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
- 2010-10-06 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 | $29.17 | $29.17 | 9,700 | — | — |
| 2011-12-29 | $29.29 | $29.29 | 19,400 | — | — |
| 2011-12-28 | $29.20 | $29.20 | 32,400 | — | — |
| 2011-12-27 | $29.52 | $29.52 | 0 | — | — |
| 2011-12-23 | $29.52 | $29.52 | 29,400 | — | — |
| 2011-12-22 | $29.89 | $29.89 | 55,000 | — | — |
| 2011-12-21 | $29.43 | $29.43 | 26,700 | — | — |
| 2011-12-20 | $29.05 | $29.05 | 51,700 | — | — |
| 2011-12-19 | $29.04 | $29.04 | 19,000 | — | — |
| 2011-12-16 | $29.23 | $29.23 | 21,400 | — | — |
| 2011-12-15 | $28.94 | $28.94 | 37,500 | — | — |
| 2011-12-14 | $28.33 | $28.33 | 48,300 | — | — |
| 2011-12-13 | $28.87 | $28.87 | 42,700 | — | — |
| 2011-12-12 | $29.19 | $29.19 | 23,000 | — | — |
| 2011-12-09 | $30.11 | $30.11 | 24,500 | — | — |
| 2011-12-08 | $29.59 | $29.59 | 20,600 | — | — |
| 2011-12-07 | $30.80 | $30.80 | 31,400 | — | — |
| 2011-12-06 | $29.86 | $29.86 | 25,000 | — | — |
| 2011-12-05 | $29.28 | $29.28 | 14,400 | — | — |
| 2011-12-02 | $28.99 | $28.99 | 19,000 | — | — |
| 2011-12-01 | $29.48 | $29.48 | 31,400 | — | — |
| 2011-11-30 | $28.96 | $28.96 | 213,400 | — | — |
| 2011-11-29 | $28.45 | $28.45 | 30,400 | — | — |
| 2011-11-28 | $28.45 | $28.45 | 27,000 | — | — |
| 2011-11-25 | $27.18 | $27.18 | 8,600 | — | — |
| 2011-11-23 | $27.57 | $27.57 | 13,000 | — | — |
| 2011-11-22 | $27.81 | $27.81 | 12,400 | — | — |
| 2011-11-21 | $27.79 | $27.79 | 21,500 | — | — |
| 2011-11-18 | $27.86 | $27.86 | 14,900 | — | — |
| 2011-11-17 | $27.66 | $27.66 | 22,600 | — | — |
| 2011-11-16 | $28.50 | $28.50 | 30,100 | — | — |
| 2011-11-15 | $27.48 | $27.48 | 13,800 | — | — |
| 2011-11-14 | $27.49 | $27.49 | 13,300 | — | — |
| 2011-11-11 | $27.32 | $27.32 | 21,400 | — | — |
| 2011-11-10 | $27.62 | $27.62 | 19,900 | — | — |
| 2011-11-09 | $26.99 | $26.99 | 15,600 | — | — |
| 2011-11-08 | $27.39 | $27.39 | 11,200 | — | — |
| 2011-11-07 | $27.22 | $27.22 | 26,100 | — | — |
| 2011-11-04 | $27.03 | $27.03 | 11,500 | — | — |
| 2011-11-03 | $27.08 | $27.08 | 17,600 | — | — |
| 2011-11-02 | $26.79 | $26.79 | 24,100 | — | — |
| 2011-11-01 | $26.68 | $26.68 | 25,100 | — | — |
| 2011-10-31 | $27.30 | $27.30 | 16,000 | — | — |
| 2011-10-28 | $26.87 | $26.87 | 28,900 | — | — |
| 2011-10-27 | $26.85 | $26.85 | 44,200 | — | — |
| 2011-10-26 | $26.31 | $26.31 | 32,100 | — | — |
| 2011-10-25 | $25.60 | $25.60 | 12,500 | — | — |
| 2011-10-24 | $26.08 | $26.08 | 20,500 | — | — |
| 2011-10-21 | $25.85 | $25.85 | 9,200 | — | — |
| 2011-10-20 | $25.77 | $25.77 | 11,700 | — | — |
| 2011-10-19 | $25.48 | $25.48 | 16,200 | — | — |
| 2011-10-18 | $25.63 | $25.63 | 18,200 | — | — |
| 2011-10-17 | $25.49 | $25.49 | 42,000 | — | — |
| 2011-10-14 | $25.27 | $25.27 | 14,000 | — | — |
| 2011-10-13 | $24.93 | $24.93 | 13,900 | — | — |
| 2011-10-12 | $25.01 | $25.01 | 30,900 | — | — |
| 2011-10-11 | $24.57 | $24.57 | 41,400 | — | — |
| 2011-10-10 | $24.16 | $24.16 | 0 | — | — |
| 2011-10-07 | $24.16 | $24.16 | 24,900 | — | — |
| 2011-10-06 | $24.25 | $24.25 | 21,600 | — | — |
| 2011-10-05 | $23.61 | $23.61 | 41,400 | — | — |
| 2011-10-04 | $23.15 | $23.15 | 88,300 | — | — |
| 2011-10-03 | $23.66 | $23.66 | 38,100 | — | — |
| 2011-09-30 | $24.45 | $24.45 | 12,000 | — | — |
| 2011-09-29 | $24.75 | $24.75 | 11,200 | — | — |
| 2011-09-28 | $24.76 | $24.76 | 6,400 | — | — |
| 2011-09-27 | $24.95 | $24.95 | 28,600 | — | — |
| 2011-09-26 | $24.33 | $24.33 | 26,300 | — | — |
| 2011-09-23 | $23.82 | $23.82 | 22,300 | — | — |
| 2011-09-22 | $23.68 | $23.68 | 95,800 | — | — |
| 2011-09-21 | $24.86 | $24.86 | 27,000 | — | — |
| 2011-09-20 | $25.28 | $25.28 | 10,900 | — | — |
| 2011-09-19 | $25.21 | $25.21 | 16,500 | — | — |
| 2011-09-16 | $25.60 | $25.60 | 16,800 | — | — |
| 2011-09-15 | $25.23 | $25.23 | 22,400 | — | — |
| 2011-09-14 | $24.86 | $24.86 | 20,900 | — | — |
| 2011-09-13 | $25.01 | $25.01 | 22,600 | — | — |
| 2011-09-12 | $24.77 | $24.77 | 49,700 | — | — |
| 2011-09-09 | $25.16 | $25.16 | 23,600 | — | — |
| 2011-09-08 | $25.47 | $25.47 | 10,600 | — | — |
| 2011-09-07 | $25.59 | $25.59 | 7,100 | — | — |
| 2011-09-06 | $25.65 | $25.65 | 21,600 | — | — |
| 2011-09-02 | $25.83 | $25.83 | 5,600 | — | — |
| 2011-09-01 | $25.98 | $25.98 | 13,100 | — | — |
| 2011-08-31 | $26.08 | $26.08 | 13,300 | — | — |
| 2011-08-30 | $26.13 | $26.13 | 4,800 | — | — |
| 2011-08-29 | $26.04 | $26.04 | 13,900 | — | — |
| 2011-08-26 | $25.68 | $25.68 | 17,700 | — | — |
| 2011-08-25 | $25.51 | $25.51 | 8,300 | — | — |
| 2011-08-24 | $25.39 | $25.39 | 19,100 | — | — |
| 2011-08-23 | $25.51 | $25.51 | 17,200 | — | — |
| 2011-08-22 | $25.32 | $25.32 | 38,700 | — | — |
| 2011-08-19 | $25.40 | $25.40 | 15,900 | — | — |
| 2011-08-18 | $25.57 | $25.57 | 27,600 | — | — |
| 2011-08-17 | $26.00 | $26.00 | 32,200 | — | — |
| 2011-08-16 | $26.79 | $26.79 | 16,000 | — | — |
| 2011-08-15 | $26.66 | $26.66 | 16,500 | — | — |
| 2011-08-12 | $26.51 | $26.51 | 22,800 | — | — |
| 2011-08-11 | $26.15 | $26.15 | 18,400 | — | — |
| 2011-08-10 | $25.20 | $25.20 | 24,200 | — | — |
| 2011-08-09 | $25.15 | $25.15 | 109,900 | — | — |
| 2011-08-08 | $24.28 | $24.28 | 100,500 | — | — |
| 2011-08-05 | $25.49 | $25.49 | 130,900 | — | — |
| 2011-08-04 | $25.97 | $25.97 | 44,600 | — | — |
| 2011-08-03 | $26.59 | $26.59 | 27,100 | — | — |
| 2011-08-02 | $26.54 | $26.54 | 18,300 | — | — |
| 2011-08-01 | $26.45 | $26.45 | 0 | — | — |
| 2011-07-29 | $26.45 | $26.45 | 19,900 | — | — |
| 2011-07-28 | $26.69 | $26.69 | 21,300 | — | — |
| 2011-07-27 | $26.45 | $26.45 | 13,500 | — | — |
| 2011-07-26 | $26.78 | $26.78 | 17,800 | — | — |
| 2011-07-25 | $27.18 | $27.18 | 24,000 | — | — |
| 2011-07-22 | $26.81 | $26.81 | 11,600 | — | — |
| 2011-07-21 | $26.68 | $26.68 | 33,700 | — | — |
| 2011-07-20 | $26.89 | $26.89 | 11,800 | — | — |
| 2011-07-19 | $26.96 | $26.96 | 29,600 | — | — |
| 2011-07-18 | $26.85 | $26.85 | 13,800 | — | — |
| 2011-07-15 | $26.71 | $26.71 | 13,300 | — | — |
| 2011-07-14 | $26.20 | $26.20 | 9,800 | — | — |
| 2011-07-13 | $26.40 | $26.40 | 19,600 | — | — |
| 2011-07-12 | $25.88 | $25.88 | 17,200 | — | — |
| 2011-07-11 | $25.79 | $25.79 | 19,600 | — | — |
| 2011-07-08 | $26.61 | $26.61 | 14,100 | — | — |
| 2011-07-07 | $26.70 | $26.70 | 19,600 | — | — |
| 2011-07-06 | $26.16 | $26.16 | 31,700 | — | — |
| 2011-07-05 | $26.44 | $26.44 | 24,700 | — | — |
| 2011-07-01 | $26.28 | $26.28 | 0 | — | — |
| 2011-06-30 | $26.28 | $26.28 | 28,000 | — | — |
| 2011-06-29 | $25.98 | $25.98 | 15,000 | — | — |
| 2011-06-28 | $25.40 | $25.40 | 12,200 | — | — |
| 2011-06-27 | $24.88 | $24.88 | 45,700 | — | — |
| 2011-06-24 | $25.05 | $25.05 | 26,200 | — | — |
| 2011-06-23 | $25.36 | $25.36 | 29,300 | — | — |
| 2011-06-22 | $25.72 | $25.72 | 36,200 | — | — |
| 2011-06-21 | $25.20 | $25.20 | 19,100 | — | — |
| 2011-06-20 | $25.05 | $25.05 | 23,200 | — | — |
| 2011-06-17 | $24.62 | $24.62 | 23,800 | — | — |
| 2011-06-16 | $24.32 | $24.32 | 27,500 | — | — |
| 2011-06-15 | $24.83 | $24.83 | 36,400 | — | — |
| 2011-06-14 | $25.37 | $25.37 | 11,500 | — | — |
| 2011-06-13 | $24.68 | $24.68 | 30,700 | — | — |
| 2011-06-10 | $24.92 | $24.92 | 15,900 | — | — |
| 2011-06-09 | $25.15 | $25.15 | 9,200 | — | — |
| 2011-06-08 | $24.93 | $24.93 | 26,100 | — | — |
| 2011-06-07 | $25.17 | $25.17 | 4,300 | — | — |
| 2011-06-06 | $24.96 | $24.96 | 35,700 | — | — |
| 2011-06-03 | $25.17 | $25.17 | 17,700 | — | — |
| 2011-06-02 | $25.33 | $25.33 | 14,000 | — | — |
| 2011-06-01 | $25.09 | $25.09 | 19,000 | — | — |
| 2011-05-31 | $25.35 | $25.35 | 21,200 | — | — |
| 2011-05-27 | $25.02 | $25.02 | 32,600 | — | — |
| 2011-05-26 | $25.12 | $25.12 | 56,300 | — | — |
| 2011-05-25 | $24.58 | $24.58 | 12,200 | — | — |
| 2011-05-24 | $24.50 | $24.50 | 31,500 | — | — |
| 2011-05-23 | $24.41 | $24.41 | 0 | — | — |
| 2011-05-20 | $24.41 | $24.41 | 20,000 | — | — |
| 2011-05-19 | $24.48 | $24.48 | 20,700 | — | — |
| 2011-05-18 | $24.21 | $24.21 | 27,500 | — | — |
| 2011-05-17 | $23.86 | $23.86 | 19,200 | — | — |
| 2011-05-16 | $24.11 | $24.11 | 18,300 | — | — |
| 2011-05-13 | $24.04 | $24.04 | 8,100 | — | — |
| 2011-05-12 | $24.27 | $24.27 | 23,600 | — | — |
| 2011-05-11 | $24.12 | $24.12 | 28,600 | — | — |
| 2011-05-10 | $24.37 | $24.37 | 10,000 | — | — |
| 2011-05-09 | $24.07 | $24.07 | 13,200 | — | — |
| 2011-05-06 | $24.11 | $24.11 | 15,000 | — | — |
| 2011-05-05 | $23.78 | $23.78 | 64,000 | — | — |
| 2011-05-04 | $24.12 | $24.12 | 26,100 | — | — |
| 2011-05-03 | $24.27 | $24.27 | 13,200 | — | — |
| 2011-05-02 | $24.34 | $24.34 | 21,400 | — | — |
| 2011-04-29 | $24.29 | $24.29 | 8,900 | — | — |
| 2011-04-28 | $24.46 | $24.46 | 23,700 | — | — |
| 2011-04-27 | $23.87 | $23.87 | 15,200 | — | — |
| 2011-04-26 | $23.90 | $23.90 | 10,600 | — | — |
| 2011-04-25 | $24.16 | $24.16 | 24,800 | — | — |
| 2011-04-21 | $24.20 | $24.20 | 21,700 | — | — |
| 2011-04-20 | $24.22 | $24.22 | 18,800 | — | — |
| 2011-04-19 | $24.03 | $24.03 | 21,900 | — | — |
| 2011-04-18 | $23.75 | $23.75 | 12,800 | — | — |
| 2011-04-15 | $23.94 | $23.94 | 18,500 | — | — |
| 2011-04-14 | $23.65 | $23.65 | 23,300 | — | — |
| 2011-04-13 | $23.57 | $23.57 | 13,500 | — | — |
| 2011-04-12 | $23.41 | $23.41 | 40,000 | — | — |
| 2011-04-11 | $23.42 | $23.42 | 25,300 | — | — |
| 2011-04-08 | $23.53 | $23.53 | 12,300 | — | — |
| 2011-04-07 | $23.35 | $23.35 | 33,500 | — | — |
| 2011-04-06 | $23.64 | $23.64 | 19,200 | — | — |
| 2011-04-05 | $23.84 | $23.84 | 12,500 | — | — |
| 2011-04-04 | $23.77 | $23.77 | 20,800 | — | — |
| 2011-04-01 | $23.65 | $23.65 | 19,600 | — | — |
| 2011-03-31 | $23.63 | $23.63 | 26,500 | — | — |
| 2011-03-30 | $23.20 | $23.20 | 28,200 | — | — |
| 2011-03-29 | $23.02 | $23.02 | 51,600 | — | — |
| 2011-03-28 | $23.05 | $23.05 | 30,200 | — | — |
| 2011-03-25 | $22.82 | $22.82 | 10,100 | — | — |
| 2011-03-24 | $22.88 | $22.88 | 11,900 | — | — |
| 2011-03-23 | $22.82 | $22.82 | 18,800 | — | — |
| 2011-03-22 | $22.84 | $22.84 | 51,900 | — | — |
| 2011-03-21 | $22.61 | $22.61 | 20,800 | — | — |
| 2011-03-18 | $22.31 | $22.31 | 16,500 | — | — |
| 2011-03-17 | $22.31 | $22.31 | 31,100 | — | — |
| 2011-03-16 | $22.13 | $22.13 | 57,500 | — | — |
| 2011-03-15 | $22.38 | $22.38 | 55,200 | — | — |
| 2011-03-14 | $22.65 | $22.65 | 27,400 | — | — |
| 2011-03-11 | $22.53 | $22.53 | 17,500 | — | — |
| 2011-03-10 | $21.99 | $21.99 | 38,700 | — | — |
| 2011-03-09 | $21.91 | $21.91 | 41,100 | — | — |
| 2011-03-08 | $22.02 | $22.02 | 31,900 | — | — |
| 2011-03-07 | $22.19 | $22.19 | 43,800 | — | — |
| 2011-03-04 | $22.39 | $22.39 | 23,200 | — | — |
| 2011-03-03 | $22.49 | $22.49 | 32,500 | — | — |
| 2011-03-02 | $22.74 | $22.74 | 34,200 | — | — |
| 2011-03-01 | $22.80 | $22.80 | 34,700 | — | — |
| 2011-02-28 | $22.64 | $22.64 | 53,500 | — | — |
| 2011-02-25 | $22.31 | $22.31 | 24,700 | — | — |
| 2011-02-24 | $22.05 | $22.05 | 25,100 | — | — |
| 2011-02-23 | $22.01 | $22.01 | 29,100 | — | — |
| 2011-02-22 | $22.19 | $22.19 | 60,500 | — | — |
| 2011-02-18 | $22.38 | $22.38 | 10,000 | — | — |
| 2011-02-17 | $22.22 | $22.22 | 33,400 | — | — |
| 2011-02-16 | $22.50 | $22.50 | 15,700 | — | — |
| 2011-02-15 | $22.38 | $22.38 | 18,800 | — | — |
| 2011-02-14 | $22.50 | $22.50 | 37,000 | — | — |
| 2011-02-11 | $22.54 | $22.54 | 9,700 | — | — |
| 2011-02-10 | $22.34 | $22.34 | 34,700 | — | — |
| 2011-02-09 | $22.33 | $22.33 | 25,600 | — | — |
| 2011-02-08 | $22.65 | $22.65 | 26,800 | — | — |
| 2011-02-07 | $22.65 | $22.65 | 23,400 | — | — |
| 2011-02-04 | $22.64 | $22.64 | 16,900 | — | — |
| 2011-02-03 | $22.53 | $22.53 | 12,200 | — | — |
| 2011-02-02 | $22.40 | $22.40 | 13,700 | — | — |
| 2011-02-01 | $22.21 | $22.21 | 16,400 | — | — |
| 2011-01-31 | $22.17 | $22.17 | 15,400 | — | — |
| 2011-01-28 | $22.05 | $22.05 | 31,100 | — | — |
| 2011-01-27 | $22.09 | $22.09 | 26,600 | — | — |
| 2011-01-26 | $22.07 | $22.07 | 46,100 | — | — |
| 2011-01-25 | $21.68 | $21.68 | 15,300 | — | — |
| 2011-01-24 | $21.77 | $21.77 | 52,800 | — | — |
| 2011-01-21 | $21.50 | $21.50 | 31,100 | — | — |
| 2011-01-20 | $21.89 | $21.89 | 25,000 | — | — |
| 2011-01-19 | $21.81 | $21.81 | 41,100 | — | — |
| 2011-01-18 | $22.29 | $22.29 | 26,500 | — | — |
| 2011-01-14 | $22.46 | $22.46 | 36,800 | — | — |
| 2011-01-13 | $22.25 | $22.25 | 25,500 | — | — |
| 2011-01-12 | $22.31 | $22.31 | 14,300 | — | — |
| 2011-01-11 | $22.15 | $22.15 | 28,800 | — | — |
| 2011-01-10 | $21.89 | $21.89 | 29,100 | — | — |
| 2011-01-07 | $21.93 | $21.93 | 20,800 | — | — |
| 2011-01-06 | $21.79 | $21.79 | 32,100 | — | — |
| 2011-01-05 | $21.84 | $21.84 | 35,600 | — | — |
| 2011-01-04 | $21.67 | $21.67 | 40,100 | — | — |
| 2011-01-03 | $21.67 | $21.67 | 0 | — | — |