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
- 1980-08-27 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 | $21.00 | $22.05 | 17,400 | — | — |
| 2011-12-29 | $21.38 | $22.45 | 14,700 | — | — |
| 2011-12-28 | $20.95 | $22.00 | 23,000 | — | — |
| 2011-12-27 | $22.00 | $23.10 | 9,700 | — | — |
| 2011-12-23 | $22.26 | $23.38 | 20,400 | — | — |
| 2011-12-22 | $21.73 | $22.82 | 9,700 | — | — |
| 2011-12-21 | $21.45 | $22.53 | 43,200 | — | — |
| 2011-12-20 | $21.18 | $22.24 | 30,900 | — | — |
| 2011-12-19 | $20.69 | $21.73 | 19,800 | — | — |
| 2011-12-16 | $21.23 | $22.30 | 28,500 | — | — |
| 2011-12-15 | $21.22 | $22.28 | 32,600 | — | — |
| 2011-12-14 | $21.45 | $22.53 | 25,500 | — | — |
| 2011-12-13 | $20.79 | $21.83 | 18,000 | — | — |
| 2011-12-12 | $21.47 | $22.55 | 15,700 | — | — |
| 2011-12-09 | $22.36 | $23.48 | 31,900 | — | — |
| 2011-12-08 | $20.81 | $21.85 | 44,700 | — | — |
| 2011-12-07 | $22.80 | $23.94 | 20,000 | — | — |
| 2011-12-06 | $23.74 | $24.93 | 15,000 | — | — |
| 2011-12-05 | $23.85 | $25.05 | 27,300 | — | — |
| 2011-12-02 | $22.45 | $23.58 | 7,800 | — | — |
| 2011-12-01 | $22.62 | $23.75 | 15,200 | — | — |
| 2011-11-30 | $23.73 | $24.92 | 34,500 | — | — |
| 2011-11-29 | $21.00 | $22.05 | 15,500 | — | — |
| 2011-11-28 | $21.77 | $22.86 | 27,100 | — | — |
| 2011-11-25 | $20.17 | $21.18 | 10,000 | — | — |
| 2011-11-23 | $20.91 | $21.96 | 52,700 | — | — |
| 2011-11-22 | $22.68 | $23.82 | 30,500 | — | — |
| 2011-11-21 | $23.86 | $25.06 | 20,000 | — | — |
| 2011-11-18 | $24.98 | $26.23 | 12,400 | — | — |
| 2011-11-17 | $24.60 | $25.83 | 23,800 | — | — |
| 2011-11-16 | $25.75 | $27.04 | 30,400 | — | — |
| 2011-11-15 | $26.31 | $27.63 | 43,900 | — | — |
| 2011-11-14 | $25.29 | $26.56 | 26,800 | — | — |
| 2011-11-11 | $26.44 | $27.77 | 26,600 | — | — |
| 2011-11-10 | $26.15 | $27.46 | 9,600 | — | — |
| 2011-11-09 | $26.12 | $27.43 | 32,500 | — | — |
| 2011-11-08 | $27.98 | $29.38 | 17,200 | — | — |
| 2011-11-07 | $27.06 | $28.42 | 21,900 | — | — |
| 2011-11-04 | $27.07 | $28.43 | 16,500 | — | — |
| 2011-11-03 | $27.85 | $29.25 | 21,600 | — | — |
| 2011-11-02 | $26.25 | $27.57 | 34,500 | — | — |
| 2011-11-01 | $24.49 | $25.72 | 48,000 | — | — |
| 2011-10-31 | $26.12 | $27.43 | 39,100 | — | — |
| 2011-10-28 | $26.52 | $27.85 | 49,400 | — | — |
| 2011-10-27 | $26.79 | $28.13 | 49,000 | — | — |
| 2011-10-26 | $24.45 | $25.68 | 25,300 | — | — |
| 2011-10-25 | $23.96 | $25.16 | 39,900 | — | — |
| 2011-10-24 | $24.41 | $25.63 | 32,100 | — | — |
| 2011-10-21 | $23.50 | $24.68 | 50,400 | — | — |
| 2011-10-20 | $22.65 | $23.79 | 23,900 | — | — |
| 2011-10-19 | $22.81 | $23.95 | 21,500 | — | — |
| 2011-10-18 | $23.87 | $25.07 | 41,200 | — | — |
| 2011-10-17 | $23.69 | $24.88 | 42,500 | — | — |
| 2011-10-14 | $26.18 | $27.49 | 40,200 | — | — |
| 2011-10-13 | $23.81 | $25.00 | 27,600 | — | — |
| 2011-10-12 | $24.96 | $26.21 | 44,200 | — | — |
| 2011-10-11 | $24.81 | $26.05 | 25,700 | — | — |
| 2011-10-10 | $23.98 | $25.18 | 36,400 | — | — |
| 2011-10-07 | $21.77 | $22.86 | 36,500 | — | — |
| 2011-10-06 | $23.75 | $24.94 | 34,100 | — | — |
| 2011-10-05 | $23.28 | $24.45 | 40,100 | — | — |
| 2011-10-04 | $20.62 | $21.65 | 57,200 | — | — |
| 2011-10-03 | $18.70 | $19.64 | 37,300 | — | — |
| 2011-09-30 | $20.18 | $21.19 | 24,900 | — | — |
| 2011-09-29 | $21.65 | $22.74 | 46,200 | — | — |
| 2011-09-28 | $21.05 | $22.11 | 23,300 | — | — |
| 2011-09-27 | $22.15 | $23.26 | 29,600 | — | — |
| 2011-09-26 | $20.51 | $21.54 | 51,000 | — | — |
| 2011-09-23 | $21.32 | $22.39 | 16,200 | — | — |
| 2011-09-22 | $20.35 | $21.37 | 49,200 | — | — |
| 2011-09-21 | $21.99 | $23.09 | 36,200 | — | — |
| 2011-09-20 | $23.78 | $24.97 | 61,200 | — | — |
| 2011-09-19 | $24.32 | $25.54 | 10,800 | — | — |
| 2011-09-16 | $25.08 | $26.34 | 27,900 | — | — |
| 2011-09-15 | $24.87 | $26.12 | 21,700 | — | — |
| 2011-09-14 | $25.30 | $26.57 | 22,400 | — | — |
| 2011-09-13 | $24.96 | $26.21 | 24,800 | — | — |
| 2011-09-12 | $25.53 | $26.81 | 53,300 | — | — |
| 2011-09-09 | $25.76 | $27.05 | 139,400 | — | — |
| 2011-09-08 | $23.62 | $24.81 | 30,900 | — | — |
| 2011-09-07 | $23.98 | $25.18 | 24,300 | — | — |
| 2011-09-06 | $23.34 | $24.51 | 25,500 | — | — |
| 2011-09-02 | $24.19 | $25.40 | 28,400 | — | — |
| 2011-09-01 | $26.83 | $28.18 | 31,900 | — | — |
| 2011-08-31 | $27.48 | $28.86 | 55,900 | — | — |
| 2011-08-30 | $27.33 | $28.70 | 24,100 | — | — |
| 2011-08-29 | $25.99 | $27.29 | 67,900 | — | — |
| 2011-08-26 | $25.10 | $26.36 | 26,700 | — | — |
| 2011-08-25 | $24.82 | $26.07 | 47,900 | — | — |
| 2011-08-24 | $26.85 | $28.20 | 25,900 | — | — |
| 2011-08-23 | $25.43 | $26.71 | 50,600 | — | — |
| 2011-08-22 | $22.51 | $23.64 | 20,100 | — | — |
| 2011-08-19 | $23.23 | $24.40 | 32,800 | — | — |
| 2011-08-18 | $22.33 | $23.45 | 38,500 | — | — |
| 2011-08-17 | $24.53 | $25.76 | 25,300 | — | — |
| 2011-08-16 | $25.13 | $26.39 | 31,700 | — | — |
| 2011-08-15 | $24.90 | $26.15 | 17,000 | — | — |
| 2011-08-12 | $24.42 | $25.65 | 20,500 | — | — |
| 2011-08-11 | $24.80 | $26.04 | 49,200 | — | — |
| 2011-08-10 | $24.64 | $25.88 | 27,000 | — | — |
| 2011-08-09 | $26.50 | $27.83 | 39,000 | — | — |
| 2011-08-08 | $24.71 | $25.95 | 50,200 | — | — |
| 2011-08-05 | $26.08 | $27.39 | 34,700 | — | — |
| 2011-08-04 | $27.21 | $28.58 | 40,200 | — | — |
| 2011-08-03 | $29.03 | $30.49 | 29,700 | — | — |
| 2011-08-02 | $28.45 | $29.88 | 29,700 | — | — |
| 2011-08-01 | $29.95 | $31.45 | 21,500 | — | — |
| 2011-07-29 | $29.42 | $30.90 | 18,600 | — | — |
| 2011-07-28 | $29.88 | $31.38 | 22,000 | — | — |
| 2011-07-27 | $30.67 | $32.21 | 53,100 | — | — |
| 2011-07-26 | $31.84 | $33.44 | 19,400 | — | — |
| 2011-07-25 | $32.57 | $34.20 | 32,300 | — | — |
| 2011-07-22 | $33.92 | $35.62 | 13,500 | — | — |
| 2011-07-21 | $34.99 | $36.75 | 76,400 | — | — |
| 2011-07-20 | $34.63 | $36.37 | 22,100 | — | — |
| 2011-07-19 | $34.43 | $36.16 | 41,400 | — | — |
| 2011-07-18 | $32.43 | $34.06 | 34,100 | — | — |
| 2011-07-15 | $32.80 | $34.45 | 28,900 | — | — |
| 2011-07-14 | $33.16 | $34.82 | 21,400 | — | — |
| 2011-07-13 | $34.28 | $36.00 | 42,700 | — | — |
| 2011-07-12 | $34.24 | $35.96 | 59,500 | — | — |
| 2011-07-11 | $33.91 | $35.61 | 48,800 | — | — |
| 2011-07-08 | $34.21 | $35.93 | 17,000 | — | — |
| 2011-07-07 | $34.24 | $35.96 | 52,000 | — | — |
| 2011-07-06 | $34.25 | $35.97 | 40,000 | — | — |
| 2011-07-05 | $33.56 | $35.24 | 89,700 | — | — |
| 2011-07-01 | $34.44 | $36.17 | 98,000 | — | — |
| 2011-06-30 | $32.21 | $33.83 | 22,000 | — | — |
| 2011-06-29 | $32.24 | $33.86 | 24,500 | — | — |
| 2011-06-28 | $31.55 | $33.13 | 73,300 | — | — |
| 2011-06-27 | $30.99 | $32.54 | 61,700 | — | — |
| 2011-06-24 | $30.74 | $32.28 | 941,600 | — | — |
| 2011-06-23 | $30.40 | $31.93 | 51,100 | — | — |
| 2011-06-22 | $30.33 | $31.85 | 36,600 | — | — |
| 2011-06-21 | $30.60 | $32.14 | 29,500 | — | — |
| 2011-06-20 | $29.47 | $30.95 | 20,400 | — | — |
| 2011-06-17 | $28.99 | $30.44 | 29,200 | — | — |
| 2011-06-16 | $29.14 | $30.60 | 30,500 | — | — |
| 2011-06-15 | $28.94 | $30.39 | 29,300 | — | — |
| 2011-06-14 | $29.95 | $31.45 | 31,900 | — | — |
| 2011-06-13 | $29.93 | $31.43 | 39,300 | — | — |
| 2011-06-10 | $30.77 | $32.31 | 34,300 | — | — |
| 2011-06-09 | $30.76 | $32.30 | 17,400 | — | — |
| 2011-06-08 | $31.35 | $32.92 | 28,500 | — | — |
| 2011-06-07 | $31.00 | $32.56 | 26,800 | — | — |
| 2011-06-06 | $31.47 | $33.05 | 43,700 | — | — |
| 2011-06-03 | $30.67 | $32.21 | 52,000 | — | — |
| 2011-06-02 | $29.48 | $30.96 | 7,800 | — | — |
| 2011-06-01 | $29.20 | $30.67 | 7,000 | — | — |
| 2011-05-31 | $29.93 | $31.43 | 21,800 | — | — |
| 2011-05-27 | $29.63 | $31.12 | 11,000 | — | — |
| 2011-05-26 | $28.91 | $30.36 | 6,000 | — | — |
| 2011-05-25 | $28.45 | $29.88 | 10,900 | — | — |
| 2011-05-24 | $28.28 | $29.70 | 31,000 | — | — |
| 2011-05-23 | $29.46 | $30.94 | 8,900 | — | — |
| 2011-05-20 | $30.20 | $31.72 | 7,000 | — | — |
| 2011-05-19 | $30.72 | $32.26 | 23,300 | — | — |
| 2011-05-18 | $30.13 | $31.64 | 26,200 | — | — |
| 2011-05-17 | $29.10 | $30.56 | 15,500 | — | — |
| 2011-05-16 | $29.76 | $31.25 | 10,700 | — | — |
| 2011-05-13 | $30.72 | $32.26 | 22,000 | — | — |
| 2011-05-12 | $31.38 | $32.95 | 20,100 | — | — |
| 2011-05-11 | $31.84 | $33.44 | 21,700 | — | — |
| 2011-05-10 | $32.10 | $33.71 | 44,900 | — | — |
| 2011-05-09 | $29.70 | $31.19 | 9,200 | — | — |
| 2011-05-06 | $29.67 | $31.16 | 11,000 | — | — |
| 2011-05-05 | $29.46 | $30.94 | 21,100 | — | — |
| 2011-05-04 | $29.29 | $30.76 | 74,000 | — | — |
| 2011-05-03 | $32.44 | $34.07 | 13,000 | — | — |
| 2011-05-02 | $32.34 | $33.96 | 11,000 | — | — |
| 2011-04-29 | $32.50 | $34.13 | 5,700 | — | — |
| 2011-04-28 | $32.81 | $34.46 | 11,000 | — | — |
| 2011-04-27 | $32.58 | $34.21 | 13,000 | — | — |
| 2011-04-26 | $32.48 | $34.11 | 24,200 | — | — |
| 2011-04-25 | $32.22 | $33.84 | 16,700 | — | — |
| 2011-04-21 | $32.58 | $34.21 | 35,800 | — | — |
| 2011-04-20 | $31.80 | $33.40 | 19,800 | — | — |
| 2011-04-19 | $31.48 | $33.06 | 36,100 | — | — |
| 2011-04-18 | $31.78 | $33.37 | 31,800 | — | — |
| 2011-04-15 | $32.12 | $33.73 | 26,500 | — | — |
| 2011-04-14 | $32.00 | $33.61 | 22,800 | — | — |
| 2011-04-13 | $31.91 | $33.51 | 57,300 | — | — |
| 2011-04-12 | $31.88 | $33.48 | 42,300 | — | — |
| 2011-04-11 | $32.14 | $33.75 | 44,900 | — | — |
| 2011-04-08 | $31.90 | $33.50 | 23,300 | — | — |
| 2011-04-07 | $31.58 | $33.16 | 51,000 | — | — |
| 2011-04-06 | $31.79 | $33.38 | 11,300 | — | — |
| 2011-04-05 | $31.64 | $33.23 | 17,200 | — | — |
| 2011-04-04 | $31.51 | $33.09 | 56,800 | — | — |
| 2011-04-01 | $30.31 | $31.83 | 17,800 | — | — |
| 2011-03-31 | $30.50 | $32.03 | 29,700 | — | — |
| 2011-03-30 | $30.47 | $32.00 | 27,300 | — | — |
| 2011-03-29 | $29.89 | $31.39 | 37,500 | — | — |
| 2011-03-28 | $30.30 | $31.82 | 13,000 | — | — |
| 2011-03-25 | $30.45 | $31.98 | 26,000 | — | — |
| 2011-03-24 | $30.01 | $31.52 | 15,800 | — | — |
| 2011-03-23 | $30.01 | $31.52 | 27,600 | — | — |
| 2011-03-22 | $30.50 | $32.03 | 31,800 | — | — |
| 2011-03-21 | $30.32 | $31.84 | 39,500 | — | — |
| 2011-03-18 | $30.64 | $32.18 | 28,200 | — | — |
| 2011-03-17 | $29.86 | $31.36 | 40,400 | — | — |
| 2011-03-16 | $27.96 | $29.36 | 15,200 | — | — |
| 2011-03-15 | $28.61 | $30.05 | 31,400 | — | — |
| 2011-03-14 | $29.68 | $31.17 | 32,600 | — | — |
| 2011-03-11 | $28.99 | $30.44 | 28,200 | — | — |
| 2011-03-10 | $28.26 | $29.68 | 88,900 | — | — |
| 2011-03-09 | $28.89 | $30.34 | 14,800 | — | — |
| 2011-03-08 | $29.04 | $30.50 | 25,900 | — | — |
| 2011-03-07 | $28.19 | $29.60 | 35,400 | — | — |
| 2011-03-04 | $28.19 | $29.60 | 29,300 | — | — |
| 2011-03-03 | $29.16 | $30.62 | 29,800 | — | — |
| 2011-03-02 | $29.83 | $31.33 | 23,900 | — | — |
| 2011-03-01 | $30.05 | $31.56 | 18,400 | — | — |
| 2011-02-28 | $30.03 | $31.54 | 32,400 | — | — |
| 2011-02-25 | $30.00 | $31.51 | 41,400 | — | — |
| 2011-02-24 | $29.04 | $30.50 | 36,000 | — | — |
| 2011-02-23 | $28.40 | $29.82 | 30,500 | — | — |
| 2011-02-22 | $28.48 | $29.91 | 47,100 | — | — |
| 2011-02-18 | $28.34 | $29.76 | 23,200 | — | — |
| 2011-02-17 | $26.83 | $28.18 | 12,100 | — | — |
| 2011-02-16 | $25.82 | $27.12 | 5,500 | — | — |
| 2011-02-15 | $26.05 | $27.36 | 5,300 | — | — |
| 2011-02-14 | $26.40 | $27.72 | 34,200 | — | — |
| 2011-02-11 | $26.44 | $27.77 | 24,000 | — | — |
| 2011-02-10 | $25.35 | $26.62 | 6,500 | — | — |
| 2011-02-09 | $25.39 | $26.66 | 14,100 | — | — |
| 2011-02-08 | $25.32 | $26.59 | 29,800 | — | — |
| 2011-02-07 | $25.20 | $26.46 | 23,400 | — | — |
| 2011-02-04 | $25.16 | $26.42 | 7,400 | — | — |
| 2011-02-03 | $25.29 | $26.56 | 7,300 | — | — |
| 2011-02-02 | $25.01 | $26.26 | 28,200 | — | — |
| 2011-02-01 | $24.51 | $25.74 | 15,100 | — | — |
| 2011-01-31 | $25.35 | $26.62 | 11,900 | — | — |
| 2011-01-28 | $25.19 | $26.45 | 14,300 | — | — |
| 2011-01-27 | $25.76 | $27.05 | 14,700 | — | — |
| 2011-01-26 | $25.49 | $26.77 | 13,200 | — | — |
| 2011-01-25 | $25.60 | $26.88 | 12,300 | — | — |
| 2011-01-24 | $26.02 | $27.33 | 19,300 | — | — |
| 2011-01-21 | $26.52 | $27.85 | 18,800 | — | — |
| 2011-01-20 | $25.61 | $26.89 | 20,100 | — | — |
| 2011-01-19 | $25.56 | $26.84 | 16,000 | — | — |
| 2011-01-18 | $25.65 | $26.94 | 22,800 | — | — |
| 2011-01-14 | $25.59 | $26.87 | 31,400 | — | — |
| 2011-01-13 | $24.41 | $25.63 | 19,700 | — | — |
| 2011-01-12 | $24.26 | $25.48 | 42,700 | — | — |
| 2011-01-11 | $25.17 | $26.43 | 6,000 | — | — |
| 2011-01-10 | $24.98 | $26.23 | 3,800 | — | — |
| 2011-01-07 | $24.90 | $26.15 | 71,800 | — | — |
| 2011-01-06 | $24.95 | $26.20 | 14,600 | — | — |
| 2011-01-05 | $24.43 | $25.66 | 17,300 | — | — |
| 2011-01-04 | $24.29 | $25.51 | 6,400 | — | — |
| 2011-01-03 | $24.26 | $25.48 | 13,500 | — | — |