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
- 2003-04-10 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 | $27.60 | $34.34 | 141,489 | — | — |
| 2011-12-29 | $27.54 | $34.26 | 214,938 | — | — |
| 2011-12-28 | $27.36 | $34.04 | 214,416 | — | — |
| 2011-12-27 | $27.36 | $34.04 | 109,228 | — | — |
| 2011-12-23 | $27.28 | $33.94 | 199,883 | — | — |
| 2011-12-22 | $26.64 | $33.14 | 72,341 | — | — |
| 2011-12-21 | $26.45 | $32.91 | 74,687 | — | — |
| 2011-12-20 | $26.53 | $33.00 | 116,528 | — | — |
| 2011-12-19 | $25.55 | $31.78 | 182,026 | — | — |
| 2011-12-16 | $25.46 | $31.67 | 270,725 | — | — |
| 2011-12-15 | $25.49 | $31.71 | 378,650 | — | — |
| 2011-12-14 | $25.44 | $31.65 | 299,726 | — | — |
| 2011-12-13 | $25.89 | $32.20 | 212,200 | — | — |
| 2011-12-12 | $26.73 | $33.25 | 161,627 | — | — |
| 2011-12-09 | $26.96 | $33.54 | 252,607 | — | — |
| 2011-12-08 | $26.12 | $32.49 | 157,716 | — | — |
| 2011-12-07 | $26.91 | $33.48 | 113,465 | — | — |
| 2011-12-06 | $26.71 | $33.23 | 68,691 | — | — |
| 2011-12-05 | $26.74 | $33.27 | 148,788 | — | — |
| 2011-12-02 | $26.71 | $33.23 | 90,654 | — | — |
| 2011-12-01 | $26.44 | $32.89 | 97,693 | — | — |
| 2011-11-30 | $26.65 | $33.16 | 225,561 | — | — |
| 2011-11-29 | $25.24 | $31.40 | 207,703 | — | — |
| 2011-11-28 | $24.86 | $30.92 | 118,874 | — | — |
| 2011-11-25 | $23.81 | $29.63 | 106,947 | — | — |
| 2011-11-23 | $23.95 | $29.80 | 188,021 | — | — |
| 2011-11-22 | $25.09 | $31.21 | 601,604 | — | — |
| 2011-11-21 | $25.79 | $32.09 | 1,952,491 | — | — |
| 2011-11-18 | $26.18 | $32.57 | 798,228 | — | — |
| 2011-11-17 | $25.95 | $32.28 | 566,867 | — | — |
| 2011-11-16 | $26.18 | $32.57 | 282,195 | — | — |
| 2011-11-15 | $26.42 | $32.87 | 391,163 | — | — |
| 2011-11-14 | $26.22 | $32.62 | 201,251 | — | — |
| 2011-11-11 | $26.87 | $33.42 | 199,166 | — | — |
| 2011-11-10 | $26.25 | $32.66 | 1,881,779 | — | — |
| 2011-11-09 | $25.55 | $31.78 | 398,332 | — | — |
| 2011-11-08 | $26.84 | $33.39 | 273,658 | — | — |
| 2011-11-07 | $27.19 | $33.83 | 76,186 | — | — |
| 2011-11-04 | $27.01 | $33.60 | 105,057 | — | — |
| 2011-11-03 | $27.94 | $34.76 | 158,433 | — | — |
| 2011-11-02 | $27.13 | $33.75 | 223,019 | — | — |
| 2011-11-01 | $26.45 | $32.91 | 151,004 | — | — |
| 2011-10-31 | $28.36 | $35.28 | 127,737 | — | — |
| 2011-10-28 | $29.34 | $36.50 | 149,765 | — | — |
| 2011-10-27 | $29.48 | $36.67 | 145,594 | — | — |
| 2011-10-26 | $27.80 | $34.59 | 120,308 | — | — |
| 2011-10-25 | $27.31 | $33.98 | 269,291 | — | — |
| 2011-10-24 | $27.67 | $34.42 | 81,139 | — | — |
| 2011-10-21 | $27.16 | $33.79 | 288,517 | — | — |
| 2011-10-20 | $26.02 | $32.37 | 165,537 | — | — |
| 2011-10-19 | $25.84 | $32.15 | 76,317 | — | — |
| 2011-10-18 | $26.61 | $33.10 | 319,930 | — | — |
| 2011-10-17 | $25.96 | $32.30 | 97,628 | — | — |
| 2011-10-14 | $26.67 | $33.18 | 147,680 | — | — |
| 2011-10-13 | $26.44 | $32.89 | 169,056 | — | — |
| 2011-10-12 | $26.90 | $33.46 | 197,797 | — | — |
| 2011-10-11 | $25.82 | $32.13 | 237,552 | — | — |
| 2011-10-10 | $26.19 | $32.58 | 100,365 | — | — |
| 2011-10-07 | $25.33 | $31.52 | 196,233 | — | — |
| 2011-10-06 | $24.72 | $30.75 | 167,492 | — | — |
| 2011-10-05 | $24.06 | $29.93 | 737,031 | — | — |
| 2011-10-04 | $23.69 | $29.47 | 561,783 | — | — |
| 2011-10-03 | $23.43 | $29.15 | 471,911 | — | — |
| 2011-09-30 | $24.67 | $30.69 | 368,809 | — | — |
| 2011-09-29 | $25.72 | $31.99 | 347,432 | — | — |
| 2011-09-28 | $25.18 | $31.32 | 195,451 | — | — |
| 2011-09-27 | $25.99 | $32.34 | 334,724 | — | — |
| 2011-09-26 | $25.35 | $31.53 | 1,698,841 | — | — |
| 2011-09-23 | $24.64 | $30.66 | 1,051,226 | — | — |
| 2011-09-22 | $24.04 | $29.91 | 124,414 | — | — |
| 2011-09-21 | $25.03 | $31.13 | 133,277 | — | — |
| 2011-09-20 | $25.98 | $32.32 | 179,158 | — | — |
| 2011-09-19 | $25.95 | $32.28 | 112,878 | — | — |
| 2011-09-16 | $26.21 | $32.60 | 155,761 | — | — |
| 2011-09-15 | $26.28 | $32.70 | 410,193 | — | — |
| 2011-09-14 | $25.76 | $32.05 | 505,149 | — | — |
| 2011-09-13 | $24.43 | $30.39 | 687,957 | — | — |
| 2011-09-12 | $24.60 | $30.60 | 520,595 | — | — |
| 2011-09-09 | $24.44 | $30.41 | 136,927 | — | — |
| 2011-09-08 | $25.18 | $31.32 | 109,098 | — | — |
| 2011-09-07 | $25.84 | $32.15 | 1,096,325 | — | — |
| 2011-09-06 | $25.01 | $31.11 | 514,599 | — | — |
| 2011-09-02 | $25.19 | $31.34 | 313,347 | — | — |
| 2011-09-01 | $25.70 | $31.97 | 257,821 | — | — |
| 2011-08-31 | $26.21 | $32.60 | 172,967 | — | — |
| 2011-08-30 | $25.84 | $32.15 | 177,659 | — | — |
| 2011-08-29 | $25.78 | $32.07 | 217,675 | — | — |
| 2011-08-26 | $24.95 | $31.04 | 328,532 | — | — |
| 2011-08-25 | $24.38 | $30.33 | 374,805 | — | — |
| 2011-08-24 | $24.87 | $30.94 | 355,774 | — | — |
| 2011-08-23 | $24.96 | $30.75 | 160,258 | — | — |
| 2011-08-22 | $24.14 | $29.73 | 109,163 | — | — |
| 2011-08-19 | $24.06 | $29.64 | 1,074,883 | — | — |
| 2011-08-18 | $25.41 | $31.30 | 561,523 | — | — |
| 2011-08-17 | $26.79 | $33.00 | 50,574 | — | — |
| 2011-08-16 | $26.67 | $32.85 | 125,912 | — | — |
| 2011-08-15 | $27.10 | $33.38 | 108,512 | — | — |
| 2011-08-12 | $26.39 | $32.51 | 203,272 | — | — |
| 2011-08-11 | $26.28 | $32.38 | 332,769 | — | — |
| 2011-08-10 | $25.19 | $31.04 | 1,266,294 | — | — |
| 2011-08-09 | $26.70 | $32.89 | 1,266,750 | — | — |
| 2011-08-08 | $24.61 | $30.32 | 682,873 | — | — |
| 2011-08-05 | $26.19 | $32.26 | 352,451 | — | — |
| 2011-08-04 | $26.33 | $32.43 | 383,864 | — | — |
| 2011-08-03 | $28.63 | $35.27 | 175,117 | — | — |
| 2011-08-02 | $28.40 | $34.99 | 382,104 | — | — |
| 2011-08-01 | $30.29 | $37.31 | 222,628 | — | — |
| 2011-07-29 | $30.34 | $37.37 | 125,000 | — | — |
| 2011-07-28 | $30.47 | $37.54 | 73,319 | — | — |
| 2011-07-27 | $30.81 | $37.95 | 65,889 | — | — |
| 2011-07-26 | $31.67 | $39.01 | 255,996 | — | — |
| 2011-07-25 | $31.84 | $39.22 | 240,941 | — | — |
| 2011-07-22 | $31.76 | $39.12 | 96,846 | — | — |
| 2011-07-21 | $31.36 | $38.63 | 66,084 | — | — |
| 2011-07-20 | $30.92 | $38.09 | 162,735 | — | — |
| 2011-07-19 | $30.52 | $37.59 | 372,915 | — | — |
| 2011-07-18 | $29.92 | $36.86 | 107,404 | — | — |
| 2011-07-15 | $30.90 | $38.07 | 160,454 | — | — |
| 2011-07-14 | $30.63 | $37.73 | 151,655 | — | — |
| 2011-07-13 | $31.53 | $38.84 | 89,416 | — | — |
| 2011-07-12 | $31.07 | $38.27 | 794,513 | — | — |
| 2011-07-11 | $31.27 | $38.52 | 220,151 | — | — |
| 2011-07-08 | $32.56 | $40.11 | 554,549 | — | — |
| 2011-07-07 | $32.94 | $40.58 | 296,142 | — | — |
| 2011-07-06 | $32.19 | $39.65 | 57,091 | — | — |
| 2011-07-05 | $32.48 | $40.01 | 174,987 | — | — |
| 2011-07-01 | $31.99 | $39.41 | 182,743 | — | — |
| 2011-06-30 | $31.72 | $39.07 | 106,947 | — | — |
| 2011-06-29 | $31.53 | $38.84 | 214,742 | — | — |
| 2011-06-28 | $31.19 | $38.43 | 77,555 | — | — |
| 2011-06-27 | $30.29 | $37.31 | 106,947 | — | — |
| 2011-06-24 | $29.84 | $36.76 | 108,642 | — | — |
| 2011-06-23 | $30.00 | $36.95 | 650,743 | — | — |
| 2011-06-22 | $29.94 | $36.88 | 258,929 | — | — |
| 2011-06-21 | $30.03 | $36.99 | 150,548 | — | — |
| 2011-06-20 | $29.12 | $35.87 | 68,952 | — | — |
| 2011-06-17 | $28.89 | $35.59 | 93,522 | — | — |
| 2011-06-16 | $28.79 | $35.46 | 252,411 | — | — |
| 2011-06-15 | $29.38 | $36.20 | 248,632 | — | — |
| 2011-06-14 | $30.23 | $37.23 | 390,967 | — | — |
| 2011-06-13 | $29.63 | $36.50 | 255,670 | — | — |
| 2011-06-10 | $29.63 | $36.50 | 144,291 | — | — |
| 2011-06-09 | $30.37 | $37.40 | 271,833 | — | — |
| 2011-06-08 | $30.01 | $36.97 | 73,905 | — | — |
| 2011-06-07 | $30.73 | $37.86 | 64,846 | — | — |
| 2011-06-06 | $30.55 | $37.63 | 75,860 | — | — |
| 2011-06-03 | $31.06 | $38.26 | 411,822 | — | — |
| 2011-06-02 | $31.35 | $38.61 | 516,880 | — | — |
| 2011-06-01 | $31.75 | $39.11 | 881,778 | — | — |
| 2011-05-31 | $33.04 | $40.69 | 178,376 | — | — |
| 2011-05-27 | $32.38 | $39.88 | 68,561 | — | — |
| 2011-05-26 | $32.05 | $39.48 | 71,494 | — | — |
| 2011-05-25 | $31.56 | $38.88 | 133,929 | — | — |
| 2011-05-24 | $31.29 | $38.54 | 71,820 | — | — |
| 2011-05-23 | $31.18 | $38.41 | 60,480 | — | — |
| 2011-05-20 | $32.11 | $39.56 | 56,439 | — | — |
| 2011-05-19 | $32.27 | $39.75 | 126,955 | — | — |
| 2011-05-18 | $31.99 | $39.41 | 108,968 | — | — |
| 2011-05-17 | $31.70 | $39.05 | 67,453 | — | — |
| 2011-05-16 | $31.65 | $38.99 | 171,403 | — | — |
| 2011-05-13 | $32.25 | $39.73 | 145,138 | — | — |
| 2011-05-12 | $32.87 | $40.49 | 148,592 | — | — |
| 2011-05-11 | $32.91 | $40.54 | 124,088 | — | — |
| 2011-05-10 | $33.08 | $40.75 | 134,059 | — | — |
| 2011-05-09 | $31.78 | $39.14 | 136,861 | — | — |
| 2011-05-06 | $31.98 | $39.39 | 171,663 | — | — |
| 2011-05-05 | $32.15 | $39.60 | 153,871 | — | — |
| 2011-05-04 | $32.41 | $39.92 | 97,758 | — | — |
| 2011-05-03 | $32.94 | $40.58 | 70,386 | — | — |
| 2011-05-02 | $33.65 | $41.45 | 36,496 | — | — |
| 2011-04-29 | $33.83 | $41.68 | 51,486 | — | — |
| 2011-04-28 | $33.79 | $41.62 | 62,370 | — | — |
| 2011-04-27 | $33.91 | $41.77 | 204,706 | — | — |
| 2011-04-26 | $33.37 | $41.11 | 84,593 | — | — |
| 2011-04-25 | $33.20 | $40.90 | 37,083 | — | — |
| 2011-04-21 | $33.37 | $41.11 | 87,396 | — | — |
| 2011-04-20 | $32.97 | $40.62 | 77,164 | — | — |
| 2011-04-19 | $32.05 | $39.48 | 34,541 | — | — |
| 2011-04-18 | $31.81 | $39.18 | 76,447 | — | — |
| 2011-04-15 | $32.38 | $39.88 | 55,983 | — | — |
| 2011-04-14 | $32.58 | $40.13 | 104,732 | — | — |
| 2011-04-13 | $32.48 | $40.01 | 280,827 | — | — |
| 2011-04-12 | $31.70 | $39.05 | 39,950 | — | — |
| 2011-04-11 | $31.76 | $39.12 | 133,798 | — | — |
| 2011-04-08 | $32.39 | $39.90 | 349,518 | — | — |
| 2011-04-07 | $32.45 | $39.98 | 471,455 | — | — |
| 2011-04-06 | $32.05 | $39.48 | 143,704 | — | — |
| 2011-04-05 | $31.87 | $39.26 | 57,482 | — | — |
| 2011-04-04 | $31.72 | $39.07 | 73,710 | — | — |
| 2011-04-01 | $31.53 | $38.84 | 120,568 | — | — |
| 2011-03-31 | $31.81 | $39.18 | 144,291 | — | — |
| 2011-03-30 | $32.22 | $39.69 | 65,237 | — | — |
| 2011-03-29 | $31.42 | $38.71 | 229,536 | — | — |
| 2011-03-28 | $30.41 | $37.46 | 354,536 | — | — |
| 2011-03-25 | $31.76 | $39.12 | 180,396 | — | — |
| 2011-03-24 | $32.05 | $39.48 | 110,532 | — | — |
| 2011-03-23 | $31.62 | $38.95 | 115,094 | — | — |
| 2011-03-22 | $31.95 | $38.69 | 162,148 | — | — |
| 2011-03-21 | $32.08 | $38.85 | 97,041 | — | — |
| 2011-03-18 | $31.81 | $38.52 | 170,034 | — | — |
| 2011-03-17 | $31.07 | $37.63 | 125,261 | — | — |
| 2011-03-16 | $30.07 | $36.42 | 397,485 | — | — |
| 2011-03-15 | $31.47 | $38.11 | 164,038 | — | — |
| 2011-03-14 | $32.31 | $39.13 | 99,844 | — | — |
| 2011-03-11 | $32.84 | $39.76 | 83,225 | — | — |
| 2011-03-10 | $33.14 | $40.14 | 80,944 | — | — |
| 2011-03-09 | $33.74 | $40.86 | 120,829 | — | — |
| 2011-03-08 | $33.57 | $40.66 | 87,396 | — | — |
| 2011-03-07 | $32.96 | $39.91 | 79,054 | — | — |
| 2011-03-04 | $33.39 | $40.43 | 205,813 | — | — |
| 2011-03-03 | $33.80 | $40.93 | 94,108 | — | — |
| 2011-03-02 | $33.33 | $40.36 | 217,349 | — | — |
| 2011-03-01 | $32.94 | $39.89 | 136,340 | — | — |
| 2011-02-28 | $34.31 | $41.55 | 91,958 | — | — |
| 2011-02-25 | $33.85 | $40.99 | 55,657 | — | — |
| 2011-02-24 | $33.28 | $40.30 | 175,378 | — | — |
| 2011-02-23 | $33.66 | $40.77 | 120,112 | — | — |
| 2011-02-22 | $34.49 | $41.77 | 291,841 | — | — |
| 2011-02-18 | $35.72 | $43.26 | 116,593 | — | — |
| 2011-02-17 | $35.44 | $42.92 | 125,456 | — | — |
| 2011-02-16 | $35.05 | $42.44 | 367,831 | — | — |
| 2011-02-15 | $34.08 | $41.27 | 302,398 | — | — |
| 2011-02-14 | $34.59 | $41.88 | 362,748 | — | — |
| 2011-02-11 | $34.28 | $41.51 | 126,825 | — | — |
| 2011-02-10 | $34.66 | $41.98 | 87,135 | — | — |
| 2011-02-09 | $34.71 | $42.03 | 64,260 | — | — |
| 2011-02-08 | $34.43 | $41.70 | 355,840 | — | — |
| 2011-02-07 | $33.97 | $41.14 | 133,798 | — | — |
| 2011-02-04 | $33.31 | $40.34 | 78,989 | — | — |
| 2011-02-03 | $33.47 | $40.53 | 359,359 | — | — |
| 2011-02-02 | $32.76 | $39.67 | 72,602 | — | — |
| 2011-02-01 | $32.87 | $39.80 | 125,196 | — | — |
| 2011-01-31 | $32.70 | $39.60 | 83,420 | — | — |
| 2011-01-28 | $32.07 | $38.84 | 358,316 | — | — |
| 2011-01-27 | $33.14 | $40.14 | 168,991 | — | — |
| 2011-01-26 | $33.54 | $40.62 | 124,935 | — | — |
| 2011-01-25 | $32.27 | $39.08 | 97,888 | — | — |
| 2011-01-24 | $32.30 | $39.11 | 71,038 | — | — |
| 2011-01-21 | $32.18 | $38.97 | 92,023 | — | — |
| 2011-01-20 | $31.81 | $38.52 | 112,878 | — | — |
| 2011-01-19 | $32.53 | $39.39 | 179,810 | — | — |
| 2011-01-18 | $32.99 | $39.95 | 118,287 | — | — |
| 2011-01-14 | $32.81 | $39.73 | 85,701 | — | — |
| 2011-01-13 | $32.24 | $39.04 | 69,343 | — | — |
| 2011-01-12 | $32.25 | $39.06 | 46,468 | — | — |
| 2011-01-11 | $31.95 | $38.69 | 50,117 | — | — |
| 2011-01-10 | $31.75 | $38.44 | 79,705 | — | — |
| 2011-01-07 | $31.78 | $38.48 | 135,362 | — | — |
| 2011-01-06 | $31.32 | $37.92 | 138,621 | — | — |
| 2011-01-05 | $31.18 | $37.76 | 106,882 | — | — |
| 2011-01-04 | $30.34 | $36.74 | 127,086 | — | — |
| 2011-01-03 | $30.40 | $36.81 | 70,581 | — | — |