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
- 1986-05-14 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 | $27.29 | $47.31 | 43,600 | — | — |
| 2011-12-29 | $27.95 | $48.45 | 79,900 | — | — |
| 2011-12-28 | $26.81 | $46.47 | 42,000 | — | — |
| 2011-12-27 | $27.75 | $48.10 | 28,200 | — | — |
| 2011-12-23 | $27.68 | $47.98 | 21,500 | — | — |
| 2011-12-22 | $27.60 | $47.84 | 65,900 | — | — |
| 2011-12-21 | $27.45 | $47.58 | 54,000 | — | — |
| 2011-12-20 | $27.64 | $47.58 | 73,400 | — | — |
| 2011-12-19 | $26.64 | $45.86 | 108,300 | — | — |
| 2011-12-16 | $27.08 | $46.62 | 244,100 | — | — |
| 2011-12-15 | $26.67 | $45.91 | 65,000 | — | — |
| 2011-12-14 | $25.84 | $44.49 | 50,900 | — | — |
| 2011-12-13 | $26.32 | $45.31 | 39,200 | — | — |
| 2011-12-12 | $27.23 | $46.88 | 40,200 | — | — |
| 2011-12-09 | $27.34 | $47.07 | 65,900 | — | — |
| 2011-12-08 | $26.13 | $44.98 | 59,400 | — | — |
| 2011-12-07 | $27.12 | $46.69 | 55,400 | — | — |
| 2011-12-06 | $26.95 | $46.40 | 44,700 | — | — |
| 2011-12-05 | $27.23 | $46.88 | 77,900 | — | — |
| 2011-12-02 | $26.50 | $45.62 | 37,400 | — | — |
| 2011-12-01 | $26.14 | $45.00 | 65,500 | — | — |
| 2011-11-30 | $26.14 | $45.00 | 174,400 | — | — |
| 2011-11-29 | $23.16 | $39.87 | 22,200 | — | — |
| 2011-11-28 | $23.58 | $40.59 | 71,500 | — | — |
| 2011-11-25 | $22.64 | $38.98 | 26,800 | — | — |
| 2011-11-23 | $23.08 | $39.73 | 69,100 | — | — |
| 2011-11-22 | $24.19 | $41.64 | 54,600 | — | — |
| 2011-11-21 | $24.15 | $41.58 | 40,000 | — | — |
| 2011-11-18 | $24.86 | $42.80 | 45,900 | — | — |
| 2011-11-17 | $24.52 | $42.21 | 72,700 | — | — |
| 2011-11-16 | $25.20 | $43.38 | 32,700 | — | — |
| 2011-11-15 | $26.02 | $44.80 | 60,600 | — | — |
| 2011-11-14 | $25.29 | $43.54 | 49,100 | — | — |
| 2011-11-11 | $25.77 | $44.37 | 49,900 | — | — |
| 2011-11-10 | $25.27 | $43.50 | 34,100 | — | — |
| 2011-11-09 | $25.05 | $43.13 | 78,600 | — | — |
| 2011-11-08 | $26.91 | $46.33 | 76,600 | — | — |
| 2011-11-07 | $26.24 | $45.17 | 51,900 | — | — |
| 2011-11-04 | $25.98 | $44.73 | 50,200 | — | — |
| 2011-11-03 | $26.35 | $45.36 | 62,100 | — | — |
| 2011-11-02 | $25.63 | $44.12 | 52,600 | — | — |
| 2011-11-01 | $24.28 | $41.80 | 83,000 | — | — |
| 2011-10-31 | $25.92 | $44.62 | 52,800 | — | — |
| 2011-10-28 | $26.22 | $45.14 | 72,100 | — | — |
| 2011-10-27 | $26.90 | $46.31 | 150,600 | — | — |
| 2011-10-26 | $25.39 | $43.71 | 70,200 | — | — |
| 2011-10-25 | $24.66 | $42.45 | 113,900 | — | — |
| 2011-10-24 | $25.20 | $43.38 | 189,100 | — | — |
| 2011-10-21 | $24.57 | $42.30 | 397,400 | — | — |
| 2011-10-20 | $24.29 | $41.82 | 59,900 | — | — |
| 2011-10-19 | $24.41 | $42.02 | 148,200 | — | — |
| 2011-10-18 | $24.65 | $42.44 | 78,500 | — | — |
| 2011-10-17 | $24.17 | $41.61 | 84,400 | — | — |
| 2011-10-14 | $25.02 | $43.07 | 50,600 | — | — |
| 2011-10-13 | $24.70 | $42.52 | 59,900 | — | — |
| 2011-10-12 | $25.11 | $43.23 | 107,600 | — | — |
| 2011-10-11 | $23.91 | $41.16 | 74,000 | — | — |
| 2011-10-10 | $23.66 | $40.73 | 67,400 | — | — |
| 2011-10-07 | $22.44 | $38.63 | 87,000 | — | — |
| 2011-10-06 | $23.57 | $40.58 | 76,100 | — | — |
| 2011-10-05 | $22.80 | $39.25 | 78,200 | — | — |
| 2011-10-04 | $22.60 | $38.91 | 125,900 | — | — |
| 2011-10-03 | $20.42 | $35.15 | 134,800 | — | — |
| 2011-09-30 | $21.74 | $37.43 | 91,800 | — | — |
| 2011-09-29 | $22.17 | $38.17 | 48,200 | — | — |
| 2011-09-28 | $21.18 | $36.46 | 62,600 | — | — |
| 2011-09-27 | $22.26 | $38.32 | 58,900 | — | — |
| 2011-09-26 | $22.09 | $38.03 | 45,500 | — | — |
| 2011-09-23 | $21.24 | $36.57 | 88,400 | — | — |
| 2011-09-22 | $20.86 | $35.91 | 127,000 | — | — |
| 2011-09-21 | $21.05 | $35.91 | 78,100 | — | — |
| 2011-09-20 | $22.16 | $37.81 | 62,200 | — | — |
| 2011-09-19 | $22.66 | $38.66 | 49,000 | — | — |
| 2011-09-16 | $23.54 | $40.16 | 84,600 | — | — |
| 2011-09-15 | $23.77 | $40.55 | 35,800 | — | — |
| 2011-09-14 | $23.27 | $39.70 | 76,400 | — | — |
| 2011-09-13 | $22.67 | $38.68 | 81,600 | — | — |
| 2011-09-12 | $22.25 | $37.96 | 57,700 | — | — |
| 2011-09-09 | $21.67 | $36.97 | 138,300 | — | — |
| 2011-09-08 | $22.50 | $38.39 | 115,200 | — | — |
| 2011-09-07 | $23.42 | $39.96 | 147,900 | — | — |
| 2011-09-06 | $22.37 | $38.16 | 177,300 | — | — |
| 2011-09-02 | $22.26 | $37.98 | 141,200 | — | — |
| 2011-09-01 | $23.05 | $39.32 | 102,000 | — | — |
| 2011-08-31 | $23.85 | $40.69 | 70,900 | — | — |
| 2011-08-30 | $24.06 | $41.05 | 87,300 | — | — |
| 2011-08-29 | $23.97 | $40.89 | 53,700 | — | — |
| 2011-08-26 | $22.79 | $38.88 | 47,900 | — | — |
| 2011-08-25 | $22.41 | $38.23 | 75,600 | — | — |
| 2011-08-24 | $23.15 | $39.49 | 59,000 | — | — |
| 2011-08-23 | $22.83 | $38.95 | 67,800 | — | — |
| 2011-08-22 | $21.66 | $36.95 | 93,800 | — | — |
| 2011-08-19 | $21.65 | $36.94 | 122,900 | — | — |
| 2011-08-18 | $22.31 | $38.06 | 142,500 | — | — |
| 2011-08-17 | $22.94 | $39.14 | 59,900 | — | — |
| 2011-08-16 | $23.04 | $39.31 | 91,200 | — | — |
| 2011-08-15 | $23.26 | $39.68 | 50,800 | — | — |
| 2011-08-12 | $22.48 | $38.35 | 87,600 | — | — |
| 2011-08-11 | $22.61 | $38.57 | 182,300 | — | — |
| 2011-08-10 | $21.50 | $36.68 | 96,500 | — | — |
| 2011-08-09 | $23.24 | $39.65 | 176,200 | — | — |
| 2011-08-08 | $22.51 | $38.40 | 157,500 | — | — |
| 2011-08-05 | $24.78 | $42.28 | 121,900 | — | — |
| 2011-08-04 | $25.44 | $43.40 | 135,300 | — | — |
| 2011-08-03 | $26.49 | $45.19 | 41,200 | — | — |
| 2011-08-02 | $26.33 | $44.92 | 64,900 | — | — |
| 2011-08-01 | $26.66 | $45.48 | 96,900 | — | — |
| 2011-07-29 | $26.55 | $45.30 | 101,000 | — | — |
| 2011-07-28 | $26.31 | $44.89 | 59,300 | — | — |
| 2011-07-27 | $26.17 | $44.65 | 98,400 | — | — |
| 2011-07-26 | $26.91 | $45.91 | 70,300 | — | — |
| 2011-07-25 | $27.18 | $46.37 | 62,100 | — | — |
| 2011-07-22 | $27.49 | $46.90 | 53,100 | — | — |
| 2011-07-21 | $27.49 | $46.90 | 127,400 | — | — |
| 2011-07-20 | $26.61 | $45.40 | 33,600 | — | — |
| 2011-07-19 | $26.60 | $45.38 | 67,200 | — | — |
| 2011-07-18 | $26.35 | $44.95 | 136,900 | — | — |
| 2011-07-15 | $26.45 | $45.12 | 132,400 | — | — |
| 2011-07-14 | $27.48 | $46.88 | 59,200 | — | — |
| 2011-07-13 | $27.80 | $47.43 | 46,300 | — | — |
| 2011-07-12 | $27.33 | $46.63 | 36,200 | — | — |
| 2011-07-11 | $27.28 | $46.54 | 84,400 | — | — |
| 2011-07-08 | $27.51 | $46.93 | 49,000 | — | — |
| 2011-07-07 | $27.91 | $47.62 | 89,300 | — | — |
| 2011-07-06 | $27.32 | $46.61 | 96,800 | — | — |
| 2011-07-05 | $26.94 | $45.96 | 54,000 | — | — |
| 2011-07-01 | $26.56 | $45.31 | 63,300 | — | — |
| 2011-06-30 | $26.25 | $44.78 | 50,000 | — | — |
| 2011-06-29 | $26.21 | $44.72 | 48,800 | — | — |
| 2011-06-28 | $26.32 | $44.90 | 44,400 | — | — |
| 2011-06-27 | $26.39 | $45.02 | 55,200 | — | — |
| 2011-06-24 | $25.95 | $44.27 | 326,200 | — | — |
| 2011-06-23 | $26.00 | $44.36 | 95,600 | — | — |
| 2011-06-22 | $26.39 | $44.70 | 52,900 | — | — |
| 2011-06-21 | $27.05 | $45.82 | 67,900 | — | — |
| 2011-06-20 | $26.99 | $45.71 | 49,500 | — | — |
| 2011-06-17 | $26.61 | $45.07 | 114,600 | — | — |
| 2011-06-16 | $26.67 | $45.17 | 53,400 | — | — |
| 2011-06-15 | $26.23 | $44.43 | 67,500 | — | — |
| 2011-06-14 | $27.08 | $45.87 | 87,100 | — | — |
| 2011-06-13 | $26.80 | $45.39 | 83,300 | — | — |
| 2011-06-10 | $27.01 | $45.75 | 126,600 | — | — |
| 2011-06-09 | $27.41 | $46.43 | 191,300 | — | — |
| 2011-06-08 | $27.51 | $46.60 | 59,800 | — | — |
| 2011-06-07 | $28.00 | $47.43 | 36,300 | — | — |
| 2011-06-06 | $27.92 | $47.29 | 81,000 | — | — |
| 2011-06-03 | $28.00 | $47.43 | 72,000 | — | — |
| 2011-06-02 | $28.58 | $48.41 | 48,800 | — | — |
| 2011-06-01 | $28.46 | $48.20 | 115,000 | — | — |
| 2011-05-31 | $29.64 | $50.20 | 127,200 | — | — |
| 2011-05-27 | $29.31 | $49.64 | 55,200 | — | — |
| 2011-05-26 | $29.44 | $49.86 | 115,200 | — | — |
| 2011-05-25 | $29.08 | $49.25 | 63,200 | — | — |
| 2011-05-24 | $29.01 | $49.14 | 74,000 | — | — |
| 2011-05-23 | $28.67 | $48.56 | 47,700 | — | — |
| 2011-05-20 | $29.00 | $49.12 | 108,200 | — | — |
| 2011-05-19 | $29.06 | $49.22 | 69,600 | — | — |
| 2011-05-18 | $29.23 | $49.51 | 111,400 | — | — |
| 2011-05-17 | $29.08 | $49.25 | 37,700 | — | — |
| 2011-05-16 | $29.00 | $49.12 | 38,000 | — | — |
| 2011-05-13 | $29.12 | $49.32 | 28,000 | — | — |
| 2011-05-12 | $29.67 | $50.25 | 35,400 | — | — |
| 2011-05-11 | $29.75 | $50.39 | 51,600 | — | — |
| 2011-05-10 | $29.98 | $50.78 | 20,200 | — | — |
| 2011-05-09 | $29.26 | $49.56 | 44,000 | — | — |
| 2011-05-06 | $29.20 | $49.46 | 84,000 | — | — |
| 2011-05-05 | $29.27 | $49.58 | 118,100 | — | — |
| 2011-05-04 | $29.20 | $49.46 | 55,100 | — | — |
| 2011-05-03 | $29.11 | $49.31 | 90,000 | — | — |
| 2011-05-02 | $29.00 | $49.12 | 36,000 | — | — |
| 2011-04-29 | $29.30 | $49.63 | 50,000 | — | — |
| 2011-04-28 | $29.15 | $49.37 | 33,000 | — | — |
| 2011-04-27 | $28.76 | $48.71 | 73,000 | — | — |
| 2011-04-26 | $28.32 | $47.97 | 86,100 | — | — |
| 2011-04-25 | $27.96 | $47.36 | 47,800 | — | — |
| 2011-04-21 | $28.01 | $47.44 | 48,000 | — | — |
| 2011-04-20 | $28.01 | $47.44 | 153,700 | — | — |
| 2011-04-19 | $27.64 | $46.82 | 35,300 | — | — |
| 2011-04-18 | $27.97 | $47.37 | 35,100 | — | — |
| 2011-04-15 | $27.86 | $47.19 | 168,400 | — | — |
| 2011-04-14 | $26.88 | $45.53 | 25,300 | — | — |
| 2011-04-13 | $26.60 | $45.05 | 38,200 | — | — |
| 2011-04-12 | $27.05 | $45.82 | 38,200 | — | — |
| 2011-04-11 | $27.42 | $46.44 | 22,600 | — | — |
| 2011-04-08 | $27.43 | $46.46 | 28,400 | — | — |
| 2011-04-07 | $27.74 | $46.98 | 30,800 | — | — |
| 2011-04-06 | $28.06 | $47.53 | 50,800 | — | — |
| 2011-04-05 | $27.49 | $46.56 | 46,800 | — | — |
| 2011-04-04 | $27.53 | $46.63 | 65,800 | — | — |
| 2011-04-01 | $27.35 | $46.32 | 60,600 | — | — |
| 2011-03-31 | $27.01 | $45.75 | 80,900 | — | — |
| 2011-03-30 | $26.54 | $44.95 | 45,900 | — | — |
| 2011-03-29 | $25.89 | $43.85 | 32,200 | — | — |
| 2011-03-28 | $25.75 | $43.61 | 35,100 | — | — |
| 2011-03-25 | $26.09 | $44.19 | 42,400 | — | — |
| 2011-03-24 | $25.98 | $44.00 | 36,200 | — | — |
| 2011-03-23 | $26.27 | $44.17 | 35,700 | — | — |
| 2011-03-22 | $26.68 | $44.86 | 17,300 | — | — |
| 2011-03-21 | $26.72 | $44.93 | 34,900 | — | — |
| 2011-03-18 | $26.36 | $44.32 | 92,000 | — | — |
| 2011-03-17 | $25.51 | $42.90 | 28,500 | — | — |
| 2011-03-16 | $25.48 | $42.84 | 61,800 | — | — |
| 2011-03-15 | $25.71 | $43.23 | 38,800 | — | — |
| 2011-03-14 | $25.56 | $42.98 | 54,000 | — | — |
| 2011-03-11 | $25.84 | $43.45 | 32,200 | — | — |
| 2011-03-10 | $25.92 | $43.58 | 58,300 | — | — |
| 2011-03-09 | $27.11 | $45.59 | 19,900 | — | — |
| 2011-03-08 | $27.19 | $45.72 | 29,900 | — | — |
| 2011-03-07 | $26.41 | $44.41 | 31,800 | — | — |
| 2011-03-04 | $27.25 | $45.82 | 28,800 | — | — |
| 2011-03-03 | $27.37 | $46.02 | 48,900 | — | — |
| 2011-03-02 | $26.77 | $45.01 | 22,000 | — | — |
| 2011-03-01 | $27.06 | $45.50 | 223,900 | — | — |
| 2011-02-28 | $27.18 | $45.70 | 73,900 | — | — |
| 2011-02-25 | $26.87 | $45.18 | 40,200 | — | — |
| 2011-02-24 | $26.01 | $43.74 | 54,400 | — | — |
| 2011-02-23 | $26.13 | $43.94 | 81,300 | — | — |
| 2011-02-22 | $26.65 | $44.81 | 57,800 | — | — |
| 2011-02-18 | $27.71 | $46.59 | 31,400 | — | — |
| 2011-02-17 | $27.32 | $45.94 | 39,700 | — | — |
| 2011-02-16 | $27.51 | $46.26 | 22,900 | — | — |
| 2011-02-15 | $27.34 | $45.97 | 82,200 | — | — |
| 2011-02-14 | $27.71 | $46.59 | 34,700 | — | — |
| 2011-02-11 | $28.08 | $47.22 | 47,200 | — | — |
| 2011-02-10 | $27.40 | $46.07 | 23,400 | — | — |
| 2011-02-09 | $27.78 | $46.71 | 23,500 | — | — |
| 2011-02-08 | $28.04 | $47.15 | 27,100 | — | — |
| 2011-02-07 | $27.90 | $46.91 | 32,700 | — | — |
| 2011-02-04 | $27.92 | $46.95 | 37,600 | — | — |
| 2011-02-03 | $28.03 | $47.13 | 34,000 | — | — |
| 2011-02-02 | $28.02 | $47.12 | 56,900 | — | — |
| 2011-02-01 | $28.08 | $47.22 | 73,200 | — | — |
| 2011-01-31 | $27.18 | $45.70 | 69,600 | — | — |
| 2011-01-28 | $27.59 | $46.39 | 74,400 | — | — |
| 2011-01-27 | $28.58 | $48.06 | 49,300 | — | — |
| 2011-01-26 | $28.83 | $48.48 | 81,400 | — | — |
| 2011-01-25 | $28.44 | $47.82 | 107,100 | — | — |
| 2011-01-24 | $28.37 | $47.70 | 32,300 | — | — |
| 2011-01-21 | $28.20 | $47.42 | 161,300 | — | — |
| 2011-01-20 | $26.57 | $44.68 | 57,600 | — | — |
| 2011-01-19 | $26.62 | $44.76 | 34,900 | — | — |
| 2011-01-18 | $27.79 | $46.73 | 39,900 | — | — |
| 2011-01-14 | $27.73 | $46.63 | 34,300 | — | — |
| 2011-01-13 | $27.00 | $45.40 | 29,400 | — | — |
| 2011-01-12 | $27.24 | $45.80 | 49,000 | — | — |
| 2011-01-11 | $27.06 | $45.50 | 33,500 | — | — |
| 2011-01-10 | $27.18 | $45.70 | 79,200 | — | — |
| 2011-01-07 | $26.95 | $45.32 | 53,300 | — | — |
| 2011-01-06 | $27.91 | $46.93 | 43,800 | — | — |
| 2011-01-05 | $28.00 | $47.08 | 66,900 | — | — |
| 2011-01-04 | $27.37 | $46.02 | 58,500 | — | — |
| 2011-01-03 | $28.26 | $47.52 | 69,600 | — | — |