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
- 1999-03-30 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 | $27.82 | $28.48 | 254,400 | — | — |
| 2011-12-29 | $28.65 | $29.33 | 181,600 | — | — |
| 2011-12-28 | $27.95 | $28.62 | 214,200 | — | — |
| 2011-12-27 | $28.52 | $29.20 | 157,100 | — | — |
| 2011-12-23 | $28.36 | $29.04 | 102,900 | — | — |
| 2011-12-22 | $28.39 | $29.07 | 197,300 | — | — |
| 2011-12-21 | $28.01 | $28.68 | 176,200 | — | — |
| 2011-12-20 | $28.03 | $28.70 | 409,800 | — | — |
| 2011-12-19 | $26.29 | $26.92 | 205,800 | — | — |
| 2011-12-16 | $26.89 | $27.53 | 729,100 | — | — |
| 2011-12-15 | $26.84 | $27.48 | 466,600 | — | — |
| 2011-12-14 | $25.93 | $26.55 | 345,900 | — | — |
| 2011-12-13 | $26.33 | $26.96 | 211,400 | — | — |
| 2011-12-12 | $26.62 | $27.25 | 216,200 | — | — |
| 2011-12-09 | $27.97 | $28.64 | 320,400 | — | — |
| 2011-12-08 | $26.69 | $27.33 | 397,400 | — | — |
| 2011-12-07 | $27.72 | $28.38 | 245,500 | — | — |
| 2011-12-06 | $27.70 | $28.36 | 389,700 | — | — |
| 2011-12-05 | $27.07 | $27.71 | 322,200 | — | — |
| 2011-12-02 | $26.10 | $26.72 | 203,000 | — | — |
| 2011-12-01 | $26.35 | $26.98 | 319,200 | — | — |
| 2011-11-30 | $26.86 | $27.50 | 570,100 | — | — |
| 2011-11-29 | $24.78 | $25.37 | 381,200 | — | — |
| 2011-11-28 | $24.34 | $24.77 | 327,700 | — | — |
| 2011-11-25 | $22.60 | $23.00 | 189,200 | — | — |
| 2011-11-23 | $23.45 | $23.86 | 236,200 | — | — |
| 2011-11-22 | $24.04 | $24.46 | 263,000 | — | — |
| 2011-11-21 | $24.77 | $25.20 | 309,900 | — | — |
| 2011-11-18 | $25.48 | $25.93 | 281,000 | — | — |
| 2011-11-17 | $26.12 | $26.58 | 385,200 | — | — |
| 2011-11-16 | $26.41 | $26.87 | 483,700 | — | — |
| 2011-11-15 | $27.05 | $27.52 | 598,700 | — | — |
| 2011-11-14 | $27.05 | $27.52 | 261,500 | — | — |
| 2011-11-11 | $28.14 | $28.63 | 446,800 | — | — |
| 2011-11-10 | $26.62 | $27.09 | 363,300 | — | — |
| 2011-11-09 | $26.12 | $26.58 | 442,100 | — | — |
| 2011-11-08 | $28.27 | $28.77 | 353,100 | — | — |
| 2011-11-07 | $27.23 | $27.71 | 169,500 | — | — |
| 2011-11-04 | $27.44 | $27.92 | 304,900 | — | — |
| 2011-11-03 | $26.85 | $27.32 | 372,100 | — | — |
| 2011-11-02 | $26.49 | $26.95 | 364,200 | — | — |
| 2011-11-01 | $26.18 | $26.64 | 619,300 | — | — |
| 2011-10-31 | $26.64 | $27.11 | 341,300 | — | — |
| 2011-10-28 | $27.26 | $27.74 | 337,800 | — | — |
| 2011-10-27 | $27.40 | $27.88 | 430,800 | — | — |
| 2011-10-26 | $25.89 | $26.34 | 261,500 | — | — |
| 2011-10-25 | $25.49 | $25.94 | 379,700 | — | — |
| 2011-10-24 | $26.41 | $26.87 | 369,200 | — | — |
| 2011-10-21 | $25.19 | $25.63 | 341,500 | — | — |
| 2011-10-20 | $24.54 | $24.97 | 575,600 | — | — |
| 2011-10-19 | $24.63 | $25.06 | 534,400 | — | — |
| 2011-10-18 | $24.91 | $25.35 | 345,500 | — | — |
| 2011-10-17 | $23.88 | $24.30 | 295,900 | — | — |
| 2011-10-14 | $24.78 | $25.21 | 151,200 | — | — |
| 2011-10-13 | $24.56 | $24.99 | 192,700 | — | — |
| 2011-10-12 | $24.16 | $24.58 | 340,600 | — | — |
| 2011-10-11 | $23.32 | $23.73 | 322,600 | — | — |
| 2011-10-10 | $23.72 | $24.14 | 260,700 | — | — |
| 2011-10-07 | $22.94 | $23.34 | 207,700 | — | — |
| 2011-10-06 | $23.17 | $23.58 | 332,000 | — | — |
| 2011-10-05 | $22.85 | $23.25 | 216,200 | — | — |
| 2011-10-04 | $22.28 | $22.67 | 474,100 | — | — |
| 2011-10-03 | $20.23 | $20.58 | 514,600 | — | — |
| 2011-09-30 | $21.71 | $22.09 | 331,200 | — | — |
| 2011-09-29 | $22.21 | $22.60 | 167,200 | — | — |
| 2011-09-28 | $21.95 | $22.33 | 309,400 | — | — |
| 2011-09-27 | $22.59 | $22.99 | 319,200 | — | — |
| 2011-09-26 | $21.67 | $22.05 | 406,900 | — | — |
| 2011-09-23 | $21.85 | $22.23 | 458,500 | — | — |
| 2011-09-22 | $21.48 | $21.86 | 406,500 | — | — |
| 2011-09-21 | $22.45 | $22.84 | 397,800 | — | — |
| 2011-09-20 | $22.93 | $23.33 | 264,700 | — | — |
| 2011-09-19 | $23.64 | $24.05 | 371,600 | — | — |
| 2011-09-16 | $24.65 | $25.08 | 372,600 | — | — |
| 2011-09-15 | $24.92 | $25.36 | 427,600 | — | — |
| 2011-09-14 | $24.23 | $24.65 | 325,500 | — | — |
| 2011-09-13 | $23.76 | $24.18 | 317,100 | — | — |
| 2011-09-12 | $22.84 | $23.24 | 313,900 | — | — |
| 2011-09-09 | $22.43 | $22.82 | 292,800 | — | — |
| 2011-09-08 | $22.80 | $23.20 | 308,700 | — | — |
| 2011-09-07 | $23.77 | $24.19 | 421,800 | — | — |
| 2011-09-06 | $22.16 | $22.55 | 297,400 | — | — |
| 2011-09-02 | $22.10 | $22.49 | 474,600 | — | — |
| 2011-09-01 | $22.53 | $22.92 | 332,400 | — | — |
| 2011-08-31 | $23.22 | $23.63 | 315,700 | — | — |
| 2011-08-30 | $23.62 | $24.03 | 334,400 | — | — |
| 2011-08-29 | $24.21 | $24.48 | 294,500 | — | — |
| 2011-08-26 | $23.25 | $23.51 | 221,900 | — | — |
| 2011-08-25 | $22.67 | $22.92 | 216,600 | — | — |
| 2011-08-24 | $23.61 | $23.87 | 369,600 | — | — |
| 2011-08-23 | $23.27 | $23.53 | 539,500 | — | — |
| 2011-08-22 | $22.34 | $22.59 | 290,200 | — | — |
| 2011-08-19 | $21.99 | $22.24 | 419,600 | — | — |
| 2011-08-18 | $22.06 | $22.31 | 474,200 | — | — |
| 2011-08-17 | $23.14 | $23.40 | 195,600 | — | — |
| 2011-08-16 | $23.11 | $23.37 | 274,800 | — | — |
| 2011-08-15 | $23.87 | $24.14 | 292,600 | — | — |
| 2011-08-12 | $22.90 | $23.16 | 450,900 | — | — |
| 2011-08-11 | $23.40 | $23.66 | 528,300 | — | — |
| 2011-08-10 | $22.23 | $22.48 | 764,500 | — | — |
| 2011-08-09 | $22.54 | $22.79 | 1,219,800 | — | — |
| 2011-08-08 | $22.18 | $22.43 | 866,400 | — | — |
| 2011-08-05 | $23.81 | $24.08 | 707,500 | — | — |
| 2011-08-04 | $23.93 | $24.20 | 712,200 | — | — |
| 2011-08-03 | $24.79 | $25.07 | 415,200 | — | — |
| 2011-08-02 | $24.59 | $24.87 | 431,500 | — | — |
| 2011-08-01 | $25.09 | $25.37 | 494,700 | — | — |
| 2011-07-29 | $24.95 | $25.23 | 399,200 | — | — |
| 2011-07-28 | $25.03 | $25.31 | 378,800 | — | — |
| 2011-07-27 | $25.31 | $25.59 | 571,500 | — | — |
| 2011-07-26 | $25.99 | $26.28 | 371,700 | — | — |
| 2011-07-25 | $26.19 | $26.48 | 294,300 | — | — |
| 2011-07-22 | $26.76 | $27.06 | 557,000 | — | — |
| 2011-07-21 | $27.12 | $27.42 | 1,140,900 | — | — |
| 2011-07-20 | $25.08 | $25.36 | 626,400 | — | — |
| 2011-07-19 | $25.56 | $25.85 | 428,300 | — | — |
| 2011-07-18 | $25.02 | $25.30 | 541,000 | — | — |
| 2011-07-15 | $25.26 | $25.54 | 553,900 | — | — |
| 2011-07-14 | $25.06 | $25.34 | 462,800 | — | — |
| 2011-07-13 | $24.86 | $25.14 | 373,500 | — | — |
| 2011-07-12 | $25.23 | $25.51 | 463,500 | — | — |
| 2011-07-11 | $26.04 | $26.33 | 384,600 | — | — |
| 2011-07-08 | $26.15 | $26.44 | 364,100 | — | — |
| 2011-07-07 | $26.39 | $26.69 | 347,800 | — | — |
| 2011-07-06 | $26.23 | $26.52 | 200,500 | — | — |
| 2011-07-05 | $26.52 | $26.82 | 259,200 | — | — |
| 2011-07-01 | $26.90 | $27.20 | 254,600 | — | — |
| 2011-06-30 | $26.42 | $26.72 | 205,000 | — | — |
| 2011-06-29 | $25.83 | $26.12 | 214,600 | — | — |
| 2011-06-28 | $25.54 | $25.83 | 241,500 | — | — |
| 2011-06-27 | $25.24 | $25.52 | 191,900 | — | — |
| 2011-06-24 | $25.08 | $25.36 | 907,600 | — | — |
| 2011-06-23 | $25.26 | $25.54 | 341,800 | — | — |
| 2011-06-22 | $24.58 | $24.86 | 207,400 | — | — |
| 2011-06-21 | $24.65 | $24.93 | 512,700 | — | — |
| 2011-06-20 | $24.15 | $24.42 | 366,400 | — | — |
| 2011-06-17 | $24.04 | $24.31 | 546,900 | — | — |
| 2011-06-16 | $23.65 | $23.92 | 552,500 | — | — |
| 2011-06-15 | $24.00 | $24.27 | 713,600 | — | — |
| 2011-06-14 | $24.92 | $25.20 | 307,100 | — | — |
| 2011-06-13 | $24.40 | $24.67 | 432,800 | — | — |
| 2011-06-10 | $24.49 | $24.76 | 827,000 | — | — |
| 2011-06-09 | $24.64 | $24.92 | 473,300 | — | — |
| 2011-06-08 | $24.54 | $24.82 | 539,200 | — | — |
| 2011-06-07 | $24.75 | $25.03 | 323,000 | — | — |
| 2011-06-06 | $24.61 | $24.89 | 386,900 | — | — |
| 2011-06-03 | $24.85 | $25.13 | 362,100 | — | — |
| 2011-06-02 | $25.46 | $25.75 | 244,200 | — | — |
| 2011-06-01 | $25.44 | $25.73 | 457,300 | — | — |
| 2011-05-31 | $26.30 | $26.59 | 374,000 | — | — |
| 2011-05-27 | $25.66 | $25.95 | 216,200 | — | — |
| 2011-05-26 | $25.76 | $25.90 | 223,500 | — | — |
| 2011-05-25 | $25.88 | $26.02 | 321,300 | — | — |
| 2011-05-24 | $25.32 | $25.45 | 458,600 | — | — |
| 2011-05-23 | $25.55 | $25.69 | 411,100 | — | — |
| 2011-05-20 | $25.74 | $25.88 | 340,600 | — | — |
| 2011-05-19 | $25.63 | $25.77 | 282,700 | — | — |
| 2011-05-18 | $26.19 | $26.33 | 289,800 | — | — |
| 2011-05-17 | $25.77 | $25.91 | 348,400 | — | — |
| 2011-05-16 | $25.71 | $25.85 | 286,200 | — | — |
| 2011-05-13 | $26.46 | $26.60 | 314,500 | — | — |
| 2011-05-12 | $26.79 | $26.93 | 250,100 | — | — |
| 2011-05-11 | $26.59 | $26.73 | 465,300 | — | — |
| 2011-05-10 | $27.24 | $27.39 | 491,300 | — | — |
| 2011-05-09 | $26.98 | $27.12 | 434,800 | — | — |
| 2011-05-06 | $26.77 | $26.91 | 570,500 | — | — |
| 2011-05-05 | $26.03 | $26.17 | 647,100 | — | — |
| 2011-05-04 | $25.75 | $25.89 | 639,900 | — | — |
| 2011-05-03 | $25.85 | $25.99 | 1,000,000 | — | — |
| 2011-05-02 | $26.27 | $26.41 | 862,100 | — | — |
| 2011-04-29 | $28.38 | $28.53 | 250,000 | — | — |
| 2011-04-28 | $28.29 | $28.44 | 274,000 | — | — |
| 2011-04-27 | $28.71 | $28.86 | 467,100 | — | — |
| 2011-04-26 | $28.31 | $28.46 | 519,300 | — | — |
| 2011-04-25 | $28.30 | $28.45 | 442,400 | — | — |
| 2011-04-21 | $28.85 | $29.00 | 664,900 | — | — |
| 2011-04-20 | $29.54 | $29.70 | 587,500 | — | — |
| 2011-04-19 | $28.79 | $28.94 | 353,100 | — | — |
| 2011-04-18 | $28.86 | $29.01 | 366,700 | — | — |
| 2011-04-15 | $29.73 | $29.89 | 439,800 | — | — |
| 2011-04-14 | $29.53 | $29.69 | 452,100 | — | — |
| 2011-04-13 | $29.54 | $29.70 | 768,300 | — | — |
| 2011-04-12 | $30.09 | $30.25 | 473,200 | — | — |
| 2011-04-11 | $31.56 | $31.73 | 378,800 | — | — |
| 2011-04-08 | $32.03 | $32.20 | 417,300 | — | — |
| 2011-04-07 | $32.44 | $32.61 | 419,400 | — | — |
| 2011-04-06 | $33.69 | $33.87 | 222,400 | — | — |
| 2011-04-05 | $33.34 | $33.52 | 266,600 | — | — |
| 2011-04-04 | $33.30 | $33.48 | 348,100 | — | — |
| 2011-04-01 | $33.25 | $33.43 | 372,400 | — | — |
| 2011-03-31 | $33.30 | $33.48 | 379,500 | — | — |
| 2011-03-30 | $33.60 | $33.78 | 414,500 | — | — |
| 2011-03-29 | $32.79 | $32.96 | 364,700 | — | — |
| 2011-03-28 | $32.32 | $32.49 | 250,100 | — | — |
| 2011-03-25 | $31.86 | $32.03 | 332,000 | — | — |
| 2011-03-24 | $31.94 | $32.11 | 300,300 | — | — |
| 2011-03-23 | $30.94 | $31.10 | 354,400 | — | — |
| 2011-03-22 | $31.17 | $31.34 | 422,500 | — | — |
| 2011-03-21 | $30.99 | $31.15 | 588,800 | — | — |
| 2011-03-18 | $30.65 | $30.81 | 884,100 | — | — |
| 2011-03-17 | $29.06 | $29.21 | 304,400 | — | — |
| 2011-03-16 | $28.51 | $28.66 | 493,000 | — | — |
| 2011-03-15 | $28.73 | $28.88 | 322,100 | — | — |
| 2011-03-14 | $29.02 | $29.17 | 291,300 | — | — |
| 2011-03-11 | $29.06 | $29.21 | 412,900 | — | — |
| 2011-03-10 | $29.53 | $29.69 | 576,000 | — | — |
| 2011-03-09 | $30.59 | $30.75 | 476,900 | — | — |
| 2011-03-08 | $31.79 | $31.96 | 488,500 | — | — |
| 2011-03-07 | $31.52 | $31.69 | 527,300 | — | — |
| 2011-03-04 | $32.05 | $32.22 | 499,500 | — | — |
| 2011-03-03 | $32.11 | $32.28 | 575,300 | — | — |
| 2011-03-02 | $30.61 | $30.77 | 512,900 | — | — |
| 2011-03-01 | $29.79 | $29.95 | 600,800 | — | — |
| 2011-02-28 | $30.02 | $30.18 | 477,200 | — | — |
| 2011-02-25 | $29.62 | $29.78 | 287,100 | — | — |
| 2011-02-24 | $28.32 | $28.32 | 412,200 | — | — |
| 2011-02-23 | $27.85 | $27.85 | 394,000 | — | — |
| 2011-02-22 | $28.78 | $28.78 | 426,700 | — | — |
| 2011-02-18 | $30.61 | $30.61 | 283,400 | — | — |
| 2011-02-17 | $30.63 | $30.63 | 359,100 | — | — |
| 2011-02-16 | $30.20 | $30.20 | 386,900 | — | — |
| 2011-02-15 | $29.49 | $29.49 | 279,400 | — | — |
| 2011-02-14 | $30.20 | $30.20 | 429,200 | — | — |
| 2011-02-11 | $30.40 | $30.40 | 309,200 | — | — |
| 2011-02-10 | $30.03 | $30.03 | 507,000 | — | — |
| 2011-02-09 | $29.96 | $29.96 | 273,900 | — | — |
| 2011-02-08 | $30.11 | $30.11 | 523,700 | — | — |
| 2011-02-07 | $30.03 | $30.03 | 775,500 | — | — |
| 2011-02-04 | $31.19 | $31.19 | 710,100 | — | — |
| 2011-02-03 | $29.79 | $29.79 | 848,000 | — | — |
| 2011-02-02 | $29.70 | $29.70 | 374,600 | — | — |
| 2011-02-01 | $29.51 | $29.51 | 377,800 | — | — |
| 2011-01-31 | $28.71 | $28.71 | 440,800 | — | — |
| 2011-01-28 | $28.28 | $28.28 | 750,200 | — | — |
| 2011-01-27 | $29.07 | $29.07 | 394,700 | — | — |
| 2011-01-26 | $28.15 | $28.15 | 443,100 | — | — |
| 2011-01-25 | $27.55 | $27.55 | 415,400 | — | — |
| 2011-01-24 | $27.30 | $27.30 | 398,500 | — | — |
| 2011-01-21 | $26.31 | $26.31 | 259,700 | — | — |
| 2011-01-20 | $26.22 | $26.22 | 312,800 | — | — |
| 2011-01-19 | $26.51 | $26.51 | 459,600 | — | — |
| 2011-01-18 | $26.86 | $26.86 | 457,300 | — | — |
| 2011-01-14 | $27.32 | $27.32 | 846,400 | — | — |
| 2011-01-13 | $25.47 | $25.47 | 243,400 | — | — |
| 2011-01-12 | $25.34 | $25.34 | 278,100 | — | — |
| 2011-01-11 | $24.43 | $24.43 | 284,500 | — | — |
| 2011-01-10 | $24.05 | $24.05 | 359,300 | — | — |
| 2011-01-07 | $23.65 | $23.65 | 272,300 | — | — |
| 2011-01-06 | $24.02 | $24.02 | 450,600 | — | — |
| 2011-01-05 | $23.97 | $23.97 | 437,200 | — | — |
| 2011-01-04 | $24.49 | $24.49 | 523,000 | — | — |
| 2011-01-03 | $25.08 | $25.08 | 576,900 | — | — |