 | $42.35 | 113,250 | — | — |
| 2011-03-16 | $25.81 | $41.35 | 82,500 | — | — |
| 2011-03-15 | $26.45 | $42.38 | 79,800 | — | — |
| 2011-03-14 | $26.77 | $42.89 | 110,700 | — | — |
| 2011-03-11 | $27.43 | $43.96 | 74,550 | — | — |
| 2011-03-10 | $27.43 | $43.84 | 126,150 | — | — |
| 2011-03-09 | $28.79 | $46.02 | 148,350 | — | — |
| 2011-03-08 | $27.78 | $44.40 | 292,650 | — | — |
| 2011-03-07 | $25.14 | $40.18 | 105,300 | — | — |
| 2011-03-04 | $25.29 | $40.42 | 93,300 | — | — |
| 2011-03-03 | $25.60 | $40.91 | 102,450 | — | — |
| 2011-03-02 | $24.17 | $38.62 | 105,300 | — | — |
| 2011-03-01 | $23.53 | $37.60 | 111,000 | — | — |
| 2011-02-28 | $24.07 | $38.46 | 33,300 | — | — |
| 2011-02-25 | $23.71 | $37.90 | 37,050 | — | — |
| 2011-02-24 | $23.43 | $37.45 | 70,350 | — | — |
| 2011-02-23 | $22.87 | $36.54 | 84,000 | — | — |
| 2011-02-22 | $24.37 | $38.94 | 131,400 | — | — |
| 2011-02-18 | $25.47 | $40.71 | 93,600 | — | — |
| 2011-02-17 | $25.14 | $40.18 | 41,250 | — | — |
| 2011-02-16 | $25.27 | $40.39 | 70,200 | — | — |
| 2011-02-15 | $25.55 | $40.84 | 42,300 | — | — |
| 2011-02-14 | $25.98 | $41.52 | 39,450 | — | — |
| 2011-02-11 | $25.81 | $41.25 | 67,050 | — | — |
| 2011-02-10 | $25.49 | $40.73 | 24,450 | — | — |
| 2011-02-09 | $25.59 | $40.89 | 38,250 | — | — |
| 2011-02-08 | $25.89 | $41.38 | 30,150 | — | — |
| 2011-02-07 | $26.11 | $41.73 | 54,000 | — | — |
| 2011-02-04 | $25.65 | $40.99 | 36,300 | — | — |
| 2011-02-03 | $26.05 | $41.63 | 44,700 | — | — |
| 2011-02-02 | $25.35 | $40.51 | 23,550 | — | — |
| 2011-02-01 | $25.93 | $41.44 | 69,150 | — | — |
| 2011-01-31 | $24.85 | $39.72 | 90,600 | — | — |
| 2011-01-28 | $23.88 | $38.16 | 70,800 | — | — |
| 2011-01-27 | $24.93 | $39.84 | 29,250 | — | — |
| 2011-01-26 | $25.10 | $40.11 | 69,000 | — | — |
| 2011-01-25 | $24.46 | $39.09 | 38,250 | — | — |
| 2011-01-24 | $24.12 | $38.55 | 34,650 | — | — |
| 2011-01-21 | $23.51 | $37.58 | 86,700 | — | — |
| 2011-01-20 | $23.50 | $37.56 | 123,600 | — | — |
| 2011-01-19 | $23.41 | $37.42 | 73,500 | — | — |
| 2011-01-18 | $24.63 | $39.37 | 20,100 | — | — |
| 2011-01-14 | $24.55 | $39.24 | 134,550 | — | — |
| 2011-01-13 | $24.37 | $38.94 | 136,050 | — | — |
| 2011-01-12 | $24.93 | $39.84 | 46,050 | — | — |
| 2011-01-11 | $25.19 | $40.25 | 62,100 | — | — |
| 2011-01-10 | $25.23 | $40.32 | 60,450 | — | — |
| 2011-01-07 | $25.81 | $41.25 | 71,700 | — | — |
| 2011-01-06 | $25.49 | $40.74 | 29,550 | — | — |
| 2011-01-05 | $25.63 | $40.97 | 36,150 | — | — |
| 2011-01-04 | $25.49 | $40.74 | 89,700 | — | — |
| 2011-01-03 | $25.77 | $41.18 | 41,100 | — | — |