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
- 1987-08-10 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 | $25.22 | $27.50 | 218,519 | — | — |
| 2011-12-29 | $25.50 | $27.81 | 243,504 | — | — |
| 2011-12-28 | $25.59 | $27.91 | 343,068 | — | — |
| 2011-12-27 | $26.18 | $28.55 | 146,550 | — | — |
| 2011-12-23 | $26.08 | $28.44 | 206,587 | — | — |
| 2011-12-22 | $26.01 | $28.37 | 388,189 | — | — |
| 2011-12-21 | $25.75 | $28.09 | 199,129 | — | — |
| 2011-12-20 | $26.04 | $28.40 | 396,766 | — | — |
| 2011-12-19 | $25.01 | $27.28 | 446,361 | — | — |
| 2011-12-16 | $25.53 | $27.85 | 682,407 | — | — |
| 2011-12-15 | $24.90 | $27.16 | 374,019 | — | — |
| 2011-12-14 | $24.44 | $26.66 | 381,850 | — | — |
| 2011-12-13 | $24.88 | $27.14 | 430,327 | — | — |
| 2011-12-12 | $25.54 | $27.86 | 280,048 | — | — |
| 2011-12-09 | $25.75 | $28.09 | 456,057 | — | — |
| 2011-12-08 | $25.29 | $27.58 | 506,398 | — | — |
| 2011-12-07 | $25.63 | $27.95 | 418,021 | — | — |
| 2011-12-06 | $24.89 | $27.14 | 316,592 | — | — |
| 2011-12-05 | $24.87 | $27.12 | 312,490 | — | — |
| 2011-12-02 | $24.77 | $27.01 | 202,112 | — | — |
| 2011-12-01 | $24.32 | $26.53 | 376,256 | — | — |
| 2011-11-30 | $24.48 | $26.70 | 689,119 | — | — |
| 2011-11-29 | $22.77 | $24.84 | 274,827 | — | — |
| 2011-11-28 | $23.00 | $25.08 | 319,202 | — | — |
| 2011-11-25 | $22.01 | $24.01 | 110,006 | — | — |
| 2011-11-23 | $22.13 | $24.14 | 400,122 | — | — |
| 2011-11-22 | $23.07 | $25.16 | 251,335 | — | — |
| 2011-11-21 | $23.37 | $25.49 | 345,678 | — | — |
| 2011-11-18 | $24.12 | $26.30 | 161,093 | — | — |
| 2011-11-17 | $24.03 | $26.20 | 302,049 | — | — |
| 2011-11-16 | $24.02 | $26.19 | 339,339 | — | — |
| 2011-11-15 | $24.51 | $26.73 | 263,267 | — | — |
| 2011-11-14 | $23.62 | $25.76 | 309,134 | — | — |
| 2011-11-11 | $24.11 | $26.29 | 389,681 | — | — |
| 2011-11-10 | $23.76 | $25.91 | 396,766 | — | — |
| 2011-11-09 | $23.41 | $25.53 | 599,623 | — | — |
| 2011-11-08 | $23.34 | $25.46 | 663,016 | — | — |
| 2011-11-07 | $23.17 | $25.27 | 147,668 | — | — |
| 2011-11-04 | $23.45 | $25.57 | 411,309 | — | — |
| 2011-11-03 | $23.34 | $25.45 | 307,643 | — | — |
| 2011-11-02 | $22.72 | $24.78 | 341,949 | — | — |
| 2011-11-01 | $21.84 | $23.82 | 332,254 | — | — |
| 2011-10-31 | $22.60 | $24.65 | 409,444 | — | — |
| 2011-10-28 | $23.21 | $25.31 | 376,256 | — | — |
| 2011-10-27 | $24.02 | $26.20 | 850,958 | — | — |
| 2011-10-26 | $22.05 | $24.05 | 262,895 | — | — |
| 2011-10-25 | $21.68 | $23.64 | 292,727 | — | — |
| 2011-10-24 | $21.88 | $23.87 | 453,819 | — | — |
| 2011-10-21 | $21.21 | $23.14 | 368,052 | — | — |
| 2011-10-20 | $21.00 | $22.90 | 324,796 | — | — |
| 2011-10-19 | $20.68 | $22.56 | 442,632 | — | — |
| 2011-10-18 | $20.91 | $22.80 | 359,476 | — | — |
| 2011-10-17 | $20.21 | $22.05 | 431,445 | — | — |
| 2011-10-14 | $21.13 | $23.04 | 417,275 | — | — |
| 2011-10-13 | $20.81 | $22.70 | 399,749 | — | — |
| 2011-10-12 | $21.17 | $23.08 | 345,305 | — | — |
| 2011-10-11 | $20.42 | $22.27 | 233,063 | — | — |
| 2011-10-10 | $20.37 | $22.21 | 762,208 | — | — |
| 2011-10-07 | $19.58 | $21.36 | 644,744 | — | — |
| 2011-10-06 | $19.62 | $21.39 | 515,348 | — | — |
| 2011-10-05 | $19.54 | $21.31 | 657,796 | — | — |
| 2011-10-04 | $19.90 | $21.70 | 788,311 | — | — |
| 2011-10-03 | $18.21 | $19.86 | 636,913 | — | — |
| 2011-09-30 | $18.90 | $20.61 | 499,686 | — | — |
| 2011-09-29 | $19.36 | $21.12 | 498,940 | — | — |
| 2011-09-28 | $18.80 | $20.51 | 284,896 | — | — |
| 2011-09-27 | $19.86 | $21.66 | 627,218 | — | — |
| 2011-09-26 | $19.53 | $21.30 | 333,000 | — | — |
| 2011-09-23 | $18.92 | $20.64 | 549,655 | — | — |
| 2011-09-22 | $18.27 | $19.93 | 658,541 | — | — |
| 2011-09-21 | $18.53 | $20.21 | 334,491 | — | — |
| 2011-09-20 | $19.58 | $21.35 | 361,713 | — | — |
| 2011-09-19 | $19.81 | $21.60 | 315,846 | — | — |
| 2011-09-16 | $19.99 | $21.80 | 462,769 | — | — |
| 2011-09-15 | $19.87 | $21.68 | 338,220 | — | — |
| 2011-09-14 | $19.90 | $21.70 | 510,500 | — | — |
| 2011-09-13 | $19.43 | $21.19 | 331,135 | — | — |
| 2011-09-12 | $19.04 | $20.77 | 286,387 | — | — |
| 2011-09-09 | $18.88 | $20.60 | 428,462 | — | — |
| 2011-09-08 | $19.80 | $21.59 | 393,037 | — | — |
| 2011-09-07 | $20.08 | $21.90 | 694,713 | — | — |
| 2011-09-06 | $19.90 | $21.70 | 705,900 | — | — |
| 2011-09-02 | $19.96 | $21.77 | 280,048 | — | — |
| 2011-09-01 | $21.02 | $22.92 | 335,983 | — | — |
| 2011-08-31 | $21.61 | $23.56 | 595,521 | — | — |
| 2011-08-30 | $22.37 | $24.39 | 398,257 | — | — |
| 2011-08-29 | $22.20 | $24.21 | 355,747 | — | — |
| 2011-08-26 | $20.70 | $22.58 | 234,181 | — | — |
| 2011-08-25 | $19.84 | $21.64 | 446,734 | — | — |
| 2011-08-24 | $20.50 | $22.36 | 256,555 | — | — |
| 2011-08-23 | $20.23 | $22.06 | 397,884 | — | — |
| 2011-08-22 | $18.94 | $20.66 | 256,555 | — | — |
| 2011-08-19 | $18.84 | $20.55 | 425,852 | — | — |
| 2011-08-18 | $18.82 | $20.52 | 349,780 | — | — |
| 2011-08-17 | $20.41 | $22.26 | 237,537 | — | — |
| 2011-08-16 | $20.65 | $22.52 | 357,238 | — | — |
| 2011-08-15 | $21.01 | $22.91 | 428,462 | — | — |
| 2011-08-12 | $20.65 | $22.52 | 470,600 | — | — |
| 2011-08-11 | $20.10 | $21.92 | 1,100,055 | — | — |
| 2011-08-10 | $18.77 | $20.47 | 984,829 | — | — |
| 2011-08-09 | $19.66 | $21.44 | 866,620 | — | — |
| 2011-08-08 | $18.47 | $20.14 | 951,641 | — | — |
| 2011-08-05 | $20.51 | $22.37 | 1,005,711 | — | — |
| 2011-08-04 | $20.32 | $22.16 | 719,324 | — | — |
| 2011-08-03 | $22.09 | $24.09 | 330,762 | — | — |
| 2011-08-02 | $21.66 | $23.62 | 311,744 | — | — |
| 2011-08-01 | $22.24 | $24.25 | 598,132 | — | — |
| 2011-07-29 | $22.65 | $24.71 | 236,419 | — | — |
| 2011-07-28 | $22.52 | $24.56 | 252,826 | — | — |
| 2011-07-27 | $22.60 | $24.65 | 369,171 | — | — |
| 2011-07-26 | $23.34 | $25.45 | 586,199 | — | — |
| 2011-07-25 | $24.05 | $26.23 | 184,586 | — | — |
| 2011-07-22 | $24.41 | $26.62 | 81,665 | — | — |
| 2011-07-21 | $24.52 | $26.74 | 187,569 | — | — |
| 2011-07-20 | $24.09 | $26.27 | 169,670 | — | — |
| 2011-07-19 | $24.16 | $26.35 | 362,832 | — | — |
| 2011-07-18 | $23.54 | $25.67 | 608,200 | — | — |
| 2011-07-15 | $24.17 | $26.36 | 523,179 | — | — |
| 2011-07-14 | $24.66 | $26.90 | 210,689 | — | — |
| 2011-07-13 | $25.01 | $27.28 | 201,366 | — | — |
| 2011-07-12 | $25.14 | $27.42 | 175,263 | — | — |
| 2011-07-11 | $25.20 | $27.49 | 150,652 | — | — |
| 2011-07-08 | $25.93 | $28.28 | 216,655 | — | — |
| 2011-07-07 | $25.89 | $28.24 | 456,057 | — | — |
| 2011-07-06 | $25.87 | $28.21 | 335,983 | — | — |
| 2011-07-05 | $25.80 | $28.13 | 162,957 | — | — |
| 2011-07-01 | $25.77 | $28.11 | 310,999 | — | — |
| 2011-06-30 | $25.22 | $27.50 | 395,274 | — | — |
| 2011-06-29 | $25.00 | $27.26 | 278,556 | — | — |
| 2011-06-28 | $24.86 | $27.11 | 532,128 | — | — |
| 2011-06-27 | $24.95 | $27.21 | 482,906 | — | — |
| 2011-06-24 | $24.43 | $26.65 | 1,316,710 | — | — |
| 2011-06-23 | $24.51 | $26.73 | 322,186 | — | — |
| 2011-06-22 | $24.40 | $26.61 | 179,738 | — | — |
| 2011-06-21 | $24.68 | $26.92 | 643,625 | — | — |
| 2011-06-20 | $23.87 | $26.03 | 683,153 | — | — |
| 2011-06-17 | $23.84 | $26.00 | 868,111 | — | — |
| 2011-06-16 | $23.20 | $25.30 | 797,633 | — | — |
| 2011-06-15 | $22.37 | $24.39 | 328,152 | — | — |
| 2011-06-14 | $22.45 | $24.49 | 302,422 | — | — |
| 2011-06-13 | $21.82 | $23.79 | 294,218 | — | — |
| 2011-06-10 | $21.52 | $23.47 | 329,271 | — | — |
| 2011-06-09 | $21.98 | $23.98 | 239,775 | — | — |
| 2011-06-08 | $21.75 | $23.72 | 290,489 | — | — |
| 2011-06-07 | $21.93 | $23.91 | 218,892 | — | — |
| 2011-06-06 | $22.01 | $24.00 | 304,286 | — | — |
| 2011-06-03 | $22.29 | $24.31 | 257,301 | — | — |
| 2011-06-02 | $22.54 | $24.59 | 319,948 | — | — |
| 2011-06-01 | $22.51 | $24.55 | 749,529 | — | — |
| 2011-05-31 | $23.08 | $25.17 | 872,959 | — | — |
| 2011-05-27 | $23.09 | $25.18 | 201,739 | — | — |
| 2011-05-26 | $23.04 | $25.13 | 421,004 | — | — |
| 2011-05-25 | $22.96 | $25.04 | 485,143 | — | — |
| 2011-05-24 | $22.57 | $24.61 | 678,678 | — | — |
| 2011-05-23 | $21.66 | $23.62 | 319,575 | — | — |
| 2011-05-20 | $21.99 | $23.99 | 570,537 | — | — |
| 2011-05-19 | $21.97 | $23.96 | 516,094 | — | — |
| 2011-05-18 | $22.18 | $24.19 | 428,089 | — | — |
| 2011-05-17 | $21.68 | $23.64 | 774,140 | — | — |
| 2011-05-16 | $22.41 | $24.44 | 921,436 | — | — |
| 2011-05-13 | $23.11 | $25.20 | 574,266 | — | — |
| 2011-05-12 | $23.87 | $26.04 | 1,189,551 | — | — |
| 2011-05-11 | $24.66 | $26.89 | 355,747 | — | — |
| 2011-05-10 | $24.78 | $27.03 | 130,142 | — | — |
| 2011-05-09 | $24.26 | $26.46 | 477,312 | — | — |
| 2011-05-06 | $23.75 | $25.90 | 126,786 | — | — |
| 2011-05-05 | $23.72 | $25.87 | 250,962 | — | — |
| 2011-05-04 | $23.74 | $25.89 | 487,753 | — | — |
| 2011-05-03 | $23.25 | $25.36 | 380,358 | — | — |
| 2011-05-02 | $23.75 | $25.90 | 182,721 | — | — |
| 2011-04-29 | $24.05 | $26.23 | 313,236 | — | — |
| 2011-04-28 | $24.11 | $26.30 | 126,786 | — | — |
| 2011-04-27 | $24.07 | $26.25 | 100,683 | — | — |
| 2011-04-26 | $24.11 | $26.29 | 374,019 | — | — |
| 2011-04-25 | $23.54 | $25.68 | 305,778 | — | — |
| 2011-04-21 | $23.96 | $26.13 | 297,574 | — | — |
| 2011-04-20 | $23.83 | $25.99 | 540,332 | — | — |
| 2011-04-19 | $23.35 | $25.47 | 224,859 | — | — |
| 2011-04-18 | $23.34 | $25.46 | 224,113 | — | — |
| 2011-04-15 | $23.67 | $25.82 | 202,485 | — | — |
| 2011-04-14 | $23.59 | $25.73 | 315,101 | — | — |
| 2011-04-13 | $23.57 | $25.71 | 285,269 | — | — |
| 2011-04-12 | $23.74 | $25.89 | 212,180 | — | — |
| 2011-04-11 | $24.11 | $26.30 | 272,963 | — | — |
| 2011-04-08 | $24.64 | $26.87 | 250,589 | — | — |
| 2011-04-07 | $25.02 | $27.29 | 298,320 | — | — |
| 2011-04-06 | $25.40 | $27.70 | 275,200 | — | — |
| 2011-04-05 | $25.73 | $28.06 | 446,361 | — | — |
| 2011-04-04 | $25.05 | $27.32 | 338,220 | — | — |
| 2011-04-01 | $25.33 | $27.62 | 589,928 | — | — |
| 2011-03-31 | $24.97 | $27.23 | 683,899 | — | — |
| 2011-03-30 | $24.81 | $27.05 | 482,160 | — | — |
| 2011-03-29 | $24.41 | $26.62 | 322,186 | — | — |
| 2011-03-28 | $24.13 | $26.32 | 249,097 | — | — |
| 2011-03-25 | $24.02 | $26.19 | 222,994 | — | — |
| 2011-03-24 | $23.62 | $25.76 | 356,492 | — | — |
| 2011-03-23 | $23.19 | $25.30 | 456,803 | — | — |
| 2011-03-22 | $22.96 | $25.04 | 272,590 | — | — |
| 2011-03-21 | $23.23 | $25.34 | 530,637 | — | — |
| 2011-03-18 | $22.54 | $24.59 | 724,545 | — | — |
| 2011-03-17 | $22.27 | $24.28 | 399,376 | — | — |
| 2011-03-16 | $21.98 | $23.97 | 667,864 | — | — |
| 2011-03-15 | $22.20 | $24.21 | 514,602 | — | — |
| 2011-03-14 | $22.48 | $24.51 | 461,650 | — | — |
| 2011-03-11 | $22.92 | $25.00 | 621,251 | — | — |
| 2011-03-10 | $23.12 | $25.22 | 431,072 | — | — |
| 2011-03-09 | $23.79 | $25.95 | 417,275 | — | — |
| 2011-03-08 | $23.91 | $26.08 | 728,647 | — | — |
| 2011-03-07 | $23.56 | $25.70 | 749,156 | — | — |
| 2011-03-04 | $23.94 | $26.11 | 523,925 | — | — |
| 2011-03-03 | $23.97 | $26.14 | 680,543 | — | — |
| 2011-03-02 | $23.59 | $25.73 | 751,021 | — | — |
| 2011-03-01 | $24.07 | $26.25 | 547,417 | — | — |
| 2011-02-28 | $24.05 | $26.23 | 314,728 | — | — |
| 2011-02-25 | $24.13 | $26.32 | 454,938 | — | — |
| 2011-02-24 | $23.61 | $25.75 | 425,479 | — | — |
| 2011-02-23 | $23.40 | $25.52 | 788,311 | — | — |
| 2011-02-22 | $23.41 | $25.53 | 1,051,951 | — | — |
| 2011-02-18 | $24.57 | $26.80 | 315,101 | — | — |
| 2011-02-17 | $24.50 | $26.72 | 235,673 | — | — |
| 2011-02-16 | $24.24 | $26.44 | 357,611 | — | — |
| 2011-02-15 | $24.27 | $26.47 | 312,117 | — | — |
| 2011-02-14 | $24.29 | $26.49 | 599,250 | — | — |
| 2011-02-11 | $24.14 | $26.32 | 438,158 | — | — |
| 2011-02-10 | $23.69 | $25.83 | 226,723 | — | — |
| 2011-02-09 | $23.69 | $25.84 | 351,272 | — | — |
| 2011-02-08 | $23.69 | $25.84 | 219,265 | — | — |
| 2011-02-07 | $23.67 | $25.82 | 269,607 | — | — |
| 2011-02-04 | $23.14 | $25.24 | 252,453 | — | — |
| 2011-02-03 | $23.22 | $25.32 | 254,691 | — | — |
| 2011-02-02 | $23.06 | $25.15 | 359,103 | — | — |
| 2011-02-01 | $22.61 | $24.66 | 303,541 | — | — |
| 2011-01-31 | $21.94 | $23.93 | 314,728 | — | — |
| 2011-01-28 | $21.91 | $23.89 | 339,712 | — | — |
| 2011-01-27 | $22.53 | $24.57 | 205,468 | — | — |
| 2011-01-26 | $22.77 | $24.83 | 426,225 | — | — |
| 2011-01-25 | $22.33 | $24.35 | 452,701 | — | — |
| 2011-01-24 | $21.97 | $23.97 | 391,172 | — | — |
| 2011-01-21 | $22.31 | $24.34 | 385,206 | — | — |
| 2011-01-20 | $22.42 | $24.45 | 494,093 | — | — |
| 2011-01-19 | $22.93 | $25.01 | 535,112 | — | — |
| 2011-01-18 | $23.48 | $25.61 | 338,220 | — | — |
| 2011-01-14 | $23.46 | $25.59 | 290,489 | — | — |
| 2011-01-13 | $23.27 | $25.37 | 276,319 | — | — |
| 2011-01-12 | $23.39 | $25.51 | 255,809 | — | — |
| 2011-01-11 | $23.24 | $25.35 | 303,914 | — | — |
| 2011-01-10 | $23.52 | $25.65 | 435,920 | — | — |
| 2011-01-07 | $23.61 | $25.76 | 432,564 | — | — |
| 2011-01-06 | $23.30 | $25.41 | 317,711 | — | — |
| 2011-01-05 | $23.20 | $25.30 | 360,594 | — | — |
| 2011-01-04 | $23.30 | $25.42 | 513,110 | — | — |
| 2011-01-03 | $23.31 | $25.42 | 545,553 | — | — |