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
- 1998-05-13 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 | $28.07 | $29.42 | 159,300 | — | — |
| 2011-12-29 | $28.28 | $29.64 | 258,300 | — | — |
| 2011-12-28 | $28.15 | $29.51 | 151,800 | — | — |
| 2011-12-27 | $28.36 | $29.73 | 157,300 | — | — |
| 2011-12-23 | $28.33 | $29.70 | 133,700 | — | — |
| 2011-12-22 | $28.42 | $29.79 | 159,900 | — | — |
| 2011-12-21 | $28.44 | $29.81 | 124,000 | — | — |
| 2011-12-20 | $28.73 | $30.12 | 456,900 | — | — |
| 2011-12-19 | $28.04 | $29.39 | 96,100 | — | — |
| 2011-12-16 | $28.76 | $30.15 | 129,100 | — | — |
| 2011-12-15 | $28.60 | $29.98 | 79,900 | — | — |
| 2011-12-14 | $27.89 | $29.24 | 109,800 | — | — |
| 2011-12-13 | $29.14 | $30.55 | 139,300 | — | — |
| 2011-12-12 | $29.94 | $31.38 | 120,000 | — | — |
| 2011-12-09 | $29.94 | $31.38 | 85,200 | — | — |
| 2011-12-08 | $28.93 | $30.33 | 119,800 | — | — |
| 2011-12-07 | $29.79 | $31.23 | 96,500 | — | — |
| 2011-12-06 | $29.71 | $31.14 | 204,100 | — | — |
| 2011-12-05 | $29.30 | $30.71 | 171,400 | — | — |
| 2011-12-02 | $29.07 | $30.47 | 76,300 | — | — |
| 2011-12-01 | $29.01 | $30.41 | 169,800 | — | — |
| 2011-11-30 | $29.06 | $30.46 | 346,600 | — | — |
| 2011-11-29 | $27.03 | $28.33 | 123,700 | — | — |
| 2011-11-28 | $26.95 | $28.25 | 181,300 | — | — |
| 2011-11-25 | $26.22 | $27.48 | 65,400 | — | — |
| 2011-11-23 | $26.87 | $28.17 | 160,900 | — | — |
| 2011-11-22 | $27.62 | $28.95 | 151,600 | — | — |
| 2011-11-21 | $27.52 | $28.85 | 110,300 | — | — |
| 2011-11-18 | $28.67 | $30.05 | 55,100 | — | — |
| 2011-11-17 | $28.70 | $30.08 | 88,400 | — | — |
| 2011-11-16 | $29.64 | $31.07 | 111,700 | — | — |
| 2011-11-15 | $30.11 | $31.56 | 192,000 | — | — |
| 2011-11-14 | $29.82 | $31.26 | 81,400 | — | — |
| 2011-11-11 | $30.58 | $32.05 | 84,900 | — | — |
| 2011-11-10 | $29.40 | $30.82 | 102,300 | — | — |
| 2011-11-09 | $28.81 | $30.20 | 127,400 | — | — |
| 2011-11-08 | $30.71 | $32.19 | 152,900 | — | — |
| 2011-11-07 | $30.79 | $32.27 | 57,100 | — | — |
| 2011-11-04 | $30.80 | $32.29 | 156,100 | — | — |
| 2011-11-03 | $30.64 | $32.12 | 120,800 | — | — |
| 2011-11-02 | $29.96 | $31.40 | 124,200 | — | — |
| 2011-11-01 | $28.53 | $29.91 | 137,900 | — | — |
| 2011-10-31 | $30.20 | $31.66 | 101,000 | — | — |
| 2011-10-28 | $31.49 | $33.01 | 142,800 | — | — |
| 2011-10-27 | $31.16 | $32.66 | 192,400 | — | — |
| 2011-10-26 | $28.95 | $30.35 | 81,800 | — | — |
| 2011-10-25 | $27.93 | $29.28 | 103,700 | — | — |
| 2011-10-24 | $28.84 | $30.23 | 133,800 | — | — |
| 2011-10-21 | $27.71 | $29.05 | 98,200 | — | — |
| 2011-10-20 | $26.89 | $28.19 | 118,300 | — | — |
| 2011-10-19 | $26.63 | $27.91 | 116,900 | — | — |
| 2011-10-18 | $27.94 | $29.29 | 123,900 | — | — |
| 2011-10-17 | $27.00 | $28.30 | 98,000 | — | — |
| 2011-10-14 | $28.32 | $29.69 | 156,800 | — | — |
| 2011-10-13 | $27.71 | $29.05 | 87,500 | — | — |
| 2011-10-12 | $27.46 | $28.78 | 169,600 | — | — |
| 2011-10-11 | $26.83 | $28.12 | 161,400 | — | — |
| 2011-10-10 | $26.46 | $27.74 | 126,300 | — | — |
| 2011-10-07 | $24.75 | $25.94 | 176,800 | — | — |
| 2011-10-06 | $25.15 | $26.36 | 151,800 | — | — |
| 2011-10-05 | $24.22 | $25.39 | 175,000 | — | — |
| 2011-10-04 | $23.46 | $24.59 | 243,200 | — | — |
| 2011-10-03 | $22.33 | $23.41 | 270,500 | — | — |
| 2011-09-30 | $24.21 | $25.38 | 182,800 | — | — |
| 2011-09-29 | $25.09 | $26.30 | 142,900 | — | — |
| 2011-09-28 | $24.13 | $25.29 | 199,100 | — | — |
| 2011-09-27 | $26.01 | $27.26 | 176,400 | — | — |
| 2011-09-26 | $25.18 | $26.39 | 119,000 | — | — |
| 2011-09-23 | $24.15 | $25.31 | 147,200 | — | — |
| 2011-09-22 | $23.99 | $25.15 | 307,800 | — | — |
| 2011-09-21 | $25.60 | $26.83 | 215,000 | — | — |
| 2011-09-20 | $27.52 | $28.85 | 208,500 | — | — |
| 2011-09-19 | $27.27 | $28.59 | 127,900 | — | — |
| 2011-09-16 | $27.65 | $28.98 | 151,500 | — | — |
| 2011-09-15 | $27.32 | $28.64 | 168,100 | — | — |
| 2011-09-14 | $25.88 | $27.13 | 230,300 | — | — |
| 2011-09-13 | $25.78 | $27.02 | 189,300 | — | — |
| 2011-09-12 | $24.96 | $26.16 | 125,600 | — | — |
| 2011-09-09 | $24.89 | $26.09 | 184,300 | — | — |
| 2011-09-08 | $25.53 | $26.76 | 108,200 | — | — |
| 2011-09-07 | $26.40 | $27.67 | 143,800 | — | — |
| 2011-09-06 | $24.99 | $26.20 | 131,600 | — | — |
| 2011-09-02 | $25.05 | $26.26 | 138,300 | — | — |
| 2011-09-01 | $25.79 | $27.03 | 135,900 | — | — |
| 2011-08-31 | $27.05 | $28.35 | 138,900 | — | — |
| 2011-08-30 | $27.13 | $28.44 | 163,000 | — | — |
| 2011-08-29 | $26.97 | $28.27 | 160,700 | — | — |
| 2011-08-26 | $25.13 | $26.34 | 101,100 | — | — |
| 2011-08-25 | $24.00 | $25.16 | 134,600 | — | — |
| 2011-08-24 | $24.20 | $25.37 | 130,500 | — | — |
| 2011-08-23 | $24.09 | $25.25 | 429,400 | — | — |
| 2011-08-22 | $22.34 | $23.42 | 160,900 | — | — |
| 2011-08-19 | $21.74 | $22.79 | 212,500 | — | — |
| 2011-08-18 | $22.55 | $23.64 | 160,300 | — | — |
| 2011-08-17 | $24.89 | $26.09 | 91,300 | — | — |
| 2011-08-16 | $24.58 | $25.77 | 170,000 | — | — |
| 2011-08-15 | $25.79 | $27.03 | 110,100 | — | — |
| 2011-08-12 | $24.92 | $26.12 | 128,500 | — | — |
| 2011-08-11 | $24.88 | $26.08 | 299,500 | — | — |
| 2011-08-10 | $23.36 | $24.49 | 300,100 | — | — |
| 2011-08-09 | $22.67 | $23.76 | 670,300 | — | — |
| 2011-08-08 | $22.38 | $23.46 | 671,900 | — | — |
| 2011-08-05 | $25.69 | $26.93 | 414,700 | — | — |
| 2011-08-04 | $25.63 | $26.87 | 525,700 | — | — |
| 2011-08-03 | $29.73 | $31.16 | 297,300 | — | — |
| 2011-08-02 | $31.50 | $33.02 | 129,900 | — | — |
| 2011-08-01 | $32.18 | $33.73 | 129,300 | — | — |
| 2011-07-29 | $32.12 | $33.67 | 218,500 | — | — |
| 2011-07-28 | $32.16 | $33.71 | 108,900 | — | — |
| 2011-07-27 | $32.33 | $33.89 | 165,700 | — | — |
| 2011-07-26 | $33.68 | $35.30 | 88,700 | — | — |
| 2011-07-25 | $34.04 | $35.68 | 63,500 | — | — |
| 2011-07-22 | $34.39 | $36.05 | 80,800 | — | — |
| 2011-07-21 | $34.39 | $36.05 | 100,900 | — | — |
| 2011-07-20 | $34.13 | $35.78 | 78,000 | — | — |
| 2011-07-19 | $33.46 | $35.07 | 138,400 | — | — |
| 2011-07-18 | $32.91 | $34.50 | 100,300 | — | — |
| 2011-07-15 | $33.91 | $35.55 | 100,200 | — | — |
| 2011-07-14 | $33.83 | $35.46 | 164,100 | — | — |
| 2011-07-13 | $34.58 | $36.25 | 146,600 | — | — |
| 2011-07-12 | $34.20 | $35.85 | 91,900 | — | — |
| 2011-07-11 | $34.25 | $35.90 | 113,500 | — | — |
| 2011-07-08 | $35.39 | $37.10 | 89,500 | — | — |
| 2011-07-07 | $35.69 | $37.41 | 127,900 | — | — |
| 2011-07-06 | $34.97 | $36.66 | 144,300 | — | — |
| 2011-07-05 | $34.95 | $36.64 | 190,900 | — | — |
| 2011-07-01 | $34.70 | $36.37 | 199,400 | — | — |
| 2011-06-30 | $33.61 | $35.23 | 182,000 | — | — |
| 2011-06-29 | $33.02 | $34.61 | 366,300 | — | — |
| 2011-06-28 | $32.41 | $33.97 | 362,800 | — | — |
| 2011-06-27 | $32.25 | $33.81 | 762,400 | — | — |
| 2011-06-24 | $30.86 | $32.35 | 4,692,000 | — | — |
| 2011-06-23 | $32.19 | $33.74 | 311,100 | — | — |
| 2011-06-22 | $32.12 | $33.67 | 243,000 | — | — |
| 2011-06-21 | $32.56 | $34.13 | 293,500 | — | — |
| 2011-06-20 | $31.32 | $32.83 | 274,400 | — | — |
| 2011-06-17 | $31.01 | $32.51 | 240,300 | — | — |
| 2011-06-16 | $33.20 | $34.80 | 248,800 | — | — |
| 2011-06-15 | $33.33 | $34.94 | 202,700 | — | — |
| 2011-06-14 | $33.72 | $35.35 | 292,600 | — | — |
| 2011-06-13 | $33.66 | $35.28 | 312,700 | — | — |
| 2011-06-10 | $33.03 | $34.62 | 322,900 | — | — |
| 2011-06-09 | $33.22 | $34.82 | 149,000 | — | — |
| 2011-06-08 | $32.41 | $33.97 | 218,700 | — | — |
| 2011-06-07 | $32.31 | $33.87 | 171,000 | — | — |
| 2011-06-06 | $32.18 | $33.73 | 140,300 | — | — |
| 2011-06-03 | $32.53 | $34.10 | 151,000 | — | — |
| 2011-06-02 | $32.70 | $34.28 | 125,300 | — | — |
| 2011-06-01 | $32.47 | $34.04 | 192,000 | — | — |
| 2011-05-31 | $33.89 | $35.52 | 381,600 | — | — |
| 2011-05-27 | $33.03 | $34.62 | 71,000 | — | — |
| 2011-05-26 | $32.53 | $34.10 | 101,500 | — | — |
| 2011-05-25 | $31.89 | $33.43 | 61,000 | — | — |
| 2011-05-24 | $31.51 | $33.03 | 89,700 | — | — |
| 2011-05-23 | $31.32 | $32.83 | 100,400 | — | — |
| 2011-05-20 | $31.74 | $33.27 | 84,400 | — | — |
| 2011-05-19 | $32.35 | $33.91 | 83,000 | — | — |
| 2011-05-18 | $32.20 | $33.75 | 227,800 | — | — |
| 2011-05-17 | $31.25 | $32.76 | 216,900 | — | — |
| 2011-05-16 | $32.35 | $33.91 | 187,200 | — | — |
| 2011-05-13 | $32.73 | $34.31 | 130,000 | — | — |
| 2011-05-12 | $32.45 | $34.01 | 195,800 | — | — |
| 2011-05-11 | $32.60 | $34.17 | 230,200 | — | — |
| 2011-05-10 | $31.67 | $33.20 | 603,900 | — | — |
| 2011-05-09 | $34.69 | $36.36 | 297,000 | — | — |
| 2011-05-06 | $34.08 | $35.72 | 200,000 | — | — |
| 2011-05-05 | $33.24 | $34.84 | 272,200 | — | — |
| 2011-05-04 | $32.50 | $34.07 | 306,600 | — | — |
| 2011-05-03 | $33.74 | $35.37 | 455,800 | — | — |
| 2011-05-02 | $36.20 | $37.95 | 219,000 | — | — |
| 2011-04-29 | $37.66 | $39.48 | 206,000 | — | — |
| 2011-04-28 | $36.29 | $38.04 | 244,000 | — | — |
| 2011-04-27 | $35.04 | $36.73 | 109,000 | — | — |
| 2011-04-26 | $35.43 | $37.14 | 141,100 | — | — |
| 2011-04-25 | $35.25 | $36.95 | 178,100 | — | — |
| 2011-04-21 | $34.70 | $36.37 | 166,600 | — | — |
| 2011-04-20 | $33.82 | $35.45 | 145,200 | — | — |
| 2011-04-19 | $33.37 | $34.98 | 113,900 | — | — |
| 2011-04-18 | $32.94 | $34.53 | 70,400 | — | — |
| 2011-04-15 | $33.14 | $34.74 | 198,200 | — | — |
| 2011-04-14 | $32.46 | $34.03 | 196,600 | — | — |
| 2011-04-13 | $32.29 | $33.85 | 154,400 | — | — |
| 2011-04-12 | $31.75 | $33.28 | 115,000 | — | — |
| 2011-04-11 | $32.34 | $33.90 | 126,900 | — | — |
| 2011-04-08 | $32.41 | $33.97 | 73,500 | — | — |
| 2011-04-07 | $32.40 | $33.96 | 118,400 | — | — |
| 2011-04-06 | $32.95 | $34.54 | 257,700 | — | — |
| 2011-04-05 | $32.01 | $33.55 | 149,300 | — | — |
| 2011-04-04 | $31.39 | $32.90 | 202,500 | — | — |
| 2011-04-01 | $31.01 | $32.51 | 171,100 | — | — |
| 2011-03-31 | $31.94 | $33.48 | 88,400 | — | — |
| 2011-03-30 | $31.40 | $32.91 | 238,200 | — | — |
| 2011-03-29 | $29.33 | $30.74 | 50,200 | — | — |
| 2011-03-28 | $29.24 | $30.65 | 96,100 | — | — |
| 2011-03-25 | $29.25 | $30.66 | 93,400 | — | — |
| 2011-03-24 | $29.17 | $30.58 | 86,400 | — | — |
| 2011-03-23 | $29.00 | $30.40 | 72,600 | — | — |
| 2011-03-22 | $28.07 | $29.42 | 43,500 | — | — |
| 2011-03-21 | $28.50 | $29.87 | 100,800 | — | — |
| 2011-03-18 | $27.52 | $28.85 | 224,400 | — | — |
| 2011-03-17 | $28.15 | $29.51 | 54,600 | — | — |
| 2011-03-16 | $27.87 | $29.21 | 126,100 | — | — |
| 2011-03-15 | $28.64 | $30.02 | 108,100 | — | — |
| 2011-03-14 | $29.14 | $30.55 | 128,200 | — | — |
| 2011-03-11 | $27.95 | $29.30 | 126,600 | — | — |
| 2011-03-10 | $28.09 | $29.44 | 106,400 | — | — |
| 2011-03-09 | $28.58 | $29.96 | 115,200 | — | — |
| 2011-03-08 | $28.52 | $29.90 | 232,100 | — | — |
| 2011-03-07 | $28.89 | $30.28 | 565,800 | — | — |
| 2011-03-04 | $26.35 | $27.62 | 92,300 | — | — |
| 2011-03-03 | $26.58 | $27.86 | 47,200 | — | — |
| 2011-03-02 | $26.10 | $27.36 | 109,400 | — | — |
| 2011-03-01 | $25.61 | $26.85 | 236,100 | — | — |
| 2011-02-28 | $26.81 | $28.10 | 170,400 | — | — |
| 2011-02-25 | $26.96 | $28.26 | 139,300 | — | — |
| 2011-02-24 | $26.87 | $28.17 | 153,800 | — | — |
| 2011-02-23 | $27.20 | $28.51 | 245,700 | — | — |
| 2011-02-22 | $25.89 | $27.14 | 115,700 | — | — |
| 2011-02-18 | $27.11 | $28.42 | 217,300 | — | — |
| 2011-02-17 | $26.72 | $28.01 | 172,700 | — | — |
| 2011-02-16 | $26.44 | $27.72 | 267,600 | — | — |
| 2011-02-15 | $23.48 | $24.61 | 75,800 | — | — |
| 2011-02-14 | $23.31 | $24.43 | 33,100 | — | — |
| 2011-02-11 | $22.96 | $24.07 | 79,400 | — | — |
| 2011-02-10 | $22.42 | $23.50 | 59,700 | — | — |
| 2011-02-09 | $23.29 | $24.41 | 42,700 | — | — |
| 2011-02-08 | $22.98 | $24.09 | 41,500 | — | — |
| 2011-02-07 | $22.99 | $24.10 | 79,400 | — | — |
| 2011-02-04 | $22.35 | $23.43 | 80,300 | — | — |
| 2011-02-03 | $20.58 | $21.57 | 67,500 | — | — |
| 2011-02-02 | $20.46 | $21.45 | 62,900 | — | — |
| 2011-02-01 | $20.31 | $21.29 | 66,400 | — | — |
| 2011-01-31 | $20.12 | $21.09 | 63,500 | — | — |
| 2011-01-28 | $19.88 | $20.84 | 35,600 | — | — |
| 2011-01-27 | $19.98 | $20.94 | 21,100 | — | — |
| 2011-01-26 | $20.19 | $21.16 | 39,500 | — | — |
| 2011-01-25 | $19.54 | $20.48 | 53,300 | — | — |
| 2011-01-24 | $19.16 | $20.08 | 83,800 | — | — |
| 2011-01-21 | $19.46 | $20.40 | 36,600 | — | — |
| 2011-01-20 | $19.38 | $20.31 | 79,200 | — | — |
| 2011-01-19 | $20.08 | $21.05 | 88,600 | — | — |
| 2011-01-18 | $20.51 | $21.50 | 87,000 | — | — |
| 2011-01-14 | $20.36 | $21.34 | 67,600 | — | — |
| 2011-01-13 | $20.61 | $21.60 | 27,400 | — | — |
| 2011-01-12 | $20.73 | $21.73 | 31,200 | — | — |
| 2011-01-11 | $20.61 | $21.60 | 41,300 | — | — |
| 2011-01-10 | $20.67 | $21.67 | 50,500 | — | — |
| 2011-01-07 | $20.47 | $21.46 | 141,300 | — | — |
| 2011-01-06 | $20.39 | $21.37 | 38,700 | — | — |
| 2011-01-05 | $20.51 | $21.50 | 118,900 | — | — |
| 2011-01-04 | $20.27 | $21.25 | 106,600 | — | — |
| 2011-01-03 | $20.68 | $21.68 | 54,700 | — | — |