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
- 2006-09-28 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 | $24.78 | $24.78 | 126,300 | — | — |
| 2011-12-29 | $24.87 | $24.87 | 107,600 | — | — |
| 2011-12-28 | $24.52 | $24.52 | 123,800 | — | — |
| 2011-12-27 | $25.38 | $25.38 | 175,500 | — | — |
| 2011-12-23 | $25.00 | $25.00 | 312,600 | — | — |
| 2011-12-22 | $26.80 | $26.80 | 51,900 | — | — |
| 2011-12-21 | $26.30 | $26.30 | 332,800 | — | — |
| 2011-12-20 | $27.24 | $27.24 | 124,100 | — | — |
| 2011-12-19 | $25.68 | $25.68 | 79,600 | — | — |
| 2011-12-16 | $25.80 | $25.80 | 176,800 | — | — |
| 2011-12-15 | $25.13 | $25.13 | 137,200 | — | — |
| 2011-12-14 | $24.79 | $24.79 | 123,600 | — | — |
| 2011-12-13 | $24.39 | $24.39 | 137,800 | — | — |
| 2011-12-12 | $25.24 | $25.24 | 58,500 | — | — |
| 2011-12-09 | $25.85 | $25.85 | 113,800 | — | — |
| 2011-12-08 | $25.52 | $25.52 | 53,900 | — | — |
| 2011-12-07 | $26.84 | $26.84 | 77,000 | — | — |
| 2011-12-06 | $26.43 | $26.43 | 85,600 | — | — |
| 2011-12-05 | $26.64 | $26.64 | 115,900 | — | — |
| 2011-12-02 | $25.87 | $25.87 | 111,800 | — | — |
| 2011-12-01 | $25.80 | $25.80 | 138,000 | — | — |
| 2011-11-30 | $25.94 | $25.94 | 226,600 | — | — |
| 2011-11-29 | $24.88 | $24.88 | 141,300 | — | — |
| 2011-11-28 | $25.08 | $25.08 | 169,500 | — | — |
| 2011-11-25 | $24.00 | $24.00 | 75,200 | — | — |
| 2011-11-23 | $23.63 | $23.63 | 181,300 | — | — |
| 2011-11-22 | $23.83 | $23.83 | 96,900 | — | — |
| 2011-11-21 | $24.07 | $24.07 | 62,700 | — | — |
| 2011-11-18 | $24.96 | $24.96 | 193,400 | — | — |
| 2011-11-17 | $24.55 | $24.55 | 117,000 | — | — |
| 2011-11-16 | $24.59 | $24.59 | 76,200 | — | — |
| 2011-11-15 | $25.22 | $25.22 | 80,400 | — | — |
| 2011-11-14 | $24.23 | $24.23 | 103,800 | — | — |
| 2011-11-11 | $24.52 | $24.52 | 140,800 | — | — |
| 2011-11-10 | $24.10 | $24.10 | 56,600 | — | — |
| 2011-11-09 | $24.03 | $24.03 | 104,600 | — | — |
| 2011-11-08 | $25.33 | $25.33 | 95,300 | — | — |
| 2011-11-07 | $25.22 | $25.22 | 83,300 | — | — |
| 2011-11-04 | $25.06 | $25.06 | 64,500 | — | — |
| 2011-11-03 | $25.44 | $25.44 | 117,100 | — | — |
| 2011-11-02 | $24.85 | $24.85 | 107,400 | — | — |
| 2011-11-01 | $22.04 | $22.04 | 128,200 | — | — |
| 2011-10-31 | $23.38 | $23.38 | 71,000 | — | — |
| 2011-10-28 | $23.93 | $23.93 | 58,200 | — | — |
| 2011-10-27 | $24.58 | $24.58 | 152,000 | — | — |
| 2011-10-26 | $23.36 | $23.36 | 136,800 | — | — |
| 2011-10-25 | $22.59 | $22.59 | 116,800 | — | — |
| 2011-10-24 | $23.93 | $23.93 | 140,200 | — | — |
| 2011-10-21 | $22.40 | $22.40 | 101,400 | — | — |
| 2011-10-20 | $21.55 | $21.55 | 89,400 | — | — |
| 2011-10-19 | $21.10 | $21.10 | 43,700 | — | — |
| 2011-10-18 | $21.92 | $21.92 | 53,800 | — | — |
| 2011-10-17 | $21.16 | $21.16 | 74,800 | — | — |
| 2011-10-14 | $21.76 | $21.76 | 156,300 | — | — |
| 2011-10-13 | $21.70 | $21.70 | 61,500 | — | — |
| 2011-10-12 | $21.50 | $21.50 | 68,200 | — | — |
| 2011-10-11 | $20.66 | $20.66 | 76,200 | — | — |
| 2011-10-10 | $20.40 | $20.40 | 71,700 | — | — |
| 2011-10-07 | $18.78 | $18.78 | 73,400 | — | — |
| 2011-10-06 | $19.67 | $19.67 | 72,100 | — | — |
| 2011-10-05 | $19.69 | $19.69 | 54,300 | — | — |
| 2011-10-04 | $19.76 | $19.76 | 122,400 | — | — |
| 2011-10-03 | $17.79 | $17.79 | 113,500 | — | — |
| 2011-09-30 | $18.81 | $18.81 | 104,400 | — | — |
| 2011-09-29 | $18.88 | $18.88 | 123,100 | — | — |
| 2011-09-28 | $18.99 | $18.99 | 110,200 | — | — |
| 2011-09-27 | $19.92 | $19.92 | 103,900 | — | — |
| 2011-09-26 | $19.80 | $19.80 | 87,800 | — | — |
| 2011-09-23 | $20.33 | $20.33 | 92,800 | — | — |
| 2011-09-22 | $20.25 | $20.25 | 146,900 | — | — |
| 2011-09-21 | $19.79 | $19.79 | 87,500 | — | — |
| 2011-09-20 | $20.58 | $20.58 | 74,400 | — | — |
| 2011-09-19 | $20.81 | $20.81 | 74,200 | — | — |
| 2011-09-16 | $21.35 | $21.35 | 132,200 | — | — |
| 2011-09-15 | $21.07 | $21.07 | 53,000 | — | — |
| 2011-09-14 | $20.64 | $20.64 | 97,800 | — | — |
| 2011-09-13 | $20.37 | $20.37 | 96,500 | — | — |
| 2011-09-12 | $20.14 | $20.14 | 105,200 | — | — |
| 2011-09-09 | $20.08 | $20.08 | 130,100 | — | — |
| 2011-09-08 | $20.38 | $20.38 | 97,000 | — | — |
| 2011-09-07 | $20.67 | $20.67 | 163,700 | — | — |
| 2011-09-06 | $19.67 | $19.67 | 203,800 | — | — |
| 2011-09-02 | $20.01 | $20.01 | 185,300 | — | — |
| 2011-09-01 | $21.12 | $21.12 | 301,400 | — | — |
| 2011-08-31 | $22.67 | $22.67 | 84,100 | — | — |
| 2011-08-30 | $22.82 | $22.82 | 99,700 | — | — |
| 2011-08-29 | $22.63 | $22.63 | 76,500 | — | — |
| 2011-08-26 | $22.05 | $22.05 | 93,600 | — | — |
| 2011-08-25 | $21.48 | $21.48 | 99,200 | — | — |
| 2011-08-24 | $21.28 | $21.28 | 160,500 | — | — |
| 2011-08-23 | $20.79 | $20.79 | 170,300 | — | — |
| 2011-08-22 | $20.57 | $20.57 | 123,700 | — | — |
| 2011-08-19 | $19.98 | $19.98 | 205,700 | — | — |
| 2011-08-18 | $19.71 | $19.71 | 140,600 | — | — |
| 2011-08-17 | $21.06 | $21.06 | 117,800 | — | — |
| 2011-08-16 | $21.06 | $21.06 | 55,300 | — | — |
| 2011-08-15 | $21.61 | $21.61 | 43,200 | — | — |
| 2011-08-12 | $21.09 | $21.09 | 43,000 | — | — |
| 2011-08-11 | $21.31 | $21.31 | 108,200 | — | — |
| 2011-08-10 | $20.59 | $20.59 | 128,400 | — | — |
| 2011-08-09 | $21.98 | $21.98 | 218,100 | — | — |
| 2011-08-08 | $22.00 | $22.00 | 233,900 | — | — |
| 2011-08-05 | $23.64 | $23.64 | 133,500 | — | — |
| 2011-08-04 | $23.06 | $23.06 | 219,100 | — | — |
| 2011-08-03 | $25.08 | $25.08 | 72,100 | — | — |
| 2011-08-02 | $24.71 | $24.71 | 166,200 | — | — |
| 2011-08-01 | $23.90 | $23.90 | 101,800 | — | — |
| 2011-07-29 | $23.36 | $23.36 | 35,800 | — | — |
| 2011-07-28 | $23.96 | $23.96 | 64,800 | — | — |
| 2011-07-27 | $23.87 | $23.87 | 79,800 | — | — |
| 2011-07-26 | $24.00 | $24.00 | 55,900 | — | — |
| 2011-07-25 | $24.23 | $24.23 | 73,300 | — | — |
| 2011-07-22 | $24.35 | $24.35 | 70,000 | — | — |
| 2011-07-21 | $24.36 | $24.36 | 60,200 | — | — |
| 2011-07-20 | $24.06 | $24.06 | 81,000 | — | — |
| 2011-07-19 | $24.32 | $24.32 | 73,200 | — | — |
| 2011-07-18 | $24.00 | $24.00 | 44,500 | — | — |
| 2011-07-15 | $24.38 | $24.38 | 137,300 | — | — |
| 2011-07-14 | $24.35 | $24.35 | 81,000 | — | — |
| 2011-07-13 | $24.99 | $24.99 | 127,100 | — | — |
| 2011-07-12 | $24.79 | $24.79 | 45,900 | — | — |
| 2011-07-11 | $25.00 | $25.00 | 33,100 | — | — |
| 2011-07-08 | $25.44 | $25.44 | 79,200 | — | — |
| 2011-07-07 | $25.59 | $25.59 | 140,300 | — | — |
| 2011-07-06 | $25.20 | $25.20 | 83,400 | — | — |
| 2011-07-05 | $25.33 | $25.33 | 66,700 | — | — |
| 2011-07-01 | $25.63 | $25.63 | 123,800 | — | — |
| 2011-06-30 | $25.38 | $25.38 | 53,000 | — | — |
| 2011-06-29 | $25.19 | $25.19 | 71,500 | — | — |
| 2011-06-28 | $25.27 | $25.27 | 74,700 | — | — |
| 2011-06-27 | $24.93 | $24.93 | 240,300 | — | — |
| 2011-06-24 | $24.99 | $24.99 | 348,100 | — | — |
| 2011-06-23 | $25.00 | $25.00 | 103,400 | — | — |
| 2011-06-22 | $25.30 | $25.30 | 73,400 | — | — |
| 2011-06-21 | $25.41 | $25.41 | 78,900 | — | — |
| 2011-06-20 | $25.08 | $25.08 | 62,500 | — | — |
| 2011-06-17 | $25.11 | $25.11 | 136,200 | — | — |
| 2011-06-16 | $25.24 | $25.24 | 60,100 | — | — |
| 2011-06-15 | $25.08 | $25.08 | 67,300 | — | — |
| 2011-06-14 | $25.33 | $25.33 | 57,900 | — | — |
| 2011-06-13 | $24.71 | $24.71 | 78,500 | — | — |
| 2011-06-10 | $24.27 | $24.27 | 47,200 | — | — |
| 2011-06-09 | $24.53 | $24.53 | 39,800 | — | — |
| 2011-06-08 | $24.50 | $24.50 | 44,700 | — | — |
| 2011-06-07 | $24.47 | $24.47 | 31,100 | — | — |
| 2011-06-06 | $24.47 | $24.47 | 48,600 | — | — |
| 2011-06-03 | $24.23 | $24.23 | 53,800 | — | — |
| 2011-06-02 | $24.65 | $24.65 | 41,200 | — | — |
| 2011-06-01 | $24.47 | $24.47 | 156,000 | — | — |
| 2011-05-31 | $25.72 | $25.72 | 133,700 | — | — |
| 2011-05-27 | $25.53 | $25.53 | 43,400 | — | — |
| 2011-05-26 | $25.27 | $25.27 | 68,600 | — | — |
| 2011-05-25 | $24.97 | $24.97 | 243,100 | — | — |
| 2011-05-24 | $24.28 | $24.28 | 75,000 | — | — |
| 2011-05-23 | $24.50 | $24.50 | 78,300 | — | — |
| 2011-05-20 | $25.00 | $25.00 | 83,600 | — | — |
| 2011-05-19 | $24.72 | $24.72 | 83,900 | — | — |
| 2011-05-18 | $24.64 | $24.64 | 88,700 | — | — |
| 2011-05-17 | $24.72 | $24.72 | 85,400 | — | — |
| 2011-05-16 | $24.70 | $24.70 | 99,000 | — | — |
| 2011-05-13 | $25.02 | $25.02 | 48,300 | — | — |
| 2011-05-12 | $25.56 | $25.56 | 54,300 | — | — |
| 2011-05-11 | $25.20 | $25.20 | 73,000 | — | — |
| 2011-05-10 | $25.72 | $25.72 | 136,000 | — | — |
| 2011-05-09 | $25.64 | $25.64 | 165,800 | — | — |
| 2011-05-06 | $25.38 | $25.38 | 143,000 | — | — |
| 2011-05-05 | $23.85 | $23.85 | 219,200 | — | — |
| 2011-05-04 | $23.86 | $23.86 | 77,000 | — | — |
| 2011-05-03 | $23.89 | $23.89 | 114,600 | — | — |
| 2011-05-02 | $23.99 | $23.99 | 60,000 | — | — |
| 2011-04-29 | $24.36 | $24.36 | 52,000 | — | — |
| 2011-04-28 | $24.34 | $24.34 | 52,400 | — | — |
| 2011-04-27 | $24.51 | $24.51 | 40,900 | — | — |
| 2011-04-26 | $24.57 | $24.57 | 75,600 | — | — |
| 2011-04-25 | $24.01 | $24.01 | 96,200 | — | — |
| 2011-04-21 | $24.02 | $24.02 | 72,700 | — | — |
| 2011-04-20 | $24.04 | $24.04 | 80,800 | — | — |
| 2011-04-19 | $23.64 | $23.64 | 125,900 | — | — |
| 2011-04-18 | $23.93 | $23.93 | 98,100 | — | — |
| 2011-04-15 | $23.95 | $23.95 | 129,900 | — | — |
| 2011-04-14 | $23.90 | $23.90 | 107,300 | — | — |
| 2011-04-13 | $23.60 | $23.60 | 222,100 | — | — |
| 2011-04-12 | $23.66 | $23.66 | 136,600 | — | — |
| 2011-04-11 | $23.50 | $23.50 | 314,800 | — | — |
| 2011-04-08 | $23.43 | $23.43 | 270,300 | — | — |
| 2011-04-07 | $23.84 | $23.84 | 225,400 | — | — |
| 2011-04-06 | $23.86 | $23.86 | 192,200 | — | — |
| 2011-04-05 | $22.29 | $22.29 | 117,400 | — | — |
| 2011-04-04 | $21.88 | $21.88 | 176,200 | — | — |
| 2011-04-01 | $21.77 | $21.77 | 462,400 | — | — |
| 2011-03-31 | $20.54 | $20.54 | 130,100 | — | — |
| 2011-03-30 | $20.53 | $20.53 | 115,800 | — | — |
| 2011-03-29 | $20.42 | $20.42 | 115,900 | — | — |
| 2011-03-28 | $20.88 | $20.88 | 100,500 | — | — |
| 2011-03-25 | $20.96 | $20.96 | 110,800 | — | — |
| 2011-03-24 | $21.03 | $21.03 | 138,100 | — | — |
| 2011-03-23 | $21.19 | $21.19 | 260,500 | — | — |
| 2011-03-22 | $20.69 | $20.69 | 336,000 | — | — |
| 2011-03-21 | $21.40 | $21.40 | 669,300 | — | — |
| 2011-03-18 | $21.80 | $21.80 | 128,900 | — | — |
| 2011-03-17 | $21.90 | $21.90 | 95,200 | — | — |
| 2011-03-16 | $21.94 | $21.94 | 110,400 | — | — |
| 2011-03-15 | $22.18 | $22.18 | 162,000 | — | — |
| 2011-03-14 | $22.33 | $22.33 | 101,000 | — | — |
| 2011-03-11 | $22.31 | $22.31 | 68,900 | — | — |
| 2011-03-10 | $22.50 | $22.50 | 81,600 | — | — |
| 2011-03-09 | $22.97 | $22.97 | 100,500 | — | — |
| 2011-03-08 | $22.86 | $22.86 | 81,400 | — | — |
| 2011-03-07 | $22.78 | $22.78 | 181,600 | — | — |
| 2011-03-04 | $23.21 | $23.21 | 89,100 | — | — |
| 2011-03-03 | $22.94 | $22.94 | 267,700 | — | — |
| 2011-03-02 | $22.21 | $22.21 | 118,400 | — | — |
| 2011-03-01 | $23.02 | $23.02 | 182,600 | — | — |
| 2011-02-28 | $22.67 | $22.67 | 113,000 | — | — |
| 2011-02-25 | $22.19 | $22.19 | 91,600 | — | — |
| 2011-02-24 | $22.38 | $22.38 | 106,400 | — | — |
| 2011-02-23 | $23.00 | $23.00 | 52,300 | — | — |
| 2011-02-22 | $24.28 | $24.28 | 48,100 | — | — |
| 2011-02-18 | $24.79 | $24.79 | 120,900 | — | — |
| 2011-02-17 | $24.76 | $24.76 | 44,400 | — | — |
| 2011-02-16 | $24.14 | $24.14 | 27,500 | — | — |
| 2011-02-15 | $23.87 | $23.87 | 26,700 | — | — |
| 2011-02-14 | $23.57 | $23.57 | 45,000 | — | — |
| 2011-02-11 | $23.51 | $23.51 | 35,500 | — | — |
| 2011-02-10 | $23.23 | $23.23 | 41,400 | — | — |
| 2011-02-09 | $23.53 | $23.53 | 58,100 | — | — |
| 2011-02-08 | $24.11 | $24.11 | 35,500 | — | — |
| 2011-02-07 | $23.63 | $23.63 | 45,000 | — | — |
| 2011-02-04 | $23.85 | $23.85 | 50,100 | — | — |
| 2011-02-03 | $24.28 | $24.28 | 41,100 | — | — |
| 2011-02-02 | $24.26 | $24.26 | 20,100 | — | — |
| 2011-02-01 | $24.35 | $24.35 | 86,900 | — | — |
| 2011-01-31 | $24.11 | $24.11 | 50,900 | — | — |
| 2011-01-28 | $23.81 | $23.81 | 71,500 | — | — |
| 2011-01-27 | $24.72 | $24.72 | 55,800 | — | — |
| 2011-01-26 | $24.95 | $24.95 | 85,300 | — | — |
| 2011-01-25 | $25.10 | $25.10 | 68,800 | — | — |
| 2011-01-24 | $25.58 | $25.58 | 35,700 | — | — |
| 2011-01-21 | $25.25 | $25.25 | 83,500 | — | — |
| 2011-01-20 | $25.49 | $25.49 | 40,600 | — | — |
| 2011-01-19 | $25.60 | $25.60 | 58,600 | — | — |
| 2011-01-18 | $26.15 | $26.15 | 23,000 | — | — |
| 2011-01-14 | $25.79 | $25.79 | 36,000 | — | — |
| 2011-01-13 | $25.31 | $25.31 | 24,700 | — | — |
| 2011-01-12 | $25.35 | $25.35 | 32,000 | — | — |
| 2011-01-11 | $25.51 | $25.51 | 36,500 | — | — |
| 2011-01-10 | $25.35 | $25.35 | 31,600 | — | — |
| 2011-01-07 | $25.57 | $25.57 | 24,200 | — | — |
| 2011-01-06 | $25.81 | $25.81 | 34,200 | — | — |
| 2011-01-05 | $25.74 | $25.74 | 75,800 | — | — |
| 2011-01-04 | $25.55 | $25.55 | 45,800 | — | — |
| 2011-01-03 | $26.06 | $26.06 | 103,200 | — | — |