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
- 1995-10-13 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 | $30.10 | $34.72 | 239,200 | — | — |
| 2011-12-29 | $30.57 | $35.26 | 242,600 | — | — |
| 2011-12-28 | $29.90 | $34.49 | 127,500 | — | — |
| 2011-12-27 | $30.53 | $35.21 | 177,700 | — | — |
| 2011-12-23 | $30.03 | $34.64 | 93,500 | — | — |
| 2011-12-22 | $29.61 | $34.15 | 194,700 | — | — |
| 2011-12-21 | $29.45 | $33.97 | 233,400 | — | — |
| 2011-12-20 | $28.98 | $33.42 | 411,800 | — | — |
| 2011-12-19 | $28.00 | $32.29 | 231,800 | — | — |
| 2011-12-16 | $28.47 | $32.84 | 817,900 | — | — |
| 2011-12-15 | $28.59 | $32.97 | 168,200 | — | — |
| 2011-12-14 | $28.37 | $32.72 | 233,400 | — | — |
| 2011-12-13 | $28.89 | $33.32 | 260,200 | — | — |
| 2011-12-12 | $29.56 | $34.09 | 265,400 | — | — |
| 2011-12-09 | $29.46 | $33.98 | 257,100 | — | — |
| 2011-12-08 | $29.15 | $33.62 | 150,300 | — | — |
| 2011-12-07 | $30.12 | $34.74 | 122,000 | — | — |
| 2011-12-06 | $30.17 | $34.80 | 131,600 | — | — |
| 2011-12-05 | $30.44 | $35.11 | 194,900 | — | — |
| 2011-12-02 | $30.27 | $34.91 | 169,100 | — | — |
| 2011-12-01 | $30.09 | $34.70 | 177,700 | — | — |
| 2011-11-30 | $30.50 | $35.18 | 492,900 | — | — |
| 2011-11-29 | $29.56 | $34.09 | 176,900 | — | — |
| 2011-11-28 | $29.75 | $34.31 | 412,000 | — | — |
| 2011-11-25 | $27.15 | $31.31 | 79,500 | — | — |
| 2011-11-23 | $27.35 | $31.54 | 276,400 | — | — |
| 2011-11-22 | $28.13 | $32.44 | 179,200 | — | — |
| 2011-11-21 | $27.99 | $32.28 | 246,300 | — | — |
| 2011-11-18 | $28.54 | $32.92 | 191,300 | — | — |
| 2011-11-17 | $27.96 | $32.25 | 287,100 | — | — |
| 2011-11-16 | $28.45 | $32.65 | 143,300 | — | — |
| 2011-11-15 | $29.18 | $33.49 | 252,900 | — | — |
| 2011-11-14 | $28.54 | $32.75 | 178,000 | — | — |
| 2011-11-11 | $29.00 | $33.28 | 369,000 | — | — |
| 2011-11-10 | $28.19 | $32.35 | 213,300 | — | — |
| 2011-11-09 | $28.04 | $32.18 | 266,100 | — | — |
| 2011-11-08 | $29.41 | $33.75 | 151,800 | — | — |
| 2011-11-07 | $29.02 | $33.31 | 123,600 | — | — |
| 2011-11-04 | $29.50 | $33.86 | 178,400 | — | — |
| 2011-11-03 | $29.83 | $34.24 | 198,600 | — | — |
| 2011-11-02 | $29.10 | $33.40 | 168,400 | — | — |
| 2011-11-01 | $28.18 | $32.34 | 222,600 | — | — |
| 2011-10-31 | $29.22 | $33.54 | 157,200 | — | — |
| 2011-10-28 | $29.63 | $34.01 | 257,300 | — | — |
| 2011-10-27 | $30.00 | $34.43 | 719,800 | — | — |
| 2011-10-26 | $29.14 | $33.44 | 295,400 | — | — |
| 2011-10-25 | $29.16 | $33.47 | 233,800 | — | — |
| 2011-10-24 | $29.89 | $34.30 | 488,400 | — | — |
| 2011-10-21 | $29.39 | $33.73 | 408,700 | — | — |
| 2011-10-20 | $29.72 | $34.11 | 330,000 | — | — |
| 2011-10-19 | $28.74 | $32.98 | 410,700 | — | — |
| 2011-10-18 | $29.00 | $33.28 | 504,700 | — | — |
| 2011-10-17 | $28.70 | $32.94 | 359,000 | — | — |
| 2011-10-14 | $29.54 | $33.90 | 302,300 | — | — |
| 2011-10-13 | $28.99 | $33.27 | 253,400 | — | — |
| 2011-10-12 | $29.44 | $33.79 | 280,900 | — | — |
| 2011-10-11 | $29.32 | $33.65 | 429,700 | — | — |
| 2011-10-10 | $29.21 | $33.52 | 264,700 | — | — |
| 2011-10-07 | $27.35 | $31.39 | 250,100 | — | — |
| 2011-10-06 | $28.07 | $32.22 | 242,500 | — | — |
| 2011-10-05 | $27.36 | $31.40 | 216,400 | — | — |
| 2011-10-04 | $26.74 | $30.69 | 496,400 | — | — |
| 2011-10-03 | $24.94 | $28.62 | 497,000 | — | — |
| 2011-09-30 | $26.18 | $30.05 | 316,800 | — | — |
| 2011-09-29 | $27.16 | $31.17 | 323,800 | — | — |
| 2011-09-28 | $26.88 | $30.85 | 548,300 | — | — |
| 2011-09-27 | $27.30 | $31.33 | 256,600 | — | — |
| 2011-09-26 | $26.11 | $29.97 | 235,500 | — | — |
| 2011-09-23 | $25.69 | $29.48 | 291,800 | — | — |
| 2011-09-22 | $25.51 | $29.28 | 434,400 | — | — |
| 2011-09-21 | $26.81 | $30.77 | 273,300 | — | — |
| 2011-09-20 | $27.42 | $31.47 | 323,300 | — | — |
| 2011-09-19 | $27.70 | $31.79 | 311,600 | — | — |
| 2011-09-16 | $27.74 | $31.84 | 485,200 | — | — |
| 2011-09-15 | $27.43 | $31.48 | 261,100 | — | — |
| 2011-09-14 | $26.51 | $30.43 | 256,000 | — | — |
| 2011-09-13 | $25.60 | $29.38 | 248,600 | — | — |
| 2011-09-12 | $24.63 | $28.27 | 237,700 | — | — |
| 2011-09-09 | $24.30 | $27.89 | 270,100 | — | — |
| 2011-09-08 | $24.99 | $28.68 | 228,800 | — | — |
| 2011-09-07 | $25.41 | $29.16 | 410,800 | — | — |
| 2011-09-06 | $24.34 | $27.93 | 315,400 | — | — |
| 2011-09-02 | $24.93 | $28.61 | 377,800 | — | — |
| 2011-09-01 | $25.52 | $29.29 | 287,100 | — | — |
| 2011-08-31 | $25.93 | $29.76 | 614,800 | — | — |
| 2011-08-30 | $26.10 | $29.95 | 341,500 | — | — |
| 2011-08-29 | $26.14 | $30.00 | 332,800 | — | — |
| 2011-08-26 | $25.41 | $29.16 | 268,100 | — | — |
| 2011-08-25 | $24.61 | $28.24 | 327,600 | — | — |
| 2011-08-24 | $25.32 | $29.06 | 236,300 | — | — |
| 2011-08-23 | $25.28 | $29.01 | 264,900 | — | — |
| 2011-08-22 | $23.94 | $27.48 | 324,300 | — | — |
| 2011-08-19 | $23.36 | $26.81 | 371,400 | — | — |
| 2011-08-18 | $23.53 | $27.00 | 324,400 | — | — |
| 2011-08-17 | $25.32 | $29.06 | 206,600 | — | — |
| 2011-08-16 | $25.49 | $29.25 | 329,400 | — | — |
| 2011-08-15 | $25.25 | $28.98 | 180,300 | — | — |
| 2011-08-12 | $24.64 | $28.28 | 314,100 | — | — |
| 2011-08-11 | $24.39 | $27.99 | 547,500 | — | — |
| 2011-08-10 | $23.56 | $26.88 | 489,800 | — | — |
| 2011-08-09 | $24.91 | $28.42 | 675,600 | — | — |
| 2011-08-08 | $22.60 | $25.78 | 660,500 | — | — |
| 2011-08-05 | $24.87 | $28.37 | 466,000 | — | — |
| 2011-08-04 | $25.52 | $29.11 | 622,300 | — | — |
| 2011-08-03 | $27.58 | $31.47 | 530,600 | — | — |
| 2011-08-02 | $26.54 | $30.28 | 565,000 | — | — |
| 2011-08-01 | $26.60 | $30.35 | 325,900 | — | — |
| 2011-07-29 | $26.75 | $30.52 | 197,400 | — | — |
| 2011-07-28 | $26.45 | $30.18 | 190,400 | — | — |
| 2011-07-27 | $26.65 | $30.40 | 325,800 | — | — |
| 2011-07-26 | $26.98 | $30.78 | 208,100 | — | — |
| 2011-07-25 | $27.43 | $31.29 | 265,200 | — | — |
| 2011-07-22 | $27.87 | $31.80 | 335,200 | — | — |
| 2011-07-21 | $28.05 | $32.00 | 1,766,400 | — | — |
| 2011-07-20 | $29.89 | $34.10 | 315,300 | — | — |
| 2011-07-19 | $29.36 | $33.50 | 211,400 | — | — |
| 2011-07-18 | $28.38 | $32.38 | 258,200 | — | — |
| 2011-07-15 | $28.78 | $32.83 | 299,800 | — | — |
| 2011-07-14 | $27.98 | $31.92 | 288,400 | — | — |
| 2011-07-13 | $29.03 | $33.12 | 252,900 | — | — |
| 2011-07-12 | $28.77 | $32.82 | 251,300 | — | — |
| 2011-07-11 | $29.13 | $33.23 | 266,100 | — | — |
| 2011-07-08 | $29.99 | $34.21 | 236,100 | — | — |
| 2011-07-07 | $30.45 | $34.74 | 262,400 | — | — |
| 2011-07-06 | $30.40 | $34.68 | 196,700 | — | — |
| 2011-07-05 | $30.55 | $34.85 | 156,400 | — | — |
| 2011-07-01 | $30.63 | $34.94 | 251,800 | — | — |
| 2011-06-30 | $29.81 | $34.01 | 241,000 | — | — |
| 2011-06-29 | $29.49 | $33.64 | 201,600 | — | — |
| 2011-06-28 | $29.79 | $33.99 | 168,200 | — | — |
| 2011-06-27 | $28.99 | $33.07 | 195,700 | — | — |
| 2011-06-24 | $28.65 | $32.69 | 656,800 | — | — |
| 2011-06-23 | $28.58 | $32.61 | 198,300 | — | — |
| 2011-06-22 | $28.30 | $32.29 | 207,800 | — | — |
| 2011-06-21 | $28.71 | $32.75 | 172,000 | — | — |
| 2011-06-20 | $27.99 | $31.93 | 85,100 | — | — |
| 2011-06-17 | $27.58 | $31.47 | 380,300 | — | — |
| 2011-06-16 | $27.66 | $31.56 | 224,600 | — | — |
| 2011-06-15 | $27.28 | $31.12 | 219,600 | — | — |
| 2011-06-14 | $27.75 | $31.66 | 211,900 | — | — |
| 2011-06-13 | $26.79 | $30.56 | 249,500 | — | — |
| 2011-06-10 | $26.40 | $30.12 | 185,100 | — | — |
| 2011-06-09 | $27.01 | $30.81 | 183,700 | — | — |
| 2011-06-08 | $27.00 | $30.80 | 424,200 | — | — |
| 2011-06-07 | $27.29 | $31.13 | 176,200 | — | — |
| 2011-06-06 | $27.51 | $31.39 | 182,100 | — | — |
| 2011-06-03 | $27.74 | $31.65 | 263,000 | — | — |
| 2011-06-02 | $28.25 | $32.23 | 253,000 | — | — |
| 2011-06-01 | $28.33 | $32.32 | 392,100 | — | — |
| 2011-05-31 | $30.24 | $34.50 | 299,100 | — | — |
| 2011-05-27 | $29.43 | $33.58 | 160,600 | — | — |
| 2011-05-26 | $29.32 | $33.45 | 110,500 | — | — |
| 2011-05-25 | $29.03 | $33.12 | 111,100 | — | — |
| 2011-05-24 | $28.75 | $32.80 | 185,100 | — | — |
| 2011-05-23 | $29.03 | $33.12 | 223,900 | — | — |
| 2011-05-20 | $29.32 | $33.45 | 209,400 | — | — |
| 2011-05-19 | $29.68 | $33.86 | 207,100 | — | — |
| 2011-05-18 | $29.43 | $33.58 | 237,500 | — | — |
| 2011-05-17 | $29.37 | $33.51 | 261,100 | — | — |
| 2011-05-16 | $30.00 | $34.23 | 231,500 | — | — |
| 2011-05-13 | $30.41 | $34.69 | 137,000 | — | — |
| 2011-05-12 | $30.98 | $35.34 | 277,600 | — | — |
| 2011-05-11 | $30.31 | $34.42 | 201,900 | — | — |
| 2011-05-10 | $30.58 | $34.73 | 317,300 | — | — |
| 2011-05-09 | $30.03 | $34.10 | 148,000 | — | — |
| 2011-05-06 | $30.07 | $34.15 | 231,000 | — | — |
| 2011-05-05 | $29.28 | $33.25 | 164,200 | — | — |
| 2011-05-04 | $29.44 | $33.43 | 238,900 | — | — |
| 2011-05-03 | $29.59 | $33.60 | 179,000 | — | — |
| 2011-05-02 | $29.88 | $33.93 | 390,800 | — | — |
| 2011-04-29 | $30.26 | $34.36 | 301,000 | — | — |
| 2011-04-28 | $30.19 | $34.28 | 279,000 | — | — |
| 2011-04-27 | $29.50 | $33.50 | 288,000 | — | — |
| 2011-04-26 | $29.39 | $33.38 | 478,600 | — | — |
| 2011-04-25 | $28.76 | $32.66 | 287,600 | — | — |
| 2011-04-21 | $28.77 | $32.67 | 827,700 | — | — |
| 2011-04-20 | $26.87 | $30.51 | 459,300 | — | — |
| 2011-04-19 | $25.95 | $29.47 | 184,900 | — | — |
| 2011-04-18 | $25.68 | $29.16 | 180,700 | — | — |
| 2011-04-15 | $25.92 | $29.43 | 229,100 | — | — |
| 2011-04-14 | $25.50 | $28.96 | 217,900 | — | — |
| 2011-04-13 | $25.26 | $28.69 | 193,700 | — | — |
| 2011-04-12 | $25.11 | $28.51 | 338,800 | — | — |
| 2011-04-11 | $24.81 | $28.17 | 123,400 | — | — |
| 2011-04-08 | $24.58 | $27.91 | 182,800 | — | — |
| 2011-04-07 | $24.86 | $28.23 | 215,100 | — | — |
| 2011-04-06 | $24.66 | $28.00 | 153,300 | — | — |
| 2011-04-05 | $24.48 | $27.80 | 240,400 | — | — |
| 2011-04-04 | $24.57 | $27.90 | 107,600 | — | — |
| 2011-04-01 | $24.40 | $27.71 | 163,000 | — | — |
| 2011-03-31 | $24.11 | $27.38 | 303,100 | — | — |
| 2011-03-30 | $24.09 | $27.36 | 358,900 | — | — |
| 2011-03-29 | $23.98 | $27.23 | 136,100 | — | — |
| 2011-03-28 | $23.95 | $27.20 | 140,000 | — | — |
| 2011-03-25 | $23.95 | $27.20 | 265,000 | — | — |
| 2011-03-24 | $23.98 | $27.23 | 84,000 | — | — |
| 2011-03-23 | $23.97 | $27.22 | 178,900 | — | — |
| 2011-03-22 | $23.95 | $27.20 | 238,000 | — | — |
| 2011-03-21 | $24.00 | $27.25 | 324,100 | — | — |
| 2011-03-18 | $23.82 | $27.05 | 349,300 | — | — |
| 2011-03-17 | $23.64 | $26.85 | 149,500 | — | — |
| 2011-03-16 | $23.65 | $26.86 | 333,700 | — | — |
| 2011-03-15 | $23.94 | $27.19 | 608,700 | — | — |
| 2011-03-14 | $24.61 | $27.95 | 498,200 | — | — |
| 2011-03-11 | $24.50 | $27.82 | 182,400 | — | — |
| 2011-03-10 | $24.62 | $27.96 | 254,600 | — | — |
| 2011-03-09 | $24.98 | $28.22 | 205,500 | — | — |
| 2011-03-08 | $24.97 | $28.21 | 163,100 | — | — |
| 2011-03-07 | $24.54 | $27.72 | 214,500 | — | — |
| 2011-03-04 | $24.85 | $28.07 | 196,100 | — | — |
| 2011-03-03 | $24.96 | $28.20 | 200,900 | — | — |
| 2011-03-02 | $24.50 | $27.68 | 232,900 | — | — |
| 2011-03-01 | $24.35 | $27.51 | 516,300 | — | — |
| 2011-02-28 | $24.96 | $28.20 | 254,100 | — | — |
| 2011-02-25 | $25.07 | $28.32 | 277,700 | — | — |
| 2011-02-24 | $24.98 | $28.22 | 344,400 | — | — |
| 2011-02-23 | $24.80 | $28.02 | 420,000 | — | — |
| 2011-02-22 | $25.23 | $28.50 | 305,900 | — | — |
| 2011-02-18 | $26.09 | $29.47 | 467,400 | — | — |
| 2011-02-17 | $26.00 | $29.37 | 543,400 | — | — |
| 2011-02-16 | $25.75 | $29.09 | 299,200 | — | — |
| 2011-02-15 | $25.32 | $28.60 | 287,500 | — | — |
| 2011-02-14 | $25.29 | $28.57 | 121,000 | — | — |
| 2011-02-11 | $25.24 | $28.51 | 236,000 | — | — |
| 2011-02-10 | $25.20 | $28.47 | 152,500 | — | — |
| 2011-02-09 | $25.15 | $28.41 | 192,000 | — | — |
| 2011-02-08 | $25.09 | $28.34 | 146,300 | — | — |
| 2011-02-07 | $24.94 | $28.17 | 177,800 | — | — |
| 2011-02-04 | $24.56 | $27.75 | 256,400 | — | — |
| 2011-02-03 | $24.43 | $27.60 | 273,100 | — | — |
| 2011-02-02 | $24.35 | $27.51 | 322,200 | — | — |
| 2011-02-01 | $24.78 | $27.99 | 340,100 | — | — |
| 2011-01-31 | $24.38 | $27.54 | 221,800 | — | — |
| 2011-01-28 | $24.35 | $27.51 | 480,100 | — | — |
| 2011-01-27 | $24.76 | $27.97 | 186,500 | — | — |
| 2011-01-26 | $24.61 | $27.80 | 415,700 | — | — |
| 2011-01-25 | $24.17 | $27.30 | 346,600 | — | — |
| 2011-01-24 | $23.88 | $26.98 | 203,400 | — | — |
| 2011-01-21 | $23.50 | $26.55 | 228,000 | — | — |
| 2011-01-20 | $23.47 | $26.51 | 220,400 | — | — |
| 2011-01-19 | $23.25 | $26.27 | 219,400 | — | — |
| 2011-01-18 | $23.55 | $26.60 | 136,500 | — | — |
| 2011-01-14 | $23.52 | $26.57 | 130,700 | — | — |
| 2011-01-13 | $23.40 | $26.43 | 116,100 | — | — |
| 2011-01-12 | $23.30 | $26.32 | 159,200 | — | — |
| 2011-01-11 | $23.10 | $26.10 | 228,800 | — | — |
| 2011-01-10 | $23.13 | $26.13 | 318,400 | — | — |
| 2011-01-07 | $22.78 | $25.73 | 188,600 | — | — |
| 2011-01-06 | $22.65 | $25.59 | 131,300 | — | — |
| 2011-01-05 | $23.13 | $26.13 | 234,300 | — | — |
| 2011-01-04 | $22.84 | $25.80 | 182,900 | — | — |
| 2011-01-03 | $23.27 | $26.29 | 256,300 | — | — |