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
- 1999-12-01 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 | $27.92 | $42.98 | 9,000 | — | — |
| 2011-12-29 | $27.88 | $42.92 | 5,300 | — | — |
| 2011-12-28 | $27.11 | $41.74 | 6,300 | — | — |
| 2011-12-27 | $27.68 | $42.62 | 4,600 | — | — |
| 2011-12-23 | $27.86 | $42.89 | 5,500 | — | — |
| 2011-12-22 | $27.99 | $43.09 | 6,600 | — | — |
| 2011-12-21 | $27.58 | $42.46 | 3,000 | — | — |
| 2011-12-20 | $27.52 | $42.37 | 24,500 | — | — |
| 2011-12-19 | $26.07 | $40.14 | 7,100 | — | — |
| 2011-12-16 | $26.89 | $41.40 | 37,000 | — | — |
| 2011-12-15 | $27.61 | $42.51 | 18,500 | — | — |
| 2011-12-14 | $26.94 | $41.48 | 13,200 | — | — |
| 2011-12-13 | $26.02 | $40.06 | 11,500 | — | — |
| 2011-12-12 | $26.88 | $41.38 | 8,300 | — | — |
| 2011-12-09 | $27.52 | $42.37 | 15,000 | — | — |
| 2011-12-08 | $26.70 | $41.11 | 14,400 | — | — |
| 2011-12-07 | $27.49 | $42.32 | 10,100 | — | — |
| 2011-12-06 | $27.50 | $42.34 | 10,200 | — | — |
| 2011-12-05 | $27.48 | $42.31 | 12,900 | — | — |
| 2011-12-02 | $26.88 | $41.38 | 3,700 | — | — |
| 2011-12-01 | $26.56 | $40.89 | 12,200 | — | — |
| 2011-11-30 | $27.35 | $42.11 | 29,300 | — | — |
| 2011-11-29 | $25.71 | $39.58 | 3,100 | — | — |
| 2011-11-28 | $26.09 | $40.17 | 14,800 | — | — |
| 2011-11-25 | $24.67 | $37.98 | 4,100 | — | — |
| 2011-11-23 | $25.40 | $39.11 | 16,000 | — | — |
| 2011-11-22 | $25.58 | $39.38 | 7,200 | — | — |
| 2011-11-21 | $25.50 | $39.26 | 6,100 | — | — |
| 2011-11-18 | $25.78 | $39.69 | 10,500 | — | — |
| 2011-11-17 | $25.48 | $39.23 | 23,300 | — | — |
| 2011-11-16 | $26.12 | $39.41 | 28,400 | — | — |
| 2011-11-15 | $26.60 | $40.14 | 19,900 | — | — |
| 2011-11-14 | $25.83 | $38.98 | 23,400 | — | — |
| 2011-11-11 | $26.48 | $39.96 | 13,700 | — | — |
| 2011-11-10 | $25.47 | $38.43 | 16,800 | — | — |
| 2011-11-09 | $25.55 | $38.55 | 19,000 | — | — |
| 2011-11-08 | $28.33 | $42.75 | 4,800 | — | — |
| 2011-11-07 | $27.28 | $41.16 | 2,100 | — | — |
| 2011-11-04 | $26.97 | $40.70 | 3,800 | — | — |
| 2011-11-03 | $27.76 | $41.89 | 16,500 | — | — |
| 2011-11-02 | $25.57 | $38.58 | 25,700 | — | — |
| 2011-11-01 | $25.57 | $38.58 | 10,900 | — | — |
| 2011-10-31 | $27.95 | $42.17 | 8,200 | — | — |
| 2011-10-28 | $29.00 | $43.76 | 10,100 | — | — |
| 2011-10-27 | $29.00 | $43.76 | 37,400 | — | — |
| 2011-10-26 | $26.95 | $40.67 | 13,700 | — | — |
| 2011-10-25 | $26.46 | $39.93 | 10,900 | — | — |
| 2011-10-24 | $27.00 | $40.74 | 7,500 | — | — |
| 2011-10-21 | $26.41 | $39.85 | 12,200 | — | — |
| 2011-10-20 | $25.75 | $38.85 | 4,100 | — | — |
| 2011-10-19 | $25.88 | $39.05 | 5,700 | — | — |
| 2011-10-18 | $26.55 | $40.06 | 10,700 | — | — |
| 2011-10-17 | $25.02 | $37.75 | 18,400 | — | — |
| 2011-10-14 | $26.00 | $39.23 | 9,800 | — | — |
| 2011-10-13 | $26.10 | $39.38 | 8,000 | — | — |
| 2011-10-12 | $26.48 | $39.96 | 7,900 | — | — |
| 2011-10-11 | $26.45 | $39.91 | 15,100 | — | — |
| 2011-10-10 | $25.96 | $39.17 | 15,200 | — | — |
| 2011-10-07 | $25.30 | $38.18 | 10,800 | — | — |
| 2011-10-06 | $25.94 | $39.14 | 12,600 | — | — |
| 2011-10-05 | $25.94 | $39.14 | 7,900 | — | — |
| 2011-10-04 | $25.76 | $38.87 | 22,500 | — | — |
| 2011-10-03 | $23.21 | $35.02 | 16,300 | — | — |
| 2011-09-30 | $24.13 | $36.41 | 8,700 | — | — |
| 2011-09-29 | $24.59 | $37.10 | 5,300 | — | — |
| 2011-09-28 | $24.14 | $36.43 | 12,200 | — | — |
| 2011-09-27 | $24.77 | $37.38 | 11,400 | — | — |
| 2011-09-26 | $24.04 | $36.27 | 9,500 | — | — |
| 2011-09-23 | $23.58 | $35.58 | 9,000 | — | — |
| 2011-09-22 | $23.34 | $35.22 | 23,100 | — | — |
| 2011-09-21 | $22.93 | $34.60 | 8,100 | — | — |
| 2011-09-20 | $23.53 | $35.50 | 12,500 | — | — |
| 2011-09-19 | $23.84 | $35.97 | 2,600 | — | — |
| 2011-09-16 | $24.50 | $36.97 | 17,900 | — | — |
| 2011-09-15 | $24.19 | $36.50 | 4,800 | — | — |
| 2011-09-14 | $24.40 | $36.82 | 6,100 | — | — |
| 2011-09-13 | $23.52 | $35.49 | 9,300 | — | — |
| 2011-09-12 | $23.10 | $34.86 | 8,800 | — | — |
| 2011-09-09 | $23.06 | $34.80 | 28,500 | — | — |
| 2011-09-08 | $23.83 | $35.96 | 10,300 | — | — |
| 2011-09-07 | $24.01 | $36.23 | 39,200 | — | — |
| 2011-09-06 | $23.23 | $35.05 | 22,600 | — | — |
| 2011-09-02 | $24.23 | $36.56 | 12,400 | — | — |
| 2011-09-01 | $25.24 | $38.09 | 11,100 | — | — |
| 2011-08-31 | $25.91 | $39.10 | 13,000 | — | — |
| 2011-08-30 | $26.29 | $39.67 | 13,700 | — | — |
| 2011-08-29 | $26.47 | $39.94 | 12,600 | — | — |
| 2011-08-26 | $25.46 | $38.42 | 9,000 | — | — |
| 2011-08-25 | $25.63 | $38.67 | 8,400 | — | — |
| 2011-08-24 | $26.92 | $40.62 | 11,500 | — | — |
| 2011-08-23 | $24.50 | $36.97 | 20,700 | — | — |
| 2011-08-22 | $24.01 | $36.23 | 14,200 | — | — |
| 2011-08-19 | $24.01 | $36.23 | 9,400 | — | — |
| 2011-08-18 | $24.32 | $36.70 | 34,300 | — | — |
| 2011-08-17 | $24.96 | $37.66 | 32,300 | — | — |
| 2011-08-16 | $25.27 | $38.13 | 10,400 | — | — |
| 2011-08-15 | $25.30 | $38.18 | 10,100 | — | — |
| 2011-08-12 | $25.30 | $38.18 | 6,100 | — | — |
| 2011-08-11 | $26.26 | $39.62 | 20,400 | — | — |
| 2011-08-10 | $24.51 | $36.98 | 13,100 | — | — |
| 2011-08-09 | $26.69 | $40.27 | 22,300 | — | — |
| 2011-08-08 | $24.52 | $37.00 | 24,000 | — | — |
| 2011-08-05 | $25.50 | $38.48 | 8,900 | — | — |
| 2011-08-04 | $24.98 | $37.69 | 17,800 | — | — |
| 2011-08-03 | $25.31 | $38.19 | 4,200 | — | — |
| 2011-08-02 | $24.96 | $37.66 | 7,100 | — | — |
| 2011-08-01 | $25.27 | $38.13 | 12,300 | — | — |
| 2011-07-29 | $25.83 | $38.98 | 4,800 | — | — |
| 2011-07-28 | $25.39 | $38.31 | 12,500 | — | — |
| 2011-07-27 | $25.04 | $37.78 | 12,600 | — | — |
| 2011-07-26 | $25.76 | $38.87 | 6,600 | — | — |
| 2011-07-25 | $25.85 | $39.01 | 3,700 | — | — |
| 2011-07-22 | $26.31 | $39.70 | 6,000 | — | — |
| 2011-07-21 | $27.23 | $41.09 | 10,100 | — | — |
| 2011-07-20 | $26.65 | $40.21 | 9,800 | — | — |
| 2011-07-19 | $26.94 | $40.65 | 10,300 | — | — |
| 2011-07-18 | $26.18 | $39.50 | 10,000 | — | — |
| 2011-07-15 | $26.55 | $40.06 | 15,600 | — | — |
| 2011-07-14 | $25.94 | $39.14 | 7,100 | — | — |
| 2011-07-13 | $25.74 | $38.84 | 10,900 | — | — |
| 2011-07-12 | $24.69 | $37.26 | 38,500 | — | — |
| 2011-07-11 | $24.70 | $37.27 | 9,700 | — | — |
| 2011-07-08 | $25.04 | $37.78 | 12,000 | — | — |
| 2011-07-07 | $25.28 | $38.15 | 12,900 | — | — |
| 2011-07-06 | $25.19 | $38.01 | 12,500 | — | — |
| 2011-07-05 | $25.19 | $38.01 | 5,500 | — | — |
| 2011-07-01 | $25.17 | $37.98 | 9,600 | — | — |
| 2011-06-30 | $25.04 | $37.78 | 5,600 | — | — |
| 2011-06-29 | $25.04 | $37.78 | 2,400 | — | — |
| 2011-06-28 | $25.15 | $37.95 | 12,400 | — | — |
| 2011-06-27 | $24.69 | $37.26 | 22,200 | — | — |
| 2011-06-24 | $24.38 | $36.79 | 93,000 | — | — |
| 2011-06-23 | $24.94 | $37.63 | 10,700 | — | — |
| 2011-06-22 | $25.09 | $37.86 | 4,300 | — | — |
| 2011-06-21 | $25.48 | $38.45 | 14,100 | — | — |
| 2011-06-20 | $25.11 | $37.89 | 3,600 | — | — |
| 2011-06-17 | $24.78 | $37.39 | 18,300 | — | — |
| 2011-06-16 | $25.00 | $37.72 | 13,300 | — | — |
| 2011-06-15 | $24.84 | $37.48 | 8,200 | — | — |
| 2011-06-14 | $25.07 | $37.83 | 17,900 | — | — |
| 2011-06-13 | $24.66 | $37.21 | 3,400 | — | — |
| 2011-06-10 | $24.41 | $36.83 | 11,300 | — | — |
| 2011-06-09 | $24.36 | $36.76 | 10,100 | — | — |
| 2011-06-08 | $24.59 | $37.10 | 3,900 | — | — |
| 2011-06-07 | $24.84 | $37.48 | 14,100 | — | — |
| 2011-06-06 | $24.10 | $36.37 | 11,200 | — | — |
| 2011-06-03 | $24.08 | $36.33 | 18,000 | — | — |
| 2011-06-02 | $24.18 | $36.49 | 2,900 | — | — |
| 2011-06-01 | $24.57 | $37.07 | 7,100 | — | — |
| 2011-05-31 | $25.13 | $37.92 | 15,900 | — | — |
| 2011-05-27 | $25.07 | $37.83 | 4,800 | — | — |
| 2011-05-26 | $24.94 | $37.63 | 11,500 | — | — |
| 2011-05-25 | $24.95 | $37.65 | 5,100 | — | — |
| 2011-05-24 | $24.91 | $37.59 | 18,200 | — | — |
| 2011-05-23 | $25.95 | $39.16 | 9,700 | — | — |
| 2011-05-20 | $26.05 | $39.31 | 9,000 | — | — |
| 2011-05-19 | $26.46 | $39.93 | 14,300 | — | — |
| 2011-05-18 | $26.73 | $39.61 | 10,400 | — | — |
| 2011-05-17 | $26.05 | $38.60 | 2,000 | — | — |
| 2011-05-16 | $26.02 | $38.56 | 10,600 | — | — |
| 2011-05-13 | $26.43 | $39.16 | 3,700 | — | — |
| 2011-05-12 | $26.65 | $39.49 | 5,600 | — | — |
| 2011-05-11 | $26.24 | $38.88 | 6,400 | — | — |
| 2011-05-10 | $26.77 | $39.67 | 5,000 | — | — |
| 2011-05-09 | $26.53 | $39.31 | 12,000 | — | — |
| 2011-05-06 | $26.90 | $39.86 | 2,500 | — | — |
| 2011-05-05 | $26.98 | $39.98 | 3,500 | — | — |
| 2011-05-04 | $26.92 | $39.89 | 7,800 | — | — |
| 2011-05-03 | $27.67 | $41.00 | 6,700 | — | — |
| 2011-05-02 | $27.76 | $41.14 | 13,000 | — | — |
| 2011-04-29 | $28.43 | $42.13 | 8,100 | — | — |
| 2011-04-28 | $28.08 | $41.61 | 3,400 | — | — |
| 2011-04-27 | $27.94 | $41.40 | 3,900 | — | — |
| 2011-04-26 | $28.23 | $41.83 | 4,900 | — | — |
| 2011-04-25 | $28.11 | $41.65 | 3,000 | — | — |
| 2011-04-21 | $27.85 | $41.27 | 7,300 | — | — |
| 2011-04-20 | $27.87 | $41.30 | 7,700 | — | — |
| 2011-04-19 | $27.82 | $41.22 | 5,300 | — | — |
| 2011-04-18 | $27.94 | $41.40 | 38,400 | — | — |
| 2011-04-15 | $28.92 | $42.85 | 8,900 | — | — |
| 2011-04-14 | $28.40 | $42.08 | 6,400 | — | — |
| 2011-04-13 | $28.50 | $42.23 | 12,200 | — | — |
| 2011-04-12 | $29.08 | $43.09 | 17,600 | — | — |
| 2011-04-11 | $29.38 | $43.54 | 7,700 | — | — |
| 2011-04-08 | $29.71 | $44.03 | 4,400 | — | — |
| 2011-04-07 | $29.57 | $43.82 | 6,900 | — | — |
| 2011-04-06 | $29.33 | $43.46 | 6,800 | — | — |
| 2011-04-05 | $29.22 | $43.30 | 5,200 | — | — |
| 2011-04-04 | $28.99 | $42.96 | 5,500 | — | — |
| 2011-04-01 | $28.88 | $42.80 | 3,800 | — | — |
| 2011-03-31 | $28.91 | $42.84 | 14,900 | — | — |
| 2011-03-30 | $28.32 | $41.97 | 4,500 | — | — |
| 2011-03-29 | $28.30 | $41.94 | 5,200 | — | — |
| 2011-03-28 | $27.71 | $41.06 | 31,200 | — | — |
| 2011-03-25 | $27.81 | $41.21 | 6,700 | — | — |
| 2011-03-24 | $27.94 | $41.40 | 5,400 | — | — |
| 2011-03-23 | $27.98 | $41.46 | 2,400 | — | — |
| 2011-03-22 | $28.03 | $41.54 | 4,200 | — | — |
| 2011-03-21 | $28.08 | $41.61 | 6,500 | — | — |
| 2011-03-18 | $27.60 | $40.90 | 18,700 | — | — |
| 2011-03-17 | $27.46 | $40.69 | 8,800 | — | — |
| 2011-03-16 | $27.62 | $40.93 | 18,900 | — | — |
| 2011-03-15 | $27.91 | $41.36 | 15,700 | — | — |
| 2011-03-14 | $28.35 | $42.01 | 15,300 | — | — |
| 2011-03-11 | $27.85 | $41.27 | 18,200 | — | — |
| 2011-03-10 | $27.98 | $41.46 | 10,200 | — | — |
| 2011-03-09 | $28.71 | $42.54 | 3,900 | — | — |
| 2011-03-08 | $28.34 | $41.99 | 6,800 | — | — |
| 2011-03-07 | $28.15 | $41.71 | 11,000 | — | — |
| 2011-03-04 | $28.38 | $42.05 | 3,700 | — | — |
| 2011-03-03 | $28.64 | $42.44 | 7,600 | — | — |
| 2011-03-02 | $28.24 | $41.85 | 7,900 | — | — |
| 2011-03-01 | $28.56 | $42.32 | 8,400 | — | — |
| 2011-02-28 | $29.00 | $42.97 | 5,600 | — | — |
| 2011-02-25 | $28.84 | $42.74 | 12,300 | — | — |
| 2011-02-24 | $28.88 | $42.80 | 9,100 | — | — |
| 2011-02-23 | $28.65 | $42.45 | 8,700 | — | — |
| 2011-02-22 | $28.82 | $42.71 | 11,700 | — | — |
| 2011-02-18 | $29.40 | $43.57 | 7,600 | — | — |
| 2011-02-17 | $29.34 | $43.48 | 6,400 | — | — |
| 2011-02-16 | $29.08 | $43.09 | 4,500 | — | — |
| 2011-02-15 | $28.89 | $42.81 | 5,100 | — | — |
| 2011-02-14 | $29.32 | $43.45 | 5,300 | — | — |
| 2011-02-11 | $29.30 | $43.42 | 13,800 | — | — |
| 2011-02-10 | $28.97 | $42.93 | 12,600 | — | — |
| 2011-02-09 | $28.63 | $42.42 | 6,000 | — | — |
| 2011-02-08 | $28.66 | $42.47 | 8,500 | — | — |
| 2011-02-07 | $28.89 | $42.81 | 5,500 | — | — |
| 2011-02-04 | $28.80 | $42.68 | 9,800 | — | — |
| 2011-02-03 | $28.92 | $42.85 | 8,800 | — | — |
| 2011-02-02 | $29.00 | $42.97 | 11,200 | — | — |
| 2011-02-01 | $28.95 | $42.90 | 8,700 | — | — |
| 2011-01-31 | $28.80 | $42.68 | 11,000 | — | — |
| 2011-01-28 | $28.02 | $41.52 | 12,400 | — | — |
| 2011-01-27 | $28.94 | $42.88 | 7,700 | — | — |
| 2011-01-26 | $28.79 | $42.66 | 5,300 | — | — |
| 2011-01-25 | $27.93 | $41.39 | 9,600 | — | — |
| 2011-01-24 | $27.96 | $41.43 | 9,400 | — | — |
| 2011-01-21 | $28.08 | $41.61 | 12,700 | — | — |
| 2011-01-20 | $28.57 | $42.34 | 14,500 | — | — |
| 2011-01-19 | $28.84 | $42.74 | 10,900 | — | — |
| 2011-01-18 | $29.79 | $44.14 | 2,400 | — | — |
| 2011-01-14 | $29.79 | $44.14 | 5,900 | — | — |
| 2011-01-13 | $29.50 | $43.71 | 2,800 | — | — |
| 2011-01-12 | $29.94 | $44.37 | 4,500 | — | — |
| 2011-01-11 | $29.81 | $44.17 | 9,900 | — | — |
| 2011-01-10 | $29.21 | $43.28 | 10,600 | — | — |
| 2011-01-07 | $30.09 | $44.59 | 5,300 | — | — |
| 2011-01-06 | $30.18 | $44.72 | 4,700 | — | — |
| 2011-01-05 | $30.69 | $45.48 | 5,600 | — | — |
| 2011-01-04 | $30.54 | $45.25 | 8,700 | — | — |
| 2011-01-03 | $31.80 | $47.12 | 13,300 | — | — |