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
- 2006-02-27 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 | $36.90 | $36.90 | 162,000 | — | — |
| 2011-12-29 | $36.90 | $36.90 | 143,900 | — | — |
| 2011-12-28 | $36.61 | $36.61 | 122,100 | — | — |
| 2011-12-27 | $36.91 | $36.91 | 153,800 | — | — |
| 2011-12-23 | $36.03 | $36.03 | 95,300 | — | — |
| 2011-12-22 | $36.08 | $36.08 | 337,600 | — | — |
| 2011-12-21 | $37.05 | $37.05 | 186,300 | — | — |
| 2011-12-20 | $38.10 | $38.10 | 229,300 | — | — |
| 2011-12-19 | $36.94 | $36.94 | 188,200 | — | — |
| 2011-12-16 | $38.64 | $38.64 | 355,700 | — | — |
| 2011-12-15 | $37.21 | $37.21 | 260,100 | — | — |
| 2011-12-14 | $36.72 | $36.72 | 292,100 | — | — |
| 2011-12-13 | $36.29 | $36.29 | 299,700 | — | — |
| 2011-12-12 | $36.94 | $36.94 | 270,300 | — | — |
| 2011-12-09 | $37.53 | $37.53 | 263,400 | — | — |
| 2011-12-08 | $36.50 | $36.50 | 353,600 | — | — |
| 2011-12-07 | $38.04 | $38.04 | 1,154,300 | — | — |
| 2011-12-06 | $36.97 | $36.97 | 1,523,500 | — | — |
| 2011-12-05 | $34.81 | $34.81 | 252,000 | — | — |
| 2011-12-02 | $34.29 | $34.29 | 220,900 | — | — |
| 2011-12-01 | $34.48 | $34.48 | 443,500 | — | — |
| 2011-11-30 | $34.06 | $34.06 | 279,100 | — | — |
| 2011-11-29 | $32.90 | $32.90 | 211,500 | — | — |
| 2011-11-28 | $33.38 | $33.38 | 328,000 | — | — |
| 2011-11-25 | $31.15 | $31.15 | 85,600 | — | — |
| 2011-11-23 | $31.11 | $31.11 | 249,800 | — | — |
| 2011-11-22 | $31.37 | $31.37 | 219,600 | — | — |
| 2011-11-21 | $30.70 | $30.70 | 211,200 | — | — |
| 2011-11-18 | $31.83 | $31.83 | 244,100 | — | — |
| 2011-11-17 | $31.67 | $31.67 | 290,900 | — | — |
| 2011-11-16 | $32.38 | $32.38 | 445,900 | — | — |
| 2011-11-15 | $31.87 | $31.87 | 317,500 | — | — |
| 2011-11-14 | $30.39 | $30.39 | 424,300 | — | — |
| 2011-11-11 | $30.04 | $30.04 | 359,400 | — | — |
| 2011-11-10 | $28.06 | $28.06 | 810,100 | — | — |
| 2011-11-09 | $27.94 | $27.94 | 362,100 | — | — |
| 2011-11-08 | $30.30 | $30.30 | 228,200 | — | — |
| 2011-11-07 | $29.70 | $29.70 | 217,100 | — | — |
| 2011-11-04 | $30.80 | $30.80 | 170,300 | — | — |
| 2011-11-03 | $31.64 | $31.64 | 147,600 | — | — |
| 2011-11-02 | $31.25 | $31.25 | 182,200 | — | — |
| 2011-11-01 | $30.37 | $30.37 | 347,800 | — | — |
| 2011-10-31 | $32.56 | $32.56 | 287,200 | — | — |
| 2011-10-28 | $32.70 | $32.70 | 171,200 | — | — |
| 2011-10-27 | $33.07 | $33.07 | 410,800 | — | — |
| 2011-10-26 | $31.10 | $31.10 | 226,900 | — | — |
| 2011-10-25 | $30.61 | $30.61 | 168,400 | — | — |
| 2011-10-24 | $31.47 | $31.47 | 265,500 | — | — |
| 2011-10-21 | $31.17 | $31.17 | 156,600 | — | — |
| 2011-10-20 | $30.61 | $30.61 | 150,300 | — | — |
| 2011-10-19 | $30.79 | $30.79 | 211,700 | — | — |
| 2011-10-18 | $32.17 | $32.17 | 232,000 | — | — |
| 2011-10-17 | $32.51 | $32.51 | 369,700 | — | — |
| 2011-10-14 | $31.52 | $31.52 | 231,000 | — | — |
| 2011-10-13 | $31.06 | $31.06 | 206,800 | — | — |
| 2011-10-12 | $31.06 | $31.06 | 199,200 | — | — |
| 2011-10-11 | $30.94 | $30.94 | 476,300 | — | — |
| 2011-10-10 | $32.09 | $32.09 | 416,600 | — | — |
| 2011-10-07 | $31.55 | $31.55 | 188,600 | — | — |
| 2011-10-06 | $32.28 | $32.28 | 234,900 | — | — |
| 2011-10-05 | $31.19 | $31.19 | 391,300 | — | — |
| 2011-10-04 | $29.79 | $29.79 | 548,200 | — | — |
| 2011-10-03 | $29.64 | $29.64 | 511,200 | — | — |
| 2011-09-30 | $32.07 | $32.07 | 370,900 | — | — |
| 2011-09-29 | $33.80 | $33.80 | 602,400 | — | — |
| 2011-09-28 | $34.85 | $34.85 | 1,126,300 | — | — |
| 2011-09-27 | $31.29 | $31.29 | 321,500 | — | — |
| 2011-09-26 | $29.70 | $29.70 | 283,900 | — | — |
| 2011-09-23 | $29.63 | $29.63 | 200,300 | — | — |
| 2011-09-22 | $29.00 | $29.00 | 332,200 | — | — |
| 2011-09-21 | $29.27 | $29.27 | 250,200 | — | — |
| 2011-09-20 | $31.07 | $31.07 | 272,200 | — | — |
| 2011-09-19 | $31.99 | $31.99 | 247,000 | — | — |
| 2011-09-16 | $33.32 | $33.32 | 772,700 | — | — |
| 2011-09-15 | $32.48 | $32.48 | 449,200 | — | — |
| 2011-09-14 | $31.58 | $31.58 | 492,900 | — | — |
| 2011-09-13 | $30.73 | $30.73 | 330,800 | — | — |
| 2011-09-12 | $28.98 | $28.98 | 489,800 | — | — |
| 2011-09-09 | $30.59 | $30.59 | 335,100 | — | — |
| 2011-09-08 | $31.41 | $31.41 | 256,200 | — | — |
| 2011-09-07 | $30.59 | $30.59 | 479,800 | — | — |
| 2011-09-06 | $31.73 | $31.73 | 597,800 | — | — |
| 2011-09-02 | $30.05 | $30.05 | 878,800 | — | — |
| 2011-09-01 | $31.30 | $31.30 | 3,206,200 | — | — |
| 2011-08-31 | $24.00 | $24.00 | 266,000 | — | — |
| 2011-08-30 | $24.34 | $24.34 | 245,900 | — | — |
| 2011-08-29 | $23.55 | $23.55 | 119,400 | — | — |
| 2011-08-26 | $22.55 | $22.55 | 212,400 | — | — |
| 2011-08-25 | $21.74 | $21.74 | 79,700 | — | — |
| 2011-08-24 | $22.25 | $22.25 | 96,600 | — | — |
| 2011-08-23 | $21.89 | $21.89 | 87,400 | — | — |
| 2011-08-22 | $20.67 | $20.67 | 242,500 | — | — |
| 2011-08-19 | $20.37 | $20.37 | 195,200 | — | — |
| 2011-08-18 | $20.82 | $20.82 | 128,900 | — | — |
| 2011-08-17 | $22.66 | $22.66 | 136,200 | — | — |
| 2011-08-16 | $22.82 | $22.82 | 167,200 | — | — |
| 2011-08-15 | $23.22 | $23.22 | 173,900 | — | — |
| 2011-08-12 | $22.52 | $22.52 | 255,900 | — | — |
| 2011-08-11 | $22.62 | $22.62 | 451,300 | — | — |
| 2011-08-10 | $23.07 | $23.07 | 509,400 | — | — |
| 2011-08-09 | $23.24 | $23.24 | 796,400 | — | — |
| 2011-08-08 | $22.00 | $22.00 | 515,200 | — | — |
| 2011-08-05 | $25.84 | $25.84 | 462,300 | — | — |
| 2011-08-04 | $27.14 | $27.14 | 220,700 | — | — |
| 2011-08-03 | $28.27 | $28.27 | 373,500 | — | — |
| 2011-08-02 | $27.49 | $27.49 | 725,200 | — | — |
| 2011-08-01 | $24.44 | $24.44 | 136,400 | — | — |
| 2011-07-29 | $24.18 | $24.18 | 154,800 | — | — |
| 2011-07-28 | $24.43 | $24.43 | 99,900 | — | — |
| 2011-07-27 | $24.71 | $24.71 | 114,100 | — | — |
| 2011-07-26 | $25.43 | $25.43 | 77,500 | — | — |
| 2011-07-25 | $25.76 | $25.76 | 108,500 | — | — |
| 2011-07-22 | $25.72 | $25.72 | 115,700 | — | — |
| 2011-07-21 | $25.66 | $25.66 | 112,500 | — | — |
| 2011-07-20 | $25.90 | $25.90 | 113,800 | — | — |
| 2011-07-19 | $25.52 | $25.52 | 184,300 | — | — |
| 2011-07-18 | $24.75 | $24.75 | 238,300 | — | — |
| 2011-07-15 | $25.28 | $25.28 | 99,500 | — | — |
| 2011-07-14 | $24.90 | $24.90 | 346,000 | — | — |
| 2011-07-13 | $25.80 | $25.80 | 353,800 | — | — |
| 2011-07-12 | $25.08 | $25.08 | 221,700 | — | — |
| 2011-07-11 | $24.67 | $24.67 | 67,700 | — | — |
| 2011-07-08 | $25.02 | $25.02 | 114,400 | — | — |
| 2011-07-07 | $24.73 | $24.73 | 186,400 | — | — |
| 2011-07-06 | $24.75 | $24.75 | 276,300 | — | — |
| 2011-07-05 | $23.63 | $23.63 | 189,700 | — | — |
| 2011-07-01 | $23.18 | $23.18 | 301,600 | — | — |
| 2011-06-30 | $23.61 | $23.61 | 178,000 | — | — |
| 2011-06-29 | $23.32 | $23.32 | 149,200 | — | — |
| 2011-06-28 | $23.55 | $23.55 | 154,300 | — | — |
| 2011-06-27 | $22.85 | $22.85 | 213,400 | — | — |
| 2011-06-24 | $23.06 | $23.06 | 822,500 | — | — |
| 2011-06-23 | $23.02 | $23.02 | 219,500 | — | — |
| 2011-06-22 | $22.63 | $22.63 | 100,900 | — | — |
| 2011-06-21 | $22.81 | $22.81 | 230,900 | — | — |
| 2011-06-20 | $22.59 | $22.59 | 232,900 | — | — |
| 2011-06-17 | $21.80 | $21.80 | 245,600 | — | — |
| 2011-06-16 | $20.98 | $20.98 | 154,300 | — | — |
| 2011-06-15 | $21.24 | $21.24 | 113,200 | — | — |
| 2011-06-14 | $21.14 | $21.14 | 136,500 | — | — |
| 2011-06-13 | $20.72 | $20.72 | 159,400 | — | — |
| 2011-06-10 | $20.90 | $20.90 | 88,100 | — | — |
| 2011-06-09 | $21.73 | $21.73 | 100,600 | — | — |
| 2011-06-08 | $20.82 | $20.82 | 123,200 | — | — |
| 2011-06-07 | $21.19 | $21.19 | 121,900 | — | — |
| 2011-06-06 | $21.19 | $21.19 | 201,400 | — | — |
| 2011-06-03 | $21.41 | $21.41 | 207,700 | — | — |
| 2011-06-02 | $21.10 | $21.10 | 111,500 | — | — |
| 2011-06-01 | $20.85 | $20.85 | 185,800 | — | — |
| 2011-05-31 | $20.96 | $20.96 | 407,800 | — | — |
| 2011-05-27 | $20.86 | $20.86 | 138,000 | — | — |
| 2011-05-26 | $20.88 | $20.88 | 377,600 | — | — |
| 2011-05-25 | $19.81 | $19.81 | 176,900 | — | — |
| 2011-05-24 | $18.68 | $18.68 | 162,000 | — | — |
| 2011-05-23 | $19.22 | $19.22 | 90,400 | — | — |
| 2011-05-20 | $19.49 | $19.49 | 64,800 | — | — |
| 2011-05-19 | $19.46 | $19.46 | 146,800 | — | — |
| 2011-05-18 | $19.49 | $19.49 | 62,600 | — | — |
| 2011-05-17 | $19.07 | $19.07 | 136,800 | — | — |
| 2011-05-16 | $18.86 | $18.86 | 148,000 | — | — |
| 2011-05-13 | $19.20 | $19.20 | 170,200 | — | — |
| 2011-05-12 | $20.03 | $20.03 | 174,200 | — | — |
| 2011-05-11 | $19.90 | $19.90 | 294,300 | — | — |
| 2011-05-10 | $20.86 | $20.86 | 329,900 | — | — |
| 2011-05-09 | $19.50 | $19.50 | 125,300 | — | — |
| 2011-05-06 | $19.33 | $19.33 | 210,000 | — | — |
| 2011-05-05 | $19.25 | $19.25 | 332,200 | — | — |
| 2011-05-04 | $18.73 | $18.73 | 380,200 | — | — |
| 2011-05-03 | $18.72 | $18.72 | 61,300 | — | — |
| 2011-05-02 | $19.46 | $19.46 | 129,000 | — | — |
| 2011-04-29 | $19.44 | $19.44 | 91,000 | — | — |
| 2011-04-28 | $19.58 | $19.58 | 97,600 | — | — |
| 2011-04-27 | $19.80 | $19.80 | 148,500 | — | — |
| 2011-04-26 | $19.69 | $19.69 | 234,300 | — | — |
| 2011-04-25 | $19.22 | $19.22 | 129,500 | — | — |
| 2011-04-21 | $19.18 | $19.18 | 136,500 | — | — |
| 2011-04-20 | $19.23 | $19.23 | 109,000 | — | — |
| 2011-04-19 | $18.95 | $18.95 | 94,000 | — | — |
| 2011-04-18 | $18.65 | $18.65 | 75,800 | — | — |
| 2011-04-15 | $18.44 | $18.44 | 66,300 | — | — |
| 2011-04-14 | $18.06 | $18.06 | 55,900 | — | — |
| 2011-04-13 | $17.89 | $17.89 | 61,600 | — | — |
| 2011-04-12 | $17.68 | $17.68 | 33,700 | — | — |
| 2011-04-11 | $18.16 | $18.16 | 50,200 | — | — |
| 2011-04-08 | $17.93 | $17.93 | 65,700 | — | — |
| 2011-04-07 | $18.66 | $18.66 | 119,800 | — | — |
| 2011-04-06 | $18.81 | $18.81 | 163,600 | — | — |
| 2011-04-05 | $19.65 | $19.65 | 255,900 | — | — |
| 2011-04-04 | $19.26 | $19.26 | 356,200 | — | — |
| 2011-04-01 | $18.80 | $18.80 | 511,400 | — | — |
| 2011-03-31 | $17.86 | $17.86 | 132,100 | — | — |
| 2011-03-30 | $17.65 | $17.65 | 81,900 | — | — |
| 2011-03-29 | $16.84 | $16.84 | 45,700 | — | — |
| 2011-03-28 | $16.73 | $16.73 | 32,500 | — | — |
| 2011-03-25 | $16.40 | $16.40 | 64,800 | — | — |
| 2011-03-24 | $16.20 | $16.20 | 33,100 | — | — |
| 2011-03-23 | $16.20 | $16.20 | 55,100 | — | — |
| 2011-03-22 | $16.09 | $16.09 | 27,800 | — | — |
| 2011-03-21 | $16.22 | $16.22 | 103,700 | — | — |
| 2011-03-18 | $15.62 | $15.62 | 109,200 | — | — |
| 2011-03-17 | $15.18 | $15.18 | 39,700 | — | — |
| 2011-03-16 | $14.96 | $14.96 | 62,100 | — | — |
| 2011-03-15 | $15.20 | $15.20 | 66,900 | — | — |
| 2011-03-14 | $15.34 | $15.34 | 38,400 | — | — |
| 2011-03-11 | $15.40 | $15.40 | 40,000 | — | — |
| 2011-03-10 | $15.31 | $15.31 | 66,400 | — | — |
| 2011-03-09 | $15.82 | $15.82 | 45,200 | — | — |
| 2011-03-08 | $15.79 | $15.79 | 103,200 | — | — |
| 2011-03-07 | $15.81 | $15.81 | 95,400 | — | — |
| 2011-03-04 | $15.77 | $15.77 | 51,800 | — | — |
| 2011-03-03 | $15.81 | $15.81 | 66,900 | — | — |
| 2011-03-02 | $15.57 | $15.57 | 68,300 | — | — |
| 2011-03-01 | $16.06 | $16.06 | 200,500 | — | — |
| 2011-02-28 | $16.07 | $16.07 | 121,500 | — | — |
| 2011-02-25 | $16.09 | $16.09 | 114,100 | — | — |
| 2011-02-24 | $15.28 | $15.28 | 96,800 | — | — |
| 2011-02-23 | $14.80 | $14.80 | 83,000 | — | — |
| 2011-02-22 | $15.31 | $15.31 | 96,400 | — | — |
| 2011-02-18 | $15.96 | $15.96 | 128,400 | — | — |
| 2011-02-17 | $16.33 | $16.33 | 195,400 | — | — |
| 2011-02-16 | $16.63 | $16.63 | 286,600 | — | — |
| 2011-02-15 | $16.39 | $16.39 | 165,600 | — | — |
| 2011-02-14 | $16.60 | $16.60 | 93,600 | — | — |
| 2011-02-11 | $17.05 | $17.05 | 156,400 | — | — |
| 2011-02-10 | $16.96 | $16.96 | 213,800 | — | — |
| 2011-02-09 | $16.54 | $16.54 | 137,300 | — | — |
| 2011-02-08 | $16.63 | $16.63 | 218,200 | — | — |
| 2011-02-07 | $16.76 | $16.76 | 367,400 | — | — |
| 2011-02-04 | $16.54 | $16.54 | 245,300 | — | — |
| 2011-02-03 | $16.52 | $16.52 | 719,400 | — | — |
| 2011-02-02 | $14.58 | $14.58 | 119,700 | — | — |
| 2011-02-01 | $14.30 | $14.30 | 149,600 | — | — |
| 2011-01-31 | $14.27 | $14.27 | 182,900 | — | — |
| 2011-01-28 | $13.81 | $13.81 | 153,400 | — | — |
| 2011-01-27 | $13.80 | $13.80 | 128,100 | — | — |
| 2011-01-26 | $13.10 | $13.10 | 187,900 | — | — |
| 2011-01-25 | $12.68 | $12.68 | 108,500 | — | — |
| 2011-01-24 | $12.79 | $12.79 | 108,200 | — | — |
| 2011-01-21 | $12.65 | $12.65 | 178,500 | — | — |
| 2011-01-20 | $12.88 | $12.88 | 249,900 | — | — |
| 2011-01-19 | $13.26 | $13.26 | 70,500 | — | — |
| 2011-01-18 | $14.09 | $14.09 | 127,500 | — | — |
| 2011-01-14 | $13.61 | $13.61 | 130,000 | — | — |
| 2011-01-13 | $13.23 | $13.23 | 107,500 | — | — |
| 2011-01-12 | $13.60 | $13.60 | 96,800 | — | — |
| 2011-01-11 | $13.82 | $13.82 | 113,500 | — | — |
| 2011-01-10 | $13.43 | $13.43 | 134,200 | — | — |
| 2011-01-07 | $13.16 | $13.16 | 167,000 | — | — |
| 2011-01-06 | $13.65 | $13.65 | 73,500 | — | — |
| 2011-01-05 | $13.95 | $13.95 | 177,900 | — | — |
| 2011-01-04 | $14.27 | $14.27 | 121,200 | — | — |
| 2011-01-03 | $14.46 | $14.46 | 143,000 | — | — |