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
- 1985-05-29 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 | $24.53 | $26.21 | 108,400 | — | — |
| 2011-12-29 | $24.95 | $26.66 | 86,300 | — | — |
| 2011-12-28 | $24.37 | $26.04 | 48,900 | — | — |
| 2011-12-27 | $25.23 | $26.96 | 33,600 | — | — |
| 2011-12-23 | $25.23 | $26.96 | 46,700 | — | — |
| 2011-12-22 | $24.78 | $26.48 | 59,900 | — | — |
| 2011-12-21 | $24.87 | $26.57 | 164,100 | — | — |
| 2011-12-20 | $24.49 | $26.17 | 194,500 | — | — |
| 2011-12-19 | $24.00 | $25.64 | 130,400 | — | — |
| 2011-12-16 | $23.85 | $25.48 | 408,000 | — | — |
| 2011-12-15 | $23.07 | $24.65 | 87,300 | — | — |
| 2011-12-14 | $22.40 | $23.93 | 209,000 | — | — |
| 2011-12-13 | $22.65 | $24.20 | 180,200 | — | — |
| 2011-12-12 | $22.74 | $24.30 | 57,400 | — | — |
| 2011-12-09 | $23.02 | $24.60 | 70,400 | — | — |
| 2011-12-08 | $22.23 | $23.75 | 65,000 | — | — |
| 2011-12-07 | $22.77 | $24.33 | 45,700 | — | — |
| 2011-12-06 | $22.16 | $23.68 | 72,400 | — | — |
| 2011-12-05 | $22.35 | $23.88 | 52,200 | — | — |
| 2011-12-02 | $21.98 | $23.48 | 63,900 | — | — |
| 2011-12-01 | $21.64 | $23.12 | 70,600 | — | — |
| 2011-11-30 | $21.70 | $23.19 | 279,600 | — | — |
| 2011-11-29 | $20.82 | $22.25 | 62,300 | — | — |
| 2011-11-28 | $21.00 | $22.44 | 104,100 | — | — |
| 2011-11-25 | $19.94 | $21.31 | 47,100 | — | — |
| 2011-11-23 | $20.28 | $21.67 | 72,800 | — | — |
| 2011-11-22 | $20.91 | $22.34 | 70,500 | — | — |
| 2011-11-21 | $21.24 | $22.69 | 59,500 | — | — |
| 2011-11-18 | $21.92 | $23.42 | 110,000 | — | — |
| 2011-11-17 | $21.50 | $22.97 | 117,300 | — | — |
| 2011-11-16 | $22.46 | $24.00 | 70,900 | — | — |
| 2011-11-15 | $23.46 | $25.07 | 44,600 | — | — |
| 2011-11-14 | $23.17 | $24.76 | 62,200 | — | — |
| 2011-11-11 | $23.52 | $25.13 | 61,100 | — | — |
| 2011-11-10 | $22.79 | $24.35 | 51,500 | — | — |
| 2011-11-09 | $22.15 | $23.67 | 83,300 | — | — |
| 2011-11-08 | $23.40 | $25.00 | 99,900 | — | — |
| 2011-11-07 | $22.92 | $24.49 | 107,300 | — | — |
| 2011-11-04 | $22.95 | $24.52 | 51,600 | — | — |
| 2011-11-03 | $22.85 | $24.41 | 115,700 | — | — |
| 2011-11-02 | $22.91 | $24.48 | 173,200 | — | — |
| 2011-11-01 | $23.73 | $25.35 | 105,800 | — | — |
| 2011-10-31 | $24.03 | $25.68 | 88,000 | — | — |
| 2011-10-28 | $25.26 | $26.99 | 96,600 | — | — |
| 2011-10-27 | $25.88 | $27.65 | 139,700 | — | — |
| 2011-10-26 | $24.02 | $25.66 | 57,900 | — | — |
| 2011-10-25 | $23.48 | $25.09 | 85,300 | — | — |
| 2011-10-24 | $23.90 | $25.54 | 57,100 | — | — |
| 2011-10-21 | $22.88 | $24.45 | 51,200 | — | — |
| 2011-10-20 | $22.19 | $23.71 | 29,200 | — | — |
| 2011-10-19 | $22.11 | $23.62 | 47,300 | — | — |
| 2011-10-18 | $22.34 | $23.87 | 130,200 | — | — |
| 2011-10-17 | $21.60 | $23.08 | 117,900 | — | — |
| 2011-10-14 | $22.20 | $23.72 | 116,500 | — | — |
| 2011-10-13 | $22.75 | $24.31 | 33,900 | — | — |
| 2011-10-12 | $22.52 | $24.06 | 70,500 | — | — |
| 2011-10-11 | $22.29 | $23.82 | 55,600 | — | — |
| 2011-10-10 | $22.10 | $23.61 | 79,600 | — | — |
| 2011-10-07 | $21.07 | $22.51 | 62,300 | — | — |
| 2011-10-06 | $21.90 | $23.40 | 121,000 | — | — |
| 2011-10-05 | $21.41 | $22.88 | 64,700 | — | — |
| 2011-10-04 | $21.56 | $23.04 | 129,100 | — | — |
| 2011-10-03 | $18.94 | $20.24 | 118,400 | — | — |
| 2011-09-30 | $19.98 | $21.35 | 114,800 | — | — |
| 2011-09-29 | $20.35 | $21.74 | 126,000 | — | — |
| 2011-09-28 | $18.92 | $20.22 | 136,500 | — | — |
| 2011-09-27 | $20.18 | $21.56 | 101,800 | — | — |
| 2011-09-26 | $19.56 | $20.90 | 81,800 | — | — |
| 2011-09-23 | $19.08 | $20.39 | 97,800 | — | — |
| 2011-09-22 | $19.04 | $20.34 | 226,300 | — | — |
| 2011-09-21 | $18.73 | $20.01 | 78,700 | — | — |
| 2011-09-20 | $19.45 | $20.78 | 78,400 | — | — |
| 2011-09-19 | $19.72 | $21.07 | 48,100 | — | — |
| 2011-09-16 | $19.97 | $21.34 | 115,300 | — | — |
| 2011-09-15 | $20.22 | $21.60 | 60,700 | — | — |
| 2011-09-14 | $19.53 | $20.87 | 82,800 | — | — |
| 2011-09-13 | $19.04 | $20.34 | 80,500 | — | — |
| 2011-09-12 | $18.91 | $20.20 | 72,200 | — | — |
| 2011-09-09 | $18.79 | $20.08 | 81,600 | — | — |
| 2011-09-08 | $19.44 | $20.77 | 83,700 | — | — |
| 2011-09-07 | $20.03 | $21.40 | 95,500 | — | — |
| 2011-09-06 | $19.13 | $20.44 | 113,600 | — | — |
| 2011-09-02 | $18.54 | $19.81 | 118,600 | — | — |
| 2011-09-01 | $19.18 | $20.49 | 82,900 | — | — |
| 2011-08-31 | $19.91 | $21.27 | 64,100 | — | — |
| 2011-08-30 | $19.92 | $21.28 | 103,200 | — | — |
| 2011-08-29 | $20.47 | $21.87 | 74,800 | — | — |
| 2011-08-26 | $19.09 | $20.40 | 46,800 | — | — |
| 2011-08-25 | $18.55 | $19.82 | 70,400 | — | — |
| 2011-08-24 | $18.91 | $20.20 | 118,500 | — | — |
| 2011-08-23 | $18.69 | $19.97 | 112,600 | — | — |
| 2011-08-22 | $17.99 | $19.22 | 101,200 | — | — |
| 2011-08-19 | $17.80 | $19.02 | 189,200 | — | — |
| 2011-08-18 | $18.13 | $19.37 | 222,500 | — | — |
| 2011-08-17 | $18.74 | $20.02 | 98,500 | — | — |
| 2011-08-16 | $18.91 | $20.20 | 162,700 | — | — |
| 2011-08-15 | $19.64 | $20.98 | 41,600 | — | — |
| 2011-08-12 | $19.40 | $20.73 | 143,300 | — | — |
| 2011-08-11 | $19.68 | $21.03 | 156,600 | — | — |
| 2011-08-10 | $18.75 | $20.03 | 331,800 | — | — |
| 2011-08-09 | $19.45 | $20.78 | 283,600 | — | — |
| 2011-08-08 | $17.58 | $18.78 | 278,500 | — | — |
| 2011-08-05 | $18.67 | $19.95 | 186,800 | — | — |
| 2011-08-04 | $18.35 | $19.61 | 150,900 | — | — |
| 2011-08-03 | $19.37 | $20.70 | 222,300 | — | — |
| 2011-08-02 | $19.34 | $20.66 | 167,700 | — | — |
| 2011-08-01 | $20.00 | $21.37 | 175,600 | — | — |
| 2011-07-29 | $21.30 | $22.76 | 134,900 | — | — |
| 2011-07-28 | $21.31 | $22.77 | 93,200 | — | — |
| 2011-07-27 | $21.37 | $22.83 | 91,800 | — | — |
| 2011-07-26 | $22.23 | $23.75 | 79,100 | — | — |
| 2011-07-25 | $23.14 | $24.72 | 57,600 | — | — |
| 2011-07-22 | $23.92 | $25.56 | 36,500 | — | — |
| 2011-07-21 | $24.35 | $26.02 | 63,800 | — | — |
| 2011-07-20 | $23.62 | $25.24 | 22,200 | — | — |
| 2011-07-19 | $23.75 | $25.38 | 82,000 | — | — |
| 2011-07-18 | $22.83 | $24.39 | 110,400 | — | — |
| 2011-07-15 | $23.50 | $25.11 | 88,200 | — | — |
| 2011-07-14 | $23.40 | $25.00 | 82,700 | — | — |
| 2011-07-13 | $23.95 | $25.59 | 139,800 | — | — |
| 2011-07-12 | $24.10 | $25.75 | 101,100 | — | — |
| 2011-07-11 | $24.59 | $26.27 | 137,200 | — | — |
| 2011-07-08 | $25.12 | $26.84 | 63,100 | — | — |
| 2011-07-07 | $25.42 | $27.16 | 56,100 | — | — |
| 2011-07-06 | $25.05 | $26.76 | 88,500 | — | — |
| 2011-07-05 | $24.67 | $26.36 | 81,500 | — | — |
| 2011-07-01 | $25.11 | $26.83 | 67,800 | — | — |
| 2011-06-30 | $24.72 | $26.41 | 84,100 | — | — |
| 2011-06-29 | $24.32 | $25.98 | 62,800 | — | — |
| 2011-06-28 | $24.01 | $25.65 | 62,700 | — | — |
| 2011-06-27 | $23.60 | $25.22 | 60,200 | — | — |
| 2011-06-24 | $23.27 | $24.86 | 91,000 | — | — |
| 2011-06-23 | $23.50 | $25.11 | 144,600 | — | — |
| 2011-06-22 | $23.37 | $24.97 | 46,000 | — | — |
| 2011-06-21 | $23.93 | $25.57 | 51,800 | — | — |
| 2011-06-20 | $23.46 | $25.07 | 147,000 | — | — |
| 2011-06-17 | $23.00 | $24.57 | 216,900 | — | — |
| 2011-06-16 | $23.28 | $24.87 | 139,800 | — | — |
| 2011-06-15 | $24.18 | $25.84 | 97,000 | — | — |
| 2011-06-14 | $24.55 | $26.23 | 78,200 | — | — |
| 2011-06-13 | $23.74 | $25.37 | 83,800 | — | — |
| 2011-06-10 | $23.79 | $25.42 | 133,000 | — | — |
| 2011-06-09 | $24.59 | $26.27 | 66,100 | — | — |
| 2011-06-08 | $24.57 | $26.25 | 60,200 | — | — |
| 2011-06-07 | $24.68 | $26.37 | 64,700 | — | — |
| 2011-06-06 | $24.51 | $26.19 | 87,200 | — | — |
| 2011-06-03 | $24.62 | $26.31 | 130,100 | — | — |
| 2011-06-02 | $25.28 | $27.01 | 46,200 | — | — |
| 2011-06-01 | $25.56 | $27.31 | 100,900 | — | — |
| 2011-05-31 | $26.40 | $28.21 | 101,000 | — | — |
| 2011-05-27 | $25.54 | $27.29 | 32,700 | — | — |
| 2011-05-26 | $25.16 | $26.88 | 82,100 | — | — |
| 2011-05-25 | $25.35 | $27.09 | 33,300 | — | — |
| 2011-05-24 | $24.91 | $26.62 | 72,900 | — | — |
| 2011-05-23 | $25.17 | $26.89 | 63,500 | — | — |
| 2011-05-20 | $25.81 | $27.58 | 98,600 | — | — |
| 2011-05-19 | $26.23 | $28.03 | 79,100 | — | — |
| 2011-05-18 | $25.27 | $27.00 | 65,900 | — | — |
| 2011-05-17 | $25.39 | $27.13 | 57,300 | — | — |
| 2011-05-16 | $25.48 | $27.22 | 73,900 | — | — |
| 2011-05-13 | $25.97 | $27.75 | 96,700 | — | — |
| 2011-05-12 | $26.06 | $27.84 | 137,000 | — | — |
| 2011-05-11 | $24.95 | $26.66 | 66,400 | — | — |
| 2011-05-10 | $25.17 | $26.89 | 63,100 | — | — |
| 2011-05-09 | $24.76 | $26.46 | 59,000 | — | — |
| 2011-05-06 | $24.12 | $25.77 | 59,900 | — | — |
| 2011-05-05 | $23.57 | $25.18 | 51,000 | — | — |
| 2011-05-04 | $23.38 | $24.98 | 119,000 | — | — |
| 2011-05-03 | $23.73 | $25.35 | 134,000 | — | — |
| 2011-05-02 | $23.05 | $24.63 | 258,000 | — | — |
| 2011-04-29 | $24.07 | $25.72 | 84,000 | — | — |
| 2011-04-28 | $23.57 | $25.18 | 41,200 | — | — |
| 2011-04-27 | $23.41 | $25.01 | 91,200 | — | — |
| 2011-04-26 | $22.84 | $24.40 | 43,100 | — | — |
| 2011-04-25 | $22.35 | $23.88 | 31,200 | — | — |
| 2011-04-21 | $22.42 | $23.95 | 46,600 | — | — |
| 2011-04-20 | $22.00 | $23.51 | 48,900 | — | — |
| 2011-04-19 | $21.82 | $23.31 | 47,600 | — | — |
| 2011-04-18 | $21.57 | $23.05 | 94,400 | — | — |
| 2011-04-15 | $21.90 | $23.40 | 104,800 | — | — |
| 2011-04-14 | $21.73 | $23.22 | 40,000 | — | — |
| 2011-04-13 | $21.67 | $23.15 | 263,200 | — | — |
| 2011-04-12 | $21.88 | $23.38 | 100,800 | — | — |
| 2011-04-11 | $22.24 | $23.76 | 70,000 | — | — |
| 2011-04-08 | $22.33 | $23.86 | 53,900 | — | — |
| 2011-04-07 | $23.16 | $24.75 | 100,600 | — | — |
| 2011-04-06 | $23.51 | $25.12 | 57,500 | — | — |
| 2011-04-05 | $23.24 | $24.83 | 39,400 | — | — |
| 2011-04-04 | $23.22 | $24.81 | 73,900 | — | — |
| 2011-04-01 | $23.12 | $24.70 | 127,700 | — | — |
| 2011-03-31 | $22.33 | $23.86 | 219,800 | — | — |
| 2011-03-30 | $22.26 | $23.78 | 226,900 | — | — |
| 2011-03-29 | $23.42 | $25.02 | 37,300 | — | — |
| 2011-03-28 | $23.24 | $24.83 | 67,800 | — | — |
| 2011-03-25 | $23.25 | $24.84 | 78,100 | — | — |
| 2011-03-24 | $23.46 | $25.07 | 63,700 | — | — |
| 2011-03-23 | $23.79 | $25.42 | 59,300 | — | — |
| 2011-03-22 | $24.16 | $25.81 | 53,900 | — | — |
| 2011-03-21 | $24.41 | $26.08 | 73,200 | — | — |
| 2011-03-18 | $23.42 | $25.02 | 89,700 | — | — |
| 2011-03-17 | $22.98 | $24.55 | 55,800 | — | — |
| 2011-03-16 | $22.97 | $24.54 | 96,700 | — | — |
| 2011-03-15 | $23.08 | $24.66 | 54,300 | — | — |
| 2011-03-14 | $23.21 | $24.80 | 46,400 | — | — |
| 2011-03-11 | $23.00 | $24.57 | 174,700 | — | — |
| 2011-03-10 | $23.44 | $25.04 | 79,300 | — | — |
| 2011-03-09 | $23.86 | $25.49 | 123,500 | — | — |
| 2011-03-08 | $23.96 | $25.60 | 105,100 | — | — |
| 2011-03-07 | $23.33 | $24.93 | 84,700 | — | — |
| 2011-03-04 | $23.76 | $25.39 | 63,000 | — | — |
| 2011-03-03 | $23.85 | $25.48 | 108,900 | — | — |
| 2011-03-02 | $23.10 | $24.68 | 66,700 | — | — |
| 2011-03-01 | $22.81 | $24.37 | 66,600 | — | — |
| 2011-02-28 | $23.13 | $24.71 | 59,200 | — | — |
| 2011-02-25 | $23.40 | $25.00 | 52,300 | — | — |
| 2011-02-24 | $22.56 | $24.10 | 60,500 | — | — |
| 2011-02-23 | $22.25 | $23.77 | 58,900 | — | — |
| 2011-02-22 | $23.06 | $24.64 | 61,900 | — | — |
| 2011-02-18 | $23.92 | $25.56 | 79,400 | — | — |
| 2011-02-17 | $23.97 | $25.61 | 86,200 | — | — |
| 2011-02-16 | $23.87 | $25.50 | 72,700 | — | — |
| 2011-02-15 | $23.35 | $24.95 | 305,800 | — | — |
| 2011-02-14 | $23.15 | $24.73 | 40,600 | — | — |
| 2011-02-11 | $23.55 | $25.16 | 25,600 | — | — |
| 2011-02-10 | $22.98 | $24.55 | 27,700 | — | — |
| 2011-02-09 | $22.97 | $24.54 | 34,600 | — | — |
| 2011-02-08 | $23.06 | $24.64 | 23,700 | — | — |
| 2011-02-07 | $22.93 | $24.50 | 75,800 | — | — |
| 2011-02-04 | $22.76 | $24.32 | 27,300 | — | — |
| 2011-02-03 | $23.19 | $24.78 | 43,000 | — | — |
| 2011-02-02 | $23.62 | $25.24 | 47,900 | — | — |
| 2011-02-01 | $24.28 | $25.94 | 49,700 | — | — |
| 2011-01-31 | $23.62 | $25.24 | 52,100 | — | — |
| 2011-01-28 | $23.24 | $24.83 | 105,000 | — | — |
| 2011-01-27 | $24.05 | $25.70 | 60,200 | — | — |
| 2011-01-26 | $23.98 | $25.62 | 71,900 | — | — |
| 2011-01-25 | $23.27 | $24.86 | 69,800 | — | — |
| 2011-01-24 | $23.05 | $24.63 | 60,300 | — | — |
| 2011-01-21 | $22.40 | $23.93 | 98,700 | — | — |
| 2011-01-20 | $22.35 | $23.88 | 62,700 | — | — |
| 2011-01-19 | $22.10 | $23.61 | 61,600 | — | — |
| 2011-01-18 | $22.79 | $24.35 | 60,200 | — | — |
| 2011-01-14 | $22.92 | $24.49 | 38,000 | — | — |
| 2011-01-13 | $22.47 | $24.01 | 37,800 | — | — |
| 2011-01-12 | $22.88 | $24.45 | 96,200 | — | — |
| 2011-01-11 | $22.32 | $23.85 | 62,400 | — | — |
| 2011-01-10 | $22.61 | $24.16 | 35,700 | — | — |
| 2011-01-07 | $22.55 | $24.09 | 58,400 | — | — |
| 2011-01-06 | $22.90 | $24.47 | 102,200 | — | — |
| 2011-01-05 | $22.75 | $24.31 | 77,600 | — | — |
| 2011-01-04 | $22.45 | $23.99 | 60,900 | — | — |
| 2011-01-03 | $23.53 | $25.14 | 38,300 | — | — |