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
- 2010-08-12 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 | $24.04 | $24.04 | 101,000 | — | — |
| 2011-12-29 | $23.55 | $23.55 | 128,700 | — | — |
| 2011-12-28 | $23.79 | $23.79 | 135,100 | — | — |
| 2011-12-27 | $23.96 | $23.96 | 201,800 | — | — |
| 2011-12-23 | $24.17 | $24.17 | 93,700 | — | — |
| 2011-12-22 | $24.61 | $24.61 | 55,200 | — | — |
| 2011-12-21 | $24.32 | $24.32 | 61,400 | — | — |
| 2011-12-20 | $24.80 | $24.80 | 72,600 | — | — |
| 2011-12-19 | $24.04 | $24.04 | 122,100 | — | — |
| 2011-12-16 | $23.86 | $23.86 | 162,600 | — | — |
| 2011-12-15 | $24.01 | $24.01 | 61,900 | — | — |
| 2011-12-14 | $24.17 | $24.17 | 214,100 | — | — |
| 2011-12-13 | $23.97 | $23.97 | 84,200 | — | — |
| 2011-12-12 | $24.06 | $24.06 | 184,700 | — | — |
| 2011-12-09 | $24.18 | $24.18 | 143,000 | — | — |
| 2011-12-08 | $23.75 | $23.75 | 90,900 | — | — |
| 2011-12-07 | $23.85 | $23.85 | 128,000 | — | — |
| 2011-12-06 | $23.83 | $23.83 | 78,800 | — | — |
| 2011-12-05 | $24.05 | $24.05 | 138,200 | — | — |
| 2011-12-02 | $23.53 | $23.53 | 104,700 | — | — |
| 2011-12-01 | $23.72 | $23.72 | 206,500 | — | — |
| 2011-11-30 | $25.34 | $25.34 | 79,500 | — | — |
| 2011-11-29 | $25.73 | $25.73 | 43,300 | — | — |
| 2011-11-28 | $25.77 | $25.77 | 42,300 | — | — |
| 2011-11-25 | $25.32 | $25.32 | 32,100 | — | — |
| 2011-11-23 | $25.84 | $25.84 | 71,900 | — | — |
| 2011-11-22 | $26.15 | $26.15 | 73,300 | — | — |
| 2011-11-21 | $26.03 | $26.03 | 97,300 | — | — |
| 2011-11-18 | $26.39 | $26.39 | 99,000 | — | — |
| 2011-11-17 | $26.33 | $26.33 | 98,500 | — | — |
| 2011-11-16 | $26.47 | $26.47 | 97,000 | — | — |
| 2011-11-15 | $26.79 | $26.79 | 158,300 | — | — |
| 2011-11-14 | $27.12 | $27.12 | 164,600 | — | — |
| 2011-11-11 | $27.81 | $27.81 | 766,400 | — | — |
| 2011-11-10 | $29.95 | $29.95 | 120,300 | — | — |
| 2011-11-09 | $30.95 | $30.95 | 95,800 | — | — |
| 2011-11-08 | $33.25 | $33.25 | 264,100 | — | — |
| 2011-11-07 | $31.00 | $31.00 | 61,700 | — | — |
| 2011-11-04 | $30.58 | $30.58 | 57,100 | — | — |
| 2011-11-03 | $30.66 | $30.66 | 37,900 | — | — |
| 2011-11-02 | $30.20 | $30.20 | 56,800 | — | — |
| 2011-11-01 | $29.98 | $29.98 | 127,500 | — | — |
| 2011-10-31 | $30.01 | $30.01 | 59,700 | — | — |
| 2011-10-28 | $30.49 | $30.49 | 177,100 | — | — |
| 2011-10-27 | $30.14 | $30.14 | 118,200 | — | — |
| 2011-10-26 | $28.82 | $28.82 | 81,900 | — | — |
| 2011-10-25 | $28.23 | $28.23 | 76,200 | — | — |
| 2011-10-24 | $28.49 | $28.49 | 205,100 | — | — |
| 2011-10-21 | $27.67 | $27.67 | 223,900 | — | — |
| 2011-10-20 | $28.00 | $28.00 | 73,300 | — | — |
| 2011-10-19 | $27.55 | $27.55 | 65,300 | — | — |
| 2011-10-18 | $27.20 | $27.20 | 145,400 | — | — |
| 2011-10-17 | $27.27 | $27.27 | 110,500 | — | — |
| 2011-10-14 | $28.06 | $28.06 | 138,200 | — | — |
| 2011-10-13 | $27.55 | $27.55 | 28,300 | — | — |
| 2011-10-12 | $26.60 | $26.60 | 279,400 | — | — |
| 2011-10-11 | $27.00 | $27.00 | 155,900 | — | — |
| 2011-10-10 | $26.90 | $26.90 | 195,500 | — | — |
| 2011-10-07 | $24.72 | $24.72 | 68,800 | — | — |
| 2011-10-06 | $24.38 | $24.38 | 100,100 | — | — |
| 2011-10-05 | $24.04 | $24.04 | 110,800 | — | — |
| 2011-10-04 | $23.00 | $23.00 | 150,400 | — | — |
| 2011-10-03 | $22.28 | $22.28 | 120,000 | — | — |
| 2011-09-30 | $22.08 | $22.08 | 184,700 | — | — |
| 2011-09-29 | $23.18 | $23.18 | 81,200 | — | — |
| 2011-09-28 | $22.76 | $22.76 | 52,300 | — | — |
| 2011-09-27 | $22.33 | $22.33 | 31,600 | — | — |
| 2011-09-26 | $22.78 | $22.78 | 29,300 | — | — |
| 2011-09-23 | $21.62 | $21.62 | 73,300 | — | — |
| 2011-09-22 | $22.18 | $22.18 | 213,500 | — | — |
| 2011-09-21 | $23.90 | $23.90 | 159,100 | — | — |
| 2011-09-20 | $23.40 | $23.40 | 62,600 | — | — |
| 2011-09-19 | $24.17 | $24.17 | 62,000 | — | — |
| 2011-09-16 | $23.03 | $23.03 | 108,900 | — | — |
| 2011-09-15 | $23.77 | $23.77 | 245,900 | — | — |
| 2011-09-14 | $21.96 | $21.96 | 118,400 | — | — |
| 2011-09-13 | $20.74 | $20.74 | 39,600 | — | — |
| 2011-09-12 | $20.94 | $20.94 | 129,800 | — | — |
| 2011-09-09 | $20.75 | $20.75 | 85,200 | — | — |
| 2011-09-08 | $20.45 | $20.45 | 36,600 | — | — |
| 2011-09-07 | $20.18 | $20.18 | 31,100 | — | — |
| 2011-09-06 | $19.62 | $19.62 | 111,900 | — | — |
| 2011-09-02 | $19.33 | $19.33 | 28,000 | — | — |
| 2011-09-01 | $19.29 | $19.29 | 75,200 | — | — |
| 2011-08-31 | $19.00 | $19.00 | 81,900 | — | — |
| 2011-08-30 | $19.49 | $19.49 | 95,400 | — | — |
| 2011-08-29 | $19.15 | $19.15 | 54,600 | — | — |
| 2011-08-26 | $18.83 | $18.83 | 112,300 | — | — |
| 2011-08-25 | $18.75 | $18.75 | 26,600 | — | — |
| 2011-08-24 | $19.32 | $19.32 | 56,300 | — | — |
| 2011-08-23 | $19.17 | $19.17 | 61,400 | — | — |
| 2011-08-22 | $18.73 | $18.73 | 86,200 | — | — |
| 2011-08-19 | $18.71 | $18.71 | 101,400 | — | — |
| 2011-08-18 | $19.04 | $19.04 | 117,800 | — | — |
| 2011-08-17 | $20.09 | $20.09 | 64,100 | — | — |
| 2011-08-16 | $19.99 | $19.99 | 188,600 | — | — |
| 2011-08-15 | $20.28 | $20.28 | 202,700 | — | — |
| 2011-08-12 | $19.90 | $19.90 | 251,100 | — | — |
| 2011-08-11 | $19.14 | $19.14 | 188,300 | — | — |
| 2011-08-10 | $17.46 | $17.46 | 169,500 | — | — |
| 2011-08-09 | $17.75 | $17.75 | 364,200 | — | — |
| 2011-08-08 | $17.12 | $17.12 | 312,500 | — | — |
| 2011-08-05 | $18.52 | $18.52 | 335,300 | — | — |
| 2011-08-04 | $19.90 | $19.90 | 326,100 | — | — |
| 2011-08-03 | $20.78 | $20.78 | 163,400 | — | — |
| 2011-08-02 | $20.85 | $20.85 | 307,400 | — | — |
| 2011-08-01 | $21.79 | $21.79 | 190,600 | — | — |
| 2011-07-29 | $22.22 | $22.22 | 69,100 | — | — |
| 2011-07-28 | $22.69 | $22.69 | 112,600 | — | — |
| 2011-07-27 | $23.11 | $23.11 | 205,100 | — | — |
| 2011-07-26 | $22.59 | $22.59 | 34,100 | — | — |
| 2011-07-25 | $22.53 | $22.53 | 43,400 | — | — |
| 2011-07-22 | $22.68 | $22.68 | 42,500 | — | — |
| 2011-07-21 | $23.26 | $23.26 | 72,400 | — | — |
| 2011-07-20 | $22.19 | $22.19 | 140,200 | — | — |
| 2011-07-19 | $22.57 | $22.57 | 80,400 | — | — |
| 2011-07-18 | $22.67 | $22.67 | 318,700 | — | — |
| 2011-07-15 | $23.80 | $23.80 | 88,700 | — | — |
| 2011-07-14 | $23.96 | $23.96 | 52,100 | — | — |
| 2011-07-13 | $24.05 | $24.05 | 240,900 | — | — |
| 2011-07-12 | $24.04 | $24.04 | 143,800 | — | — |
| 2011-07-11 | $24.13 | $24.13 | 235,300 | — | — |
| 2011-07-08 | $25.15 | $25.15 | 49,700 | — | — |
| 2011-07-07 | $25.47 | $25.47 | 104,100 | — | — |
| 2011-07-06 | $25.53 | $25.53 | 95,600 | — | — |
| 2011-07-05 | $25.13 | $25.13 | 62,500 | — | — |
| 2011-07-01 | $25.01 | $25.01 | 103,900 | — | — |
| 2011-06-30 | $24.50 | $24.50 | 212,000 | — | — |
| 2011-06-29 | $24.50 | $24.50 | 199,300 | — | — |
| 2011-06-28 | $24.24 | $24.24 | 157,300 | — | — |
| 2011-06-27 | $23.42 | $23.42 | 193,100 | — | — |
| 2011-06-24 | $23.64 | $23.64 | 208,500 | — | — |
| 2011-06-23 | $23.50 | $23.50 | 177,600 | — | — |
| 2011-06-22 | $23.24 | $23.24 | 74,000 | — | — |
| 2011-06-21 | $23.36 | $23.36 | 139,500 | — | — |
| 2011-06-20 | $22.22 | $22.22 | 208,400 | — | — |
| 2011-06-17 | $22.52 | $22.52 | 196,100 | — | — |
| 2011-06-16 | $22.42 | $22.42 | 138,100 | — | — |
| 2011-06-15 | $22.35 | $22.35 | 153,500 | — | — |
| 2011-06-14 | $22.46 | $22.46 | 228,900 | — | — |
| 2011-06-13 | $21.92 | $21.92 | 225,600 | — | — |
| 2011-06-10 | $22.14 | $22.14 | 165,900 | — | — |
| 2011-06-09 | $22.46 | $22.46 | 179,500 | — | — |
| 2011-06-08 | $22.25 | $22.25 | 271,200 | — | — |
| 2011-06-07 | $22.85 | $22.85 | 327,000 | — | — |
| 2011-06-06 | $23.52 | $23.52 | 403,500 | — | — |
| 2011-06-03 | $23.08 | $23.08 | 183,500 | — | — |
| 2011-06-02 | $23.46 | $23.46 | 379,500 | — | — |
| 2011-06-01 | $22.97 | $22.97 | 363,600 | — | — |
| 2011-05-31 | $23.14 | $23.14 | 582,400 | — | — |
| 2011-05-27 | $23.07 | $23.07 | 2,443,900 | — | — |
| 2011-05-26 | $24.44 | $24.44 | 364,800 | — | — |
| 2011-05-25 | $24.76 | $24.76 | 50,400 | — | — |
| 2011-05-24 | $24.91 | $24.91 | 56,000 | — | — |
| 2011-05-23 | $25.05 | $25.05 | 246,500 | — | — |
| 2011-05-20 | $27.12 | $27.12 | 126,900 | — | — |
| 2011-05-19 | $26.62 | $26.62 | 38,500 | — | — |
| 2011-05-18 | $26.51 | $26.51 | 79,300 | — | — |
| 2011-05-17 | $25.65 | $25.65 | 88,000 | — | — |
| 2011-05-16 | $25.10 | $25.10 | 125,000 | — | — |
| 2011-05-13 | $25.98 | $25.98 | 171,000 | — | — |
| 2011-05-12 | $27.59 | $27.59 | 204,300 | — | — |
| 2011-05-11 | $30.10 | $30.10 | 112,000 | — | — |
| 2011-05-10 | $30.80 | $30.80 | 41,900 | — | — |
| 2011-05-09 | $29.67 | $29.67 | 36,600 | — | — |
| 2011-05-06 | $29.71 | $29.71 | 33,000 | — | — |
| 2011-05-05 | $28.65 | $28.65 | 55,500 | — | — |
| 2011-05-04 | $29.43 | $29.43 | 135,000 | — | — |
| 2011-05-03 | $29.26 | $29.26 | 105,700 | — | — |
| 2011-05-02 | $30.28 | $30.28 | 171,800 | — | — |
| 2011-04-29 | $31.53 | $31.53 | 68,000 | — | — |
| 2011-04-28 | $32.73 | $32.73 | 56,700 | — | — |
| 2011-04-27 | $32.50 | $32.50 | 106,400 | — | — |
| 2011-04-26 | $31.96 | $31.96 | 58,700 | — | — |
| 2011-04-25 | $32.46 | $32.46 | 63,500 | — | — |
| 2011-04-21 | $32.23 | $32.23 | 135,000 | — | — |
| 2011-04-20 | $32.33 | $32.33 | 192,600 | — | — |
| 2011-04-19 | $32.81 | $32.81 | 214,000 | — | — |
| 2011-04-18 | $30.02 | $30.02 | 178,700 | — | — |
| 2011-04-15 | $31.32 | $31.32 | 215,100 | — | — |
| 2011-04-14 | $32.50 | $32.50 | 250,900 | — | — |
| 2011-04-13 | $29.74 | $29.74 | 28,700 | — | — |
| 2011-04-12 | $28.99 | $28.99 | 57,800 | — | — |
| 2011-04-11 | $29.82 | $29.82 | 74,300 | — | — |
| 2011-04-08 | $30.73 | $30.73 | 83,400 | — | — |
| 2011-04-07 | $31.15 | $31.15 | 77,200 | — | — |
| 2011-04-06 | $31.36 | $31.36 | 142,800 | — | — |
| 2011-04-05 | $30.36 | $30.36 | 53,800 | — | — |
| 2011-04-04 | $30.25 | $30.25 | 300,800 | — | — |
| 2011-04-01 | $30.99 | $30.99 | 292,400 | — | — |
| 2011-03-31 | $29.31 | $29.31 | 177,100 | — | — |
| 2011-03-30 | $29.24 | $29.24 | 170,700 | — | — |
| 2011-03-29 | $27.81 | $27.81 | 186,200 | — | — |
| 2011-03-28 | $26.91 | $26.91 | 80,800 | — | — |
| 2011-03-25 | $26.76 | $26.76 | 101,200 | — | — |
| 2011-03-24 | $26.21 | $26.21 | 124,100 | — | — |
| 2011-03-23 | $26.11 | $26.11 | 113,600 | — | — |
| 2011-03-22 | $26.51 | $26.51 | 86,400 | — | — |
| 2011-03-21 | $25.93 | $25.93 | 85,500 | — | — |
| 2011-03-18 | $25.84 | $25.84 | 104,100 | — | — |
| 2011-03-17 | $25.21 | $25.21 | 93,800 | — | — |
| 2011-03-16 | $24.81 | $24.81 | 167,900 | — | — |
| 2011-03-15 | $25.45 | $25.45 | 40,200 | — | — |
| 2011-03-14 | $25.81 | $25.81 | 132,700 | — | — |
| 2011-03-11 | $26.57 | $26.57 | 134,400 | — | — |
| 2011-03-10 | $25.55 | $25.55 | 163,200 | — | — |
| 2011-03-09 | $26.13 | $26.13 | 80,200 | — | — |
| 2011-03-08 | $26.03 | $26.03 | 103,900 | — | — |
| 2011-03-07 | $26.28 | $26.28 | 175,900 | — | — |
| 2011-03-04 | $26.94 | $26.94 | 62,900 | — | — |
| 2011-03-03 | $26.56 | $26.56 | 136,100 | — | — |
| 2011-03-02 | $27.27 | $27.27 | 109,900 | — | — |
| 2011-03-01 | $26.87 | $26.87 | 194,900 | — | — |
| 2011-02-28 | $26.45 | $26.45 | 179,100 | — | — |
| 2011-02-25 | $26.33 | $26.33 | 115,300 | — | — |
| 2011-02-24 | $25.75 | $25.75 | 288,400 | — | — |
| 2011-02-23 | $24.77 | $24.77 | 184,000 | — | — |
| 2011-02-22 | $25.59 | $25.59 | 251,400 | — | — |
| 2011-02-18 | $27.55 | $27.55 | 94,200 | — | — |
| 2011-02-17 | $28.23 | $28.23 | 87,400 | — | — |
| 2011-02-16 | $28.63 | $28.63 | 211,100 | — | — |
| 2011-02-15 | $29.22 | $29.22 | 100,400 | — | — |
| 2011-02-14 | $29.58 | $29.58 | 135,700 | — | — |
| 2011-02-11 | $29.01 | $29.01 | 229,100 | — | — |
| 2011-02-10 | $29.70 | $29.70 | 600,500 | — | — |
| 2011-02-09 | $26.80 | $26.80 | 506,900 | — | — |
| 2011-02-08 | $25.99 | $25.99 | 220,000 | — | — |
| 2011-02-07 | $26.15 | $26.15 | 194,300 | — | — |
| 2011-02-04 | $26.17 | $26.17 | 407,200 | — | — |
| 2011-02-03 | $26.34 | $26.34 | 276,100 | — | — |
| 2011-02-02 | $27.00 | $27.00 | 192,800 | — | — |
| 2011-02-01 | $28.48 | $28.48 | 146,600 | — | — |
| 2011-01-31 | $28.75 | $28.75 | 89,300 | — | — |
| 2011-01-28 | $28.73 | $28.73 | 81,900 | — | — |
| 2011-01-27 | $28.63 | $28.63 | 83,800 | — | — |
| 2011-01-26 | $28.85 | $28.85 | 81,100 | — | — |
| 2011-01-25 | $28.50 | $28.50 | 144,500 | — | — |
| 2011-01-24 | $29.61 | $29.61 | 34,100 | — | — |
| 2011-01-21 | $29.98 | $29.98 | 77,100 | — | — |
| 2011-01-20 | $29.25 | $29.25 | 117,300 | — | — |
| 2011-01-19 | $29.88 | $29.88 | 171,700 | — | — |
| 2011-01-18 | $28.98 | $28.98 | 141,000 | — | — |
| 2011-01-14 | $30.65 | $30.65 | 140,700 | — | — |
| 2011-01-13 | $30.02 | $30.02 | 68,700 | — | — |
| 2011-01-12 | $30.18 | $30.18 | 71,600 | — | — |
| 2011-01-11 | $30.02 | $30.02 | 107,300 | — | — |
| 2011-01-10 | $30.45 | $30.45 | 86,700 | — | — |
| 2011-01-07 | $30.83 | $30.83 | 76,500 | — | — |
| 2011-01-06 | $31.19 | $31.19 | 250,400 | — | — |
| 2011-01-05 | $30.76 | $30.76 | 438,700 | — | — |
| 2011-01-04 | $27.54 | $27.54 | 114,100 | — | — |
| 2011-01-03 | $27.16 | $27.16 | 93,500 | — | — |