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
- 2004-11-05 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 | $30.11 | $31.30 | 117,400 | — | — |
| 2011-12-29 | $30.21 | $31.41 | 218,300 | — | — |
| 2011-12-28 | $29.93 | $31.12 | 290,800 | — | — |
| 2011-12-27 | $29.45 | $30.62 | 249,400 | — | — |
| 2011-12-23 | $29.47 | $30.64 | 82,700 | — | — |
| 2011-12-22 | $29.51 | $30.68 | 145,300 | — | — |
| 2011-12-21 | $29.25 | $30.41 | 512,400 | — | — |
| 2011-12-20 | $31.16 | $32.39 | 355,300 | — | — |
| 2011-12-19 | $28.95 | $30.10 | 211,700 | — | — |
| 2011-12-16 | $28.68 | $29.82 | 281,100 | — | — |
| 2011-12-15 | $28.26 | $29.38 | 185,100 | — | — |
| 2011-12-14 | $26.95 | $28.02 | 184,400 | — | — |
| 2011-12-13 | $27.63 | $28.72 | 128,000 | — | — |
| 2011-12-12 | $28.60 | $29.73 | 220,300 | — | — |
| 2011-12-09 | $28.45 | $29.58 | 199,900 | — | — |
| 2011-12-08 | $28.00 | $29.11 | 175,900 | — | — |
| 2011-12-07 | $28.79 | $29.93 | 393,900 | — | — |
| 2011-12-06 | $29.25 | $30.41 | 259,200 | — | — |
| 2011-12-05 | $28.01 | $29.12 | 128,400 | — | — |
| 2011-12-02 | $28.87 | $30.01 | 100,900 | — | — |
| 2011-12-01 | $28.70 | $29.84 | 130,300 | — | — |
| 2011-11-30 | $28.94 | $30.09 | 267,500 | — | — |
| 2011-11-29 | $27.85 | $28.95 | 122,000 | — | — |
| 2011-11-28 | $27.88 | $28.98 | 152,500 | — | — |
| 2011-11-25 | $26.37 | $27.41 | 39,600 | — | — |
| 2011-11-23 | $27.09 | $28.16 | 158,900 | — | — |
| 2011-11-22 | $26.65 | $27.71 | 103,500 | — | — |
| 2011-11-21 | $26.91 | $27.98 | 84,600 | — | — |
| 2011-11-18 | $27.52 | $28.61 | 130,600 | — | — |
| 2011-11-17 | $27.02 | $28.09 | 190,600 | — | — |
| 2011-11-16 | $27.77 | $28.87 | 191,900 | — | — |
| 2011-11-15 | $28.81 | $29.95 | 118,800 | — | — |
| 2011-11-14 | $28.09 | $29.20 | 97,800 | — | — |
| 2011-11-11 | $28.44 | $29.57 | 209,100 | — | — |
| 2011-11-10 | $27.64 | $28.73 | 125,500 | — | — |
| 2011-11-09 | $27.84 | $28.94 | 146,700 | — | — |
| 2011-11-08 | $29.71 | $30.89 | 175,400 | — | — |
| 2011-11-07 | $28.85 | $29.90 | 143,900 | — | — |
| 2011-11-04 | $28.40 | $29.43 | 415,800 | — | — |
| 2011-11-03 | $31.01 | $32.14 | 292,000 | — | — |
| 2011-11-02 | $28.95 | $30.00 | 553,800 | — | — |
| 2011-11-01 | $28.89 | $29.94 | 255,600 | — | — |
| 2011-10-31 | $29.23 | $30.29 | 173,100 | — | — |
| 2011-10-28 | $29.84 | $30.93 | 327,000 | — | — |
| 2011-10-27 | $30.14 | $31.24 | 330,400 | — | — |
| 2011-10-26 | $27.61 | $28.61 | 304,700 | — | — |
| 2011-10-25 | $26.60 | $27.57 | 150,000 | — | — |
| 2011-10-24 | $27.36 | $28.36 | 177,200 | — | — |
| 2011-10-21 | $26.63 | $27.60 | 125,200 | — | — |
| 2011-10-20 | $26.22 | $27.17 | 63,400 | — | — |
| 2011-10-19 | $26.11 | $27.06 | 125,500 | — | — |
| 2011-10-18 | $27.00 | $27.98 | 158,700 | — | — |
| 2011-10-17 | $26.30 | $27.26 | 139,900 | — | — |
| 2011-10-14 | $27.85 | $28.86 | 79,300 | — | — |
| 2011-10-13 | $27.49 | $28.49 | 60,700 | — | — |
| 2011-10-12 | $27.32 | $28.31 | 217,400 | — | — |
| 2011-10-11 | $27.26 | $28.25 | 128,900 | — | — |
| 2011-10-10 | $27.20 | $28.19 | 275,100 | — | — |
| 2011-10-07 | $26.42 | $27.38 | 173,800 | — | — |
| 2011-10-06 | $26.97 | $27.95 | 141,200 | — | — |
| 2011-10-05 | $25.49 | $26.42 | 253,000 | — | — |
| 2011-10-04 | $25.99 | $26.94 | 487,000 | — | — |
| 2011-10-03 | $24.57 | $25.46 | 324,500 | — | — |
| 2011-09-30 | $26.02 | $26.97 | 252,900 | — | — |
| 2011-09-29 | $26.55 | $27.52 | 164,900 | — | — |
| 2011-09-28 | $26.36 | $27.32 | 127,000 | — | — |
| 2011-09-27 | $27.55 | $28.55 | 186,800 | — | — |
| 2011-09-26 | $27.76 | $28.77 | 136,800 | — | — |
| 2011-09-23 | $27.11 | $28.10 | 185,500 | — | — |
| 2011-09-22 | $26.93 | $27.91 | 374,300 | — | — |
| 2011-09-21 | $25.81 | $26.75 | 200,700 | — | — |
| 2011-09-20 | $27.17 | $28.16 | 207,600 | — | — |
| 2011-09-19 | $27.68 | $28.69 | 204,100 | — | — |
| 2011-09-16 | $27.65 | $28.66 | 1,006,800 | — | — |
| 2011-09-15 | $29.53 | $30.60 | 162,700 | — | — |
| 2011-09-14 | $29.73 | $30.81 | 166,100 | — | — |
| 2011-09-13 | $29.38 | $30.45 | 455,600 | — | — |
| 2011-09-12 | $29.44 | $30.51 | 255,000 | — | — |
| 2011-09-09 | $29.40 | $30.47 | 439,700 | — | — |
| 2011-09-08 | $30.01 | $31.10 | 176,800 | — | — |
| 2011-09-07 | $30.24 | $31.34 | 225,300 | — | — |
| 2011-09-06 | $28.59 | $29.63 | 266,200 | — | — |
| 2011-09-02 | $28.92 | $29.97 | 174,100 | — | — |
| 2011-09-01 | $29.35 | $30.42 | 200,200 | — | — |
| 2011-08-31 | $29.48 | $30.55 | 340,600 | — | — |
| 2011-08-30 | $29.98 | $31.07 | 199,000 | — | — |
| 2011-08-29 | $30.75 | $31.87 | 233,400 | — | — |
| 2011-08-26 | $29.68 | $30.76 | 150,900 | — | — |
| 2011-08-25 | $28.51 | $29.55 | 236,500 | — | — |
| 2011-08-24 | $29.53 | $30.60 | 301,700 | — | — |
| 2011-08-23 | $29.43 | $30.50 | 386,500 | — | — |
| 2011-08-22 | $26.55 | $27.52 | 547,400 | — | — |
| 2011-08-19 | $26.85 | $27.83 | 581,400 | — | — |
| 2011-08-18 | $27.35 | $28.34 | 847,000 | — | — |
| 2011-08-17 | $27.45 | $28.45 | 2,213,700 | — | — |
| 2011-08-16 | $24.05 | $24.92 | 105,400 | — | — |
| 2011-08-15 | $24.69 | $25.59 | 102,000 | — | — |
| 2011-08-12 | $24.16 | $25.04 | 177,600 | — | — |
| 2011-08-11 | $24.66 | $25.56 | 204,900 | — | — |
| 2011-08-10 | $23.48 | $24.33 | 176,600 | — | — |
| 2011-08-09 | $24.86 | $25.76 | 301,800 | — | — |
| 2011-08-08 | $23.41 | $24.17 | 359,800 | — | — |
| 2011-08-05 | $25.72 | $26.55 | 205,100 | — | — |
| 2011-08-04 | $26.52 | $27.38 | 313,700 | — | — |
| 2011-08-03 | $27.08 | $27.96 | 205,200 | — | — |
| 2011-08-02 | $26.25 | $27.10 | 200,000 | — | — |
| 2011-08-01 | $26.13 | $26.98 | 274,500 | — | — |
| 2011-07-29 | $26.13 | $26.98 | 301,100 | — | — |
| 2011-07-28 | $25.77 | $26.60 | 141,100 | — | — |
| 2011-07-27 | $24.95 | $25.76 | 163,800 | — | — |
| 2011-07-26 | $24.91 | $25.72 | 125,200 | — | — |
| 2011-07-25 | $25.51 | $26.34 | 80,500 | — | — |
| 2011-07-22 | $25.65 | $26.48 | 61,200 | — | — |
| 2011-07-21 | $25.86 | $26.70 | 68,800 | — | — |
| 2011-07-20 | $25.57 | $26.40 | 69,800 | — | — |
| 2011-07-19 | $25.80 | $26.64 | 55,000 | — | — |
| 2011-07-18 | $24.91 | $25.72 | 42,800 | — | — |
| 2011-07-15 | $25.63 | $26.46 | 90,200 | — | — |
| 2011-07-14 | $25.46 | $26.28 | 103,800 | — | — |
| 2011-07-13 | $25.63 | $26.46 | 42,200 | — | — |
| 2011-07-12 | $25.28 | $26.10 | 71,400 | — | — |
| 2011-07-11 | $25.24 | $26.06 | 145,400 | — | — |
| 2011-07-08 | $26.03 | $26.87 | 88,100 | — | — |
| 2011-07-07 | $26.15 | $27.00 | 123,900 | — | — |
| 2011-07-06 | $25.70 | $26.53 | 107,900 | — | — |
| 2011-07-05 | $25.61 | $26.44 | 140,700 | — | — |
| 2011-07-01 | $25.24 | $26.06 | 87,400 | — | — |
| 2011-06-30 | $25.06 | $25.87 | 66,000 | — | — |
| 2011-06-29 | $24.99 | $25.80 | 186,300 | — | — |
| 2011-06-28 | $25.04 | $25.85 | 141,200 | — | — |
| 2011-06-27 | $24.59 | $25.39 | 243,100 | — | — |
| 2011-06-24 | $24.04 | $24.82 | 508,600 | — | — |
| 2011-06-23 | $24.06 | $24.84 | 224,000 | — | — |
| 2011-06-22 | $23.94 | $24.72 | 237,300 | — | — |
| 2011-06-21 | $23.63 | $24.40 | 184,800 | — | — |
| 2011-06-20 | $22.90 | $23.64 | 110,000 | — | — |
| 2011-06-17 | $22.54 | $23.27 | 255,300 | — | — |
| 2011-06-16 | $22.74 | $23.48 | 160,400 | — | — |
| 2011-06-15 | $22.40 | $23.13 | 171,600 | — | — |
| 2011-06-14 | $22.26 | $22.98 | 115,400 | — | — |
| 2011-06-13 | $22.11 | $22.83 | 148,200 | — | — |
| 2011-06-10 | $22.15 | $22.87 | 226,800 | — | — |
| 2011-06-09 | $22.53 | $23.26 | 97,200 | — | — |
| 2011-06-08 | $21.56 | $22.26 | 100,400 | — | — |
| 2011-06-07 | $22.16 | $22.88 | 72,500 | — | — |
| 2011-06-06 | $22.36 | $23.08 | 90,000 | — | — |
| 2011-06-03 | $22.65 | $23.38 | 97,000 | — | — |
| 2011-06-02 | $22.82 | $23.56 | 93,200 | — | — |
| 2011-06-01 | $23.10 | $23.85 | 178,800 | — | — |
| 2011-05-31 | $23.96 | $24.74 | 1,366,200 | — | — |
| 2011-05-27 | $22.84 | $23.58 | 74,600 | — | — |
| 2011-05-26 | $22.79 | $23.53 | 90,600 | — | — |
| 2011-05-25 | $22.55 | $23.28 | 90,600 | — | — |
| 2011-05-24 | $22.09 | $22.81 | 114,000 | — | — |
| 2011-05-23 | $22.07 | $22.78 | 124,600 | — | — |
| 2011-05-20 | $21.47 | $22.17 | 107,600 | — | — |
| 2011-05-19 | $21.22 | $21.91 | 60,800 | — | — |
| 2011-05-18 | $21.01 | $21.69 | 77,600 | — | — |
| 2011-05-17 | $21.00 | $21.68 | 172,400 | — | — |
| 2011-05-16 | $21.77 | $22.48 | 109,000 | — | — |
| 2011-05-13 | $21.85 | $22.56 | 70,100 | — | — |
| 2011-05-12 | $22.09 | $22.81 | 114,300 | — | — |
| 2011-05-11 | $21.45 | $22.14 | 119,400 | — | — |
| 2011-05-10 | $22.15 | $22.87 | 115,300 | — | — |
| 2011-05-09 | $22.01 | $22.72 | 106,200 | — | — |
| 2011-05-06 | $22.11 | $22.73 | 63,000 | — | — |
| 2011-05-05 | $22.10 | $22.72 | 154,400 | — | — |
| 2011-05-04 | $22.51 | $23.14 | 101,000 | — | — |
| 2011-05-03 | $22.47 | $23.10 | 164,600 | — | — |
| 2011-05-02 | $22.67 | $23.31 | 400,500 | — | — |
| 2011-04-29 | $24.35 | $25.04 | 145,000 | — | — |
| 2011-04-28 | $24.36 | $25.05 | 245,200 | — | — |
| 2011-04-27 | $23.88 | $24.55 | 142,400 | — | — |
| 2011-04-26 | $24.42 | $25.11 | 160,000 | — | — |
| 2011-04-25 | $24.15 | $24.83 | 124,000 | — | — |
| 2011-04-21 | $24.27 | $24.95 | 80,300 | — | — |
| 2011-04-20 | $24.14 | $24.82 | 90,000 | — | — |
| 2011-04-19 | $24.33 | $25.02 | 80,600 | — | — |
| 2011-04-18 | $24.64 | $25.33 | 73,900 | — | — |
| 2011-04-15 | $24.85 | $25.55 | 91,700 | — | — |
| 2011-04-14 | $24.22 | $24.90 | 78,600 | — | — |
| 2011-04-13 | $24.06 | $24.74 | 100,500 | — | — |
| 2011-04-12 | $24.22 | $24.90 | 159,600 | — | — |
| 2011-04-11 | $24.88 | $25.58 | 78,800 | — | — |
| 2011-04-08 | $24.99 | $25.69 | 86,300 | — | — |
| 2011-04-07 | $25.22 | $25.93 | 57,600 | — | — |
| 2011-04-06 | $25.17 | $25.88 | 76,900 | — | — |
| 2011-04-05 | $24.97 | $25.67 | 161,200 | — | — |
| 2011-04-04 | $24.96 | $25.66 | 288,400 | — | — |
| 2011-04-01 | $24.82 | $25.52 | 205,200 | — | — |
| 2011-03-31 | $24.19 | $24.87 | 95,500 | — | — |
| 2011-03-30 | $23.63 | $24.30 | 57,200 | — | — |
| 2011-03-29 | $23.11 | $23.76 | 57,800 | — | — |
| 2011-03-28 | $23.15 | $23.80 | 51,000 | — | — |
| 2011-03-25 | $23.04 | $23.69 | 102,300 | — | — |
| 2011-03-24 | $22.81 | $23.45 | 113,600 | — | — |
| 2011-03-23 | $22.40 | $23.03 | 93,600 | — | — |
| 2011-03-22 | $22.17 | $22.79 | 78,400 | — | — |
| 2011-03-21 | $22.48 | $23.11 | 183,600 | — | — |
| 2011-03-18 | $22.01 | $22.63 | 534,700 | — | — |
| 2011-03-17 | $21.04 | $21.63 | 64,300 | — | — |
| 2011-03-16 | $20.97 | $21.56 | 89,400 | — | — |
| 2011-03-15 | $21.32 | $21.92 | 97,700 | — | — |
| 2011-03-14 | $21.03 | $21.62 | 72,800 | — | — |
| 2011-03-11 | $21.04 | $21.63 | 87,700 | — | — |
| 2011-03-10 | $21.39 | $21.99 | 107,900 | — | — |
| 2011-03-09 | $21.98 | $22.60 | 37,500 | — | — |
| 2011-03-08 | $22.25 | $22.88 | 111,800 | — | — |
| 2011-03-07 | $22.01 | $22.63 | 83,700 | — | — |
| 2011-03-04 | $22.04 | $22.66 | 64,100 | — | — |
| 2011-03-03 | $22.09 | $22.71 | 198,800 | — | — |
| 2011-03-02 | $21.28 | $21.88 | 135,600 | — | — |
| 2011-03-01 | $21.35 | $21.95 | 306,200 | — | — |
| 2011-02-28 | $21.39 | $21.99 | 281,200 | — | — |
| 2011-02-25 | $21.40 | $22.00 | 209,400 | — | — |
| 2011-02-24 | $21.09 | $21.68 | 158,900 | — | — |
| 2011-02-23 | $20.99 | $21.58 | 85,600 | — | — |
| 2011-02-22 | $21.00 | $21.59 | 126,000 | — | — |
| 2011-02-18 | $21.44 | $22.04 | 133,300 | — | — |
| 2011-02-17 | $21.40 | $22.00 | 255,800 | — | — |
| 2011-02-16 | $21.22 | $21.82 | 59,600 | — | — |
| 2011-02-15 | $20.98 | $21.57 | 155,900 | — | — |
| 2011-02-14 | $21.66 | $22.27 | 50,200 | — | — |
| 2011-02-11 | $21.51 | $22.02 | 72,500 | — | — |
| 2011-02-10 | $21.20 | $21.71 | 118,800 | — | — |
| 2011-02-09 | $21.05 | $21.55 | 186,800 | — | — |
| 2011-02-08 | $20.87 | $21.37 | 78,800 | — | — |
| 2011-02-07 | $21.00 | $21.50 | 162,400 | — | — |
| 2011-02-04 | $20.72 | $21.21 | 52,700 | — | — |
| 2011-02-03 | $20.93 | $21.43 | 122,400 | — | — |
| 2011-02-02 | $21.09 | $21.59 | 250,600 | — | — |
| 2011-02-01 | $20.52 | $21.01 | 110,400 | — | — |
| 2011-01-31 | $20.13 | $20.61 | 177,300 | — | — |
| 2011-01-28 | $20.35 | $20.84 | 121,900 | — | — |
| 2011-01-27 | $20.93 | $21.43 | 58,200 | — | — |
| 2011-01-26 | $21.10 | $21.60 | 106,300 | — | — |
| 2011-01-25 | $20.55 | $21.04 | 174,700 | — | — |
| 2011-01-24 | $20.25 | $20.73 | 57,400 | — | — |
| 2011-01-21 | $20.11 | $20.59 | 60,800 | — | — |
| 2011-01-20 | $20.34 | $20.83 | 73,200 | — | — |
| 2011-01-19 | $21.56 | $22.07 | 120,700 | — | — |
| 2011-01-18 | $21.84 | $22.36 | 97,100 | — | — |
| 2011-01-14 | $21.59 | $22.11 | 136,600 | — | — |
| 2011-01-13 | $21.17 | $21.68 | 50,800 | — | — |
| 2011-01-12 | $21.11 | $21.61 | 55,600 | — | — |
| 2011-01-11 | $20.68 | $21.17 | 84,500 | — | — |
| 2011-01-10 | $20.69 | $21.18 | 91,800 | — | — |
| 2011-01-07 | $20.24 | $20.72 | 150,500 | — | — |
| 2011-01-06 | $20.37 | $20.86 | 146,700 | — | — |
| 2011-01-05 | $19.84 | $20.31 | 101,000 | — | — |
| 2011-01-04 | $19.78 | $20.25 | 73,500 | — | — |
| 2011-01-03 | $20.48 | $20.97 | 80,500 | — | — |