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
- 1986-02-05 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 | $27.38 | $27.38 | 153,200 | — | — |
| 2011-12-29 | $27.78 | $27.78 | 129,200 | — | — |
| 2011-12-28 | $27.37 | $27.37 | 134,000 | — | — |
| 2011-12-27 | $28.18 | $28.18 | 83,100 | — | — |
| 2011-12-23 | $28.07 | $28.07 | 76,800 | — | — |
| 2011-12-22 | $27.98 | $27.98 | 211,900 | — | — |
| 2011-12-21 | $27.58 | $27.58 | 196,000 | — | — |
| 2011-12-20 | $27.97 | $27.97 | 310,600 | — | — |
| 2011-12-19 | $26.99 | $26.99 | 196,100 | — | — |
| 2011-12-16 | $27.43 | $27.43 | 695,800 | — | — |
| 2011-12-15 | $27.42 | $27.42 | 166,600 | — | — |
| 2011-12-14 | $27.05 | $27.05 | 238,700 | — | — |
| 2011-12-13 | $27.82 | $27.82 | 224,500 | — | — |
| 2011-12-12 | $28.20 | $28.20 | 198,700 | — | — |
| 2011-12-09 | $28.84 | $28.84 | 313,800 | — | — |
| 2011-12-08 | $28.04 | $28.04 | 376,400 | — | — |
| 2011-12-07 | $28.59 | $28.59 | 427,500 | — | — |
| 2011-12-06 | $26.99 | $26.99 | 156,200 | — | — |
| 2011-12-05 | $27.08 | $27.08 | 244,600 | — | — |
| 2011-12-02 | $26.64 | $26.64 | 145,100 | — | — |
| 2011-12-01 | $26.72 | $26.72 | 166,500 | — | — |
| 2011-11-30 | $27.15 | $27.15 | 602,300 | — | — |
| 2011-11-29 | $25.17 | $25.17 | 321,200 | — | — |
| 2011-11-28 | $25.01 | $25.01 | 546,800 | — | — |
| 2011-11-25 | $23.69 | $23.69 | 97,700 | — | — |
| 2011-11-23 | $23.76 | $23.76 | 328,500 | — | — |
| 2011-11-22 | $24.16 | $24.16 | 304,000 | — | — |
| 2011-11-21 | $23.59 | $23.59 | 203,100 | — | — |
| 2011-11-18 | $24.42 | $24.42 | 231,000 | — | — |
| 2011-11-17 | $23.97 | $23.97 | 300,500 | — | — |
| 2011-11-16 | $24.35 | $24.35 | 153,200 | — | — |
| 2011-11-15 | $25.03 | $25.03 | 191,100 | — | — |
| 2011-11-14 | $24.79 | $24.79 | 151,600 | — | — |
| 2011-11-11 | $25.51 | $25.51 | 197,200 | — | — |
| 2011-11-10 | $25.02 | $25.02 | 172,000 | — | — |
| 2011-11-09 | $24.70 | $24.70 | 284,900 | — | — |
| 2011-11-08 | $26.49 | $26.49 | 395,600 | — | — |
| 2011-11-07 | $26.10 | $26.10 | 236,400 | — | — |
| 2011-11-04 | $26.04 | $26.04 | 205,500 | — | — |
| 2011-11-03 | $26.26 | $26.26 | 417,200 | — | — |
| 2011-11-02 | $25.34 | $25.34 | 320,000 | — | — |
| 2011-11-01 | $24.73 | $24.73 | 452,100 | — | — |
| 2011-10-31 | $25.70 | $25.70 | 284,300 | — | — |
| 2011-10-28 | $26.07 | $26.07 | 603,400 | — | — |
| 2011-10-27 | $25.02 | $25.02 | 1,517,800 | — | — |
| 2011-10-26 | $27.90 | $27.90 | 811,200 | — | — |
| 2011-10-25 | $27.75 | $27.75 | 460,600 | — | — |
| 2011-10-24 | $28.62 | $28.62 | 323,600 | — | — |
| 2011-10-21 | $28.32 | $28.32 | 185,200 | — | — |
| 2011-10-20 | $27.00 | $27.00 | 201,800 | — | — |
| 2011-10-19 | $26.66 | $26.66 | 335,800 | — | — |
| 2011-10-18 | $27.73 | $27.73 | 263,400 | — | — |
| 2011-10-17 | $26.56 | $26.56 | 262,600 | — | — |
| 2011-10-14 | $27.34 | $27.34 | 267,700 | — | — |
| 2011-10-13 | $26.51 | $26.51 | 130,500 | — | — |
| 2011-10-12 | $26.68 | $26.68 | 374,100 | — | — |
| 2011-10-11 | $26.30 | $26.30 | 399,100 | — | — |
| 2011-10-10 | $26.67 | $26.67 | 231,700 | — | — |
| 2011-10-07 | $25.61 | $25.61 | 358,400 | — | — |
| 2011-10-06 | $26.00 | $26.00 | 447,800 | — | — |
| 2011-10-05 | $24.51 | $24.51 | 200,900 | — | — |
| 2011-10-04 | $23.64 | $23.64 | 461,700 | — | — |
| 2011-10-03 | $21.39 | $21.39 | 304,400 | — | — |
| 2011-09-30 | $22.62 | $22.62 | 246,200 | — | — |
| 2011-09-29 | $23.55 | $23.55 | 150,100 | — | — |
| 2011-09-28 | $22.97 | $22.97 | 280,000 | — | — |
| 2011-09-27 | $24.33 | $24.33 | 559,500 | — | — |
| 2011-09-26 | $22.87 | $22.87 | 255,100 | — | — |
| 2011-09-23 | $22.39 | $22.39 | 308,200 | — | — |
| 2011-09-22 | $22.18 | $22.18 | 514,900 | — | — |
| 2011-09-21 | $22.96 | $22.96 | 297,100 | — | — |
| 2011-09-20 | $24.00 | $24.00 | 729,300 | — | — |
| 2011-09-19 | $25.94 | $25.94 | 422,300 | — | — |
| 2011-09-16 | $26.94 | $26.94 | 504,500 | — | — |
| 2011-09-15 | $26.76 | $26.76 | 289,100 | — | — |
| 2011-09-14 | $26.32 | $26.32 | 341,900 | — | — |
| 2011-09-13 | $25.16 | $25.16 | 206,100 | — | — |
| 2011-09-12 | $24.49 | $24.49 | 199,400 | — | — |
| 2011-09-09 | $24.04 | $24.04 | 383,600 | — | — |
| 2011-09-08 | $25.23 | $25.23 | 270,400 | — | — |
| 2011-09-07 | $25.32 | $25.32 | 308,100 | — | — |
| 2011-09-06 | $24.38 | $24.38 | 228,300 | — | — |
| 2011-09-02 | $24.88 | $24.88 | 256,400 | — | — |
| 2011-09-01 | $26.27 | $26.27 | 257,000 | — | — |
| 2011-08-31 | $26.58 | $26.58 | 461,200 | — | — |
| 2011-08-30 | $26.72 | $26.72 | 298,300 | — | — |
| 2011-08-29 | $26.38 | $26.38 | 202,700 | — | — |
| 2011-08-26 | $25.03 | $25.03 | 525,200 | — | — |
| 2011-08-25 | $23.85 | $23.85 | 464,200 | — | — |
| 2011-08-24 | $25.36 | $25.36 | 264,800 | — | — |
| 2011-08-23 | $25.34 | $25.34 | 493,000 | — | — |
| 2011-08-22 | $24.21 | $24.21 | 194,800 | — | — |
| 2011-08-19 | $24.42 | $24.42 | 380,600 | — | — |
| 2011-08-18 | $24.70 | $24.70 | 593,300 | — | — |
| 2011-08-17 | $26.30 | $26.30 | 179,800 | — | — |
| 2011-08-16 | $26.32 | $26.32 | 208,900 | — | — |
| 2011-08-15 | $26.91 | $26.91 | 239,900 | — | — |
| 2011-08-12 | $26.33 | $26.33 | 310,500 | — | — |
| 2011-08-11 | $26.54 | $26.54 | 662,500 | — | — |
| 2011-08-10 | $25.12 | $25.12 | 457,200 | — | — |
| 2011-08-09 | $26.18 | $26.18 | 710,500 | — | — |
| 2011-08-08 | $24.57 | $24.57 | 721,200 | — | — |
| 2011-08-05 | $27.04 | $27.04 | 840,000 | — | — |
| 2011-08-04 | $28.45 | $28.45 | 741,700 | — | — |
| 2011-08-03 | $29.16 | $29.16 | 605,700 | — | — |
| 2011-08-02 | $28.22 | $28.22 | 329,700 | — | — |
| 2011-08-01 | $29.24 | $29.24 | 596,900 | — | — |
| 2011-07-29 | $29.51 | $29.51 | 433,900 | — | — |
| 2011-07-28 | $29.07 | $29.07 | 252,300 | — | — |
| 2011-07-27 | $28.97 | $28.97 | 581,700 | — | — |
| 2011-07-26 | $30.59 | $30.59 | 324,300 | — | — |
| 2011-07-25 | $29.78 | $29.78 | 282,100 | — | — |
| 2011-07-22 | $30.57 | $30.57 | 538,300 | — | — |
| 2011-07-21 | $30.29 | $30.29 | 1,106,400 | — | — |
| 2011-07-20 | $33.38 | $33.38 | 331,400 | — | — |
| 2011-07-19 | $33.21 | $33.21 | 173,900 | — | — |
| 2011-07-18 | $31.65 | $31.65 | 265,600 | — | — |
| 2011-07-15 | $32.19 | $32.19 | 253,300 | — | — |
| 2011-07-14 | $32.20 | $32.20 | 145,400 | — | — |
| 2011-07-13 | $33.06 | $33.06 | 204,300 | — | — |
| 2011-07-12 | $32.88 | $32.88 | 202,500 | — | — |
| 2011-07-11 | $33.58 | $33.58 | 193,000 | — | — |
| 2011-07-08 | $34.80 | $34.80 | 198,000 | — | — |
| 2011-07-07 | $34.64 | $34.64 | 214,600 | — | — |
| 2011-07-06 | $34.10 | $34.10 | 319,100 | — | — |
| 2011-07-05 | $34.56 | $34.56 | 240,900 | — | — |
| 2011-07-01 | $34.85 | $34.85 | 232,300 | — | — |
| 2011-06-30 | $34.81 | $34.81 | 461,500 | — | — |
| 2011-06-29 | $34.04 | $34.04 | 275,800 | — | — |
| 2011-06-28 | $33.66 | $33.66 | 298,300 | — | — |
| 2011-06-27 | $32.65 | $32.65 | 282,300 | — | — |
| 2011-06-24 | $31.89 | $31.89 | 474,600 | — | — |
| 2011-06-23 | $32.06 | $32.06 | 277,700 | — | — |
| 2011-06-22 | $31.64 | $31.64 | 262,100 | — | — |
| 2011-06-21 | $31.89 | $31.89 | 272,800 | — | — |
| 2011-06-20 | $30.82 | $30.82 | 215,800 | — | — |
| 2011-06-17 | $30.71 | $30.71 | 519,400 | — | — |
| 2011-06-16 | $30.86 | $30.86 | 686,700 | — | — |
| 2011-06-15 | $31.20 | $31.20 | 530,700 | — | — |
| 2011-06-14 | $32.11 | $32.11 | 396,300 | — | — |
| 2011-06-13 | $31.73 | $31.73 | 363,300 | — | — |
| 2011-06-10 | $31.79 | $31.79 | 846,800 | — | — |
| 2011-06-09 | $34.33 | $34.33 | 296,800 | — | — |
| 2011-06-08 | $34.18 | $34.18 | 549,400 | — | — |
| 2011-06-07 | $35.50 | $35.50 | 325,900 | — | — |
| 2011-06-06 | $35.23 | $35.23 | 423,700 | — | — |
| 2011-06-03 | $35.19 | $35.19 | 401,300 | — | — |
| 2011-06-02 | $35.97 | $35.97 | 265,600 | — | — |
| 2011-06-01 | $36.35 | $36.35 | 448,300 | — | — |
| 2011-05-31 | $37.28 | $37.28 | 714,700 | — | — |
| 2011-05-27 | $37.40 | $37.40 | 140,200 | — | — |
| 2011-05-26 | $37.16 | $37.16 | 206,300 | — | — |
| 2011-05-25 | $36.86 | $36.86 | 307,600 | — | — |
| 2011-05-24 | $35.76 | $35.76 | 227,400 | — | — |
| 2011-05-23 | $36.08 | $36.08 | 269,800 | — | — |
| 2011-05-20 | $36.90 | $36.90 | 242,000 | — | — |
| 2011-05-19 | $36.93 | $36.93 | 203,700 | — | — |
| 2011-05-18 | $36.25 | $36.25 | 165,900 | — | — |
| 2011-05-17 | $36.00 | $36.00 | 208,800 | — | — |
| 2011-05-16 | $35.74 | $35.74 | 198,600 | — | — |
| 2011-05-13 | $36.47 | $36.47 | 171,000 | — | — |
| 2011-05-12 | $37.20 | $37.20 | 249,000 | — | — |
| 2011-05-11 | $36.62 | $36.62 | 196,900 | — | — |
| 2011-05-10 | $37.33 | $37.33 | 312,200 | — | — |
| 2011-05-09 | $36.69 | $36.69 | 334,200 | — | — |
| 2011-05-06 | $35.86 | $35.86 | 283,000 | — | — |
| 2011-05-05 | $35.44 | $35.44 | 419,000 | — | — |
| 2011-05-04 | $35.38 | $35.38 | 462,300 | — | — |
| 2011-05-03 | $35.75 | $35.75 | 231,000 | — | — |
| 2011-05-02 | $36.74 | $36.74 | 234,000 | — | — |
| 2011-04-29 | $36.49 | $36.49 | 366,000 | — | — |
| 2011-04-28 | $36.56 | $36.56 | 199,000 | — | — |
| 2011-04-27 | $36.67 | $36.67 | 242,000 | — | — |
| 2011-04-26 | $36.74 | $36.74 | 395,500 | — | — |
| 2011-04-25 | $36.42 | $36.42 | 408,700 | — | — |
| 2011-04-21 | $36.92 | $36.92 | 1,824,400 | — | — |
| 2011-04-20 | $33.73 | $33.73 | 391,100 | — | — |
| 2011-04-19 | $33.00 | $33.00 | 239,800 | — | — |
| 2011-04-18 | $33.01 | $33.01 | 169,400 | — | — |
| 2011-04-15 | $33.25 | $33.25 | 143,900 | — | — |
| 2011-04-14 | $33.27 | $33.27 | 149,300 | — | — |
| 2011-04-13 | $32.81 | $32.81 | 304,300 | — | — |
| 2011-04-12 | $32.54 | $32.54 | 331,600 | — | — |
| 2011-04-11 | $33.20 | $33.20 | 184,700 | — | — |
| 2011-04-08 | $33.30 | $33.30 | 260,900 | — | — |
| 2011-04-07 | $33.93 | $33.93 | 208,500 | — | — |
| 2011-04-06 | $34.45 | $34.45 | 173,000 | — | — |
| 2011-04-05 | $34.76 | $34.76 | 162,700 | — | — |
| 2011-04-04 | $34.65 | $34.65 | 288,100 | — | — |
| 2011-04-01 | $34.80 | $34.80 | 414,000 | — | — |
| 2011-03-31 | $35.06 | $35.06 | 342,000 | — | — |
| 2011-03-30 | $35.11 | $35.11 | 358,300 | — | — |
| 2011-03-29 | $34.13 | $34.13 | 680,200 | — | — |
| 2011-03-28 | $32.67 | $32.67 | 268,600 | — | — |
| 2011-03-25 | $32.85 | $32.85 | 344,300 | — | — |
| 2011-03-24 | $32.18 | $32.18 | 269,500 | — | — |
| 2011-03-23 | $31.49 | $31.49 | 322,400 | — | — |
| 2011-03-22 | $30.33 | $30.33 | 379,900 | — | — |
| 2011-03-21 | $29.96 | $29.96 | 468,100 | — | — |
| 2011-03-18 | $29.30 | $29.30 | 778,800 | — | — |
| 2011-03-17 | $29.13 | $29.13 | 813,400 | — | — |
| 2011-03-16 | $29.19 | $29.19 | 397,200 | — | — |
| 2011-03-15 | $29.53 | $29.53 | 379,500 | — | — |
| 2011-03-14 | $29.63 | $29.63 | 240,200 | — | — |
| 2011-03-11 | $29.24 | $29.24 | 286,000 | — | — |
| 2011-03-10 | $28.84 | $28.84 | 297,900 | — | — |
| 2011-03-09 | $29.64 | $29.64 | 265,500 | — | — |
| 2011-03-08 | $29.49 | $29.49 | 323,500 | — | — |
| 2011-03-07 | $29.10 | $29.10 | 299,100 | — | — |
| 2011-03-04 | $29.45 | $29.45 | 720,400 | — | — |
| 2011-03-03 | $30.20 | $30.20 | 437,800 | — | — |
| 2011-03-02 | $29.42 | $29.42 | 883,400 | — | — |
| 2011-03-01 | $29.53 | $29.53 | 959,100 | — | — |
| 2011-02-28 | $31.43 | $31.43 | 345,600 | — | — |
| 2011-02-25 | $31.52 | $31.52 | 295,200 | — | — |
| 2011-02-24 | $30.81 | $30.81 | 465,700 | — | — |
| 2011-02-23 | $30.56 | $30.56 | 462,300 | — | — |
| 2011-02-22 | $32.00 | $32.00 | 447,700 | — | — |
| 2011-02-18 | $32.81 | $32.81 | 732,700 | — | — |
| 2011-02-17 | $31.51 | $31.51 | 577,000 | — | — |
| 2011-02-16 | $29.27 | $29.27 | 166,900 | — | — |
| 2011-02-15 | $28.83 | $28.83 | 234,100 | — | — |
| 2011-02-14 | $29.13 | $29.13 | 121,600 | — | — |
| 2011-02-11 | $29.13 | $29.13 | 207,500 | — | — |
| 2011-02-10 | $28.94 | $28.94 | 281,900 | — | — |
| 2011-02-09 | $28.51 | $28.51 | 357,500 | — | — |
| 2011-02-08 | $28.45 | $28.45 | 356,900 | — | — |
| 2011-02-07 | $28.65 | $28.65 | 231,600 | — | — |
| 2011-02-04 | $29.12 | $29.12 | 228,400 | — | — |
| 2011-02-03 | $28.29 | $28.29 | 257,600 | — | — |
| 2011-02-02 | $28.62 | $28.62 | 380,800 | — | — |
| 2011-02-01 | $28.10 | $28.10 | 495,400 | — | — |
| 2011-01-31 | $27.04 | $27.04 | 649,700 | — | — |
| 2011-01-28 | $27.14 | $27.14 | 269,900 | — | — |
| 2011-01-27 | $27.95 | $27.95 | 219,000 | — | — |
| 2011-01-26 | $27.73 | $27.73 | 290,900 | — | — |
| 2011-01-25 | $27.40 | $27.40 | 331,000 | — | — |
| 2011-01-24 | $27.27 | $27.27 | 580,300 | — | — |
| 2011-01-21 | $27.39 | $27.39 | 916,500 | — | — |
| 2011-01-20 | $29.00 | $29.00 | 2,390,300 | — | — |
| 2011-01-19 | $30.65 | $30.65 | 448,300 | — | — |
| 2011-01-18 | $30.94 | $30.94 | 216,700 | — | — |
| 2011-01-14 | $30.64 | $30.64 | 196,700 | — | — |
| 2011-01-13 | $29.55 | $29.55 | 184,600 | — | — |
| 2011-01-12 | $29.88 | $29.88 | 310,900 | — | — |
| 2011-01-11 | $30.21 | $30.21 | 115,500 | — | — |
| 2011-01-10 | $30.29 | $30.29 | 263,300 | — | — |
| 2011-01-07 | $30.11 | $30.11 | 211,900 | — | — |
| 2011-01-06 | $30.60 | $30.60 | 193,100 | — | — |
| 2011-01-05 | $30.92 | $30.92 | 137,100 | — | — |
| 2011-01-04 | $30.40 | $30.40 | 370,000 | — | — |
| 2011-01-03 | $31.77 | $31.77 | 197,300 | — | — |