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
- 2006-03-31 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 | $25.29 | $32.18 | 792,600 | — | — |
| 2011-12-29 | $25.46 | $32.40 | 525,200 | — | — |
| 2011-12-28 | $25.31 | $32.21 | 460,800 | — | — |
| 2011-12-27 | $25.42 | $32.35 | 380,800 | — | — |
| 2011-12-23 | $25.17 | $32.03 | 310,000 | — | — |
| 2011-12-22 | $25.03 | $31.85 | 648,200 | — | — |
| 2011-12-21 | $25.08 | $31.58 | 839,500 | — | — |
| 2011-12-20 | $24.85 | $31.29 | 652,800 | — | — |
| 2011-12-19 | $24.52 | $30.87 | 376,600 | — | — |
| 2011-12-16 | $24.65 | $31.04 | 860,900 | — | — |
| 2011-12-15 | $24.73 | $31.14 | 516,000 | — | — |
| 2011-12-14 | $24.36 | $30.67 | 582,800 | — | — |
| 2011-12-13 | $24.44 | $30.77 | 473,900 | — | — |
| 2011-12-12 | $24.39 | $30.71 | 493,500 | — | — |
| 2011-12-09 | $24.66 | $31.05 | 553,800 | — | — |
| 2011-12-08 | $24.45 | $30.79 | 462,000 | — | — |
| 2011-12-07 | $24.79 | $31.21 | 528,400 | — | — |
| 2011-12-06 | $24.74 | $31.15 | 405,600 | — | — |
| 2011-12-05 | $24.64 | $31.03 | 560,700 | — | — |
| 2011-12-02 | $24.54 | $30.90 | 515,200 | — | — |
| 2011-12-01 | $24.86 | $31.30 | 693,100 | — | — |
| 2011-11-30 | $25.05 | $31.54 | 984,300 | — | — |
| 2011-11-29 | $24.42 | $30.75 | 551,200 | — | — |
| 2011-11-28 | $24.07 | $30.31 | 744,700 | — | — |
| 2011-11-25 | $23.61 | $29.73 | 317,400 | — | — |
| 2011-11-23 | $23.55 | $29.65 | 962,700 | — | — |
| 2011-11-22 | $23.77 | $29.93 | 605,900 | — | — |
| 2011-11-21 | $24.04 | $30.27 | 549,300 | — | — |
| 2011-11-18 | $24.34 | $30.65 | 933,100 | — | — |
| 2011-11-17 | $24.10 | $30.35 | 543,200 | — | — |
| 2011-11-16 | $24.25 | $30.53 | 822,500 | — | — |
| 2011-11-15 | $24.52 | $30.87 | 1,304,900 | — | — |
| 2011-11-14 | $24.67 | $31.06 | 448,800 | — | — |
| 2011-11-11 | $24.99 | $31.47 | 842,800 | — | — |
| 2011-11-10 | $24.52 | $30.87 | 624,600 | — | — |
| 2011-11-09 | $24.44 | $30.77 | 653,600 | — | — |
| 2011-11-08 | $25.28 | $31.83 | 474,900 | — | — |
| 2011-11-07 | $25.05 | $31.54 | 549,300 | — | — |
| 2011-11-04 | $25.14 | $31.66 | 485,200 | — | — |
| 2011-11-03 | $25.18 | $31.71 | 973,000 | — | — |
| 2011-11-02 | $24.81 | $31.24 | 977,400 | — | — |
| 2011-11-01 | $24.20 | $30.47 | 1,042,300 | — | — |
| 2011-10-31 | $24.54 | $30.90 | 530,100 | — | — |
| 2011-10-28 | $24.66 | $31.05 | 1,026,300 | — | — |
| 2011-10-27 | $24.84 | $31.28 | 1,475,000 | — | — |
| 2011-10-26 | $24.50 | $30.85 | 1,154,100 | — | — |
| 2011-10-25 | $24.37 | $30.69 | 707,100 | — | — |
| 2011-10-24 | $24.82 | $31.25 | 703,300 | — | — |
| 2011-10-21 | $24.73 | $31.14 | 479,700 | — | — |
| 2011-10-20 | $24.12 | $30.37 | 532,000 | — | — |
| 2011-10-19 | $24.10 | $30.35 | 631,700 | — | — |
| 2011-10-18 | $24.21 | $30.48 | 911,600 | — | — |
| 2011-10-17 | $24.04 | $30.27 | 543,900 | — | — |
| 2011-10-14 | $24.18 | $30.45 | 637,100 | — | — |
| 2011-10-13 | $24.11 | $30.36 | 709,800 | — | — |
| 2011-10-12 | $23.99 | $30.21 | 753,800 | — | — |
| 2011-10-11 | $23.80 | $29.97 | 563,000 | — | — |
| 2011-10-10 | $23.91 | $30.11 | 650,600 | — | — |
| 2011-10-07 | $23.22 | $29.24 | 958,200 | — | — |
| 2011-10-06 | $23.26 | $29.29 | 1,164,300 | — | — |
| 2011-10-05 | $22.90 | $28.83 | 785,800 | — | — |
| 2011-10-04 | $22.99 | $28.95 | 1,200,000 | — | — |
| 2011-10-03 | $22.75 | $28.65 | 1,136,500 | — | — |
| 2011-09-30 | $23.69 | $29.83 | 924,700 | — | — |
| 2011-09-29 | $23.82 | $29.99 | 1,202,400 | — | — |
| 2011-09-28 | $23.36 | $29.41 | 1,379,300 | — | — |
| 2011-09-27 | $23.96 | $30.17 | 1,327,100 | — | — |
| 2011-09-26 | $23.69 | $29.83 | 1,043,700 | — | — |
| 2011-09-23 | $23.28 | $29.31 | 1,093,100 | — | — |
| 2011-09-22 | $23.17 | $29.17 | 1,506,300 | — | — |
| 2011-09-21 | $24.15 | $30.08 | 1,959,600 | — | — |
| 2011-09-20 | $24.25 | $30.20 | 913,100 | — | — |
| 2011-09-19 | $24.19 | $30.12 | 874,500 | — | — |
| 2011-09-16 | $24.59 | $30.62 | 1,100,200 | — | — |
| 2011-09-15 | $24.29 | $30.25 | 392,200 | — | — |
| 2011-09-14 | $24.04 | $29.94 | 757,300 | — | — |
| 2011-09-13 | $23.97 | $29.85 | 979,700 | — | — |
| 2011-09-12 | $23.50 | $29.27 | 800,400 | — | — |
| 2011-09-09 | $23.21 | $28.90 | 799,000 | — | — |
| 2011-09-08 | $23.62 | $29.42 | 843,400 | — | — |
| 2011-09-07 | $23.78 | $29.61 | 604,000 | — | — |
| 2011-09-06 | $23.29 | $29.00 | 754,500 | — | — |
| 2011-09-02 | $23.45 | $29.20 | 731,000 | — | — |
| 2011-09-01 | $23.84 | $29.69 | 870,500 | — | — |
| 2011-08-31 | $24.12 | $30.04 | 727,300 | — | — |
| 2011-08-30 | $24.14 | $30.06 | 970,500 | — | — |
| 2011-08-29 | $24.30 | $30.26 | 891,100 | — | — |
| 2011-08-26 | $23.53 | $29.30 | 749,300 | — | — |
| 2011-08-25 | $23.35 | $29.08 | 656,700 | — | — |
| 2011-08-24 | $23.74 | $29.56 | 683,100 | — | — |
| 2011-08-23 | $23.47 | $29.23 | 1,053,800 | — | — |
| 2011-08-22 | $22.73 | $28.31 | 1,013,200 | — | — |
| 2011-08-19 | $22.55 | $28.08 | 896,900 | — | — |
| 2011-08-18 | $22.75 | $28.33 | 1,010,500 | — | — |
| 2011-08-17 | $23.49 | $29.25 | 673,600 | — | — |
| 2011-08-16 | $23.31 | $29.03 | 997,600 | — | — |
| 2011-08-15 | $23.64 | $29.44 | 1,054,500 | — | — |
| 2011-08-12 | $23.01 | $28.66 | 1,022,400 | — | — |
| 2011-08-11 | $23.05 | $28.71 | 1,547,700 | — | — |
| 2011-08-10 | $21.82 | $27.17 | 2,473,500 | — | — |
| 2011-08-09 | $22.35 | $27.83 | 2,770,400 | — | — |
| 2011-08-08 | $21.49 | $26.76 | 1,923,700 | — | — |
| 2011-08-05 | $23.22 | $28.92 | 1,915,400 | — | — |
| 2011-08-04 | $23.57 | $29.35 | 1,029,600 | — | — |
| 2011-08-03 | $24.45 | $30.45 | 1,028,100 | — | — |
| 2011-08-02 | $24.51 | $30.52 | 585,200 | — | — |
| 2011-08-01 | $24.86 | $30.96 | 743,500 | — | — |
| 2011-07-29 | $24.78 | $30.86 | 451,800 | — | — |
| 2011-07-28 | $25.01 | $31.15 | 429,000 | — | — |
| 2011-07-27 | $25.17 | $31.35 | 655,700 | — | — |
| 2011-07-26 | $25.40 | $31.63 | 440,000 | — | — |
| 2011-07-25 | $25.48 | $31.73 | 586,400 | — | — |
| 2011-07-22 | $25.63 | $31.92 | 417,900 | — | — |
| 2011-07-21 | $25.86 | $32.20 | 562,700 | — | — |
| 2011-07-20 | $25.70 | $32.01 | 760,400 | — | — |
| 2011-07-19 | $25.50 | $31.76 | 399,200 | — | — |
| 2011-07-18 | $25.27 | $31.47 | 460,900 | — | — |
| 2011-07-15 | $25.45 | $31.69 | 718,400 | — | — |
| 2011-07-14 | $25.31 | $31.52 | 563,400 | — | — |
| 2011-07-13 | $25.63 | $31.92 | 629,100 | — | — |
| 2011-07-12 | $25.75 | $32.07 | 557,400 | — | — |
| 2011-07-11 | $25.63 | $31.92 | 497,000 | — | — |
| 2011-07-08 | $25.79 | $32.12 | 340,200 | — | — |
| 2011-07-07 | $25.94 | $32.30 | 488,100 | — | — |
| 2011-07-06 | $25.83 | $32.17 | 612,600 | — | — |
| 2011-07-05 | $25.62 | $31.91 | 821,400 | — | — |
| 2011-07-01 | $25.67 | $31.97 | 796,400 | — | — |
| 2011-06-30 | $25.28 | $31.48 | 674,800 | — | — |
| 2011-06-29 | $25.22 | $31.41 | 578,400 | — | — |
| 2011-06-28 | $25.17 | $31.35 | 637,800 | — | — |
| 2011-06-27 | $25.06 | $31.21 | 698,100 | — | — |
| 2011-06-24 | $25.04 | $31.18 | 1,393,600 | — | — |
| 2011-06-23 | $25.11 | $31.27 | 1,465,400 | — | — |
| 2011-06-22 | $25.31 | $31.52 | 750,300 | — | — |
| 2011-06-21 | $25.87 | $31.89 | 873,000 | — | — |
| 2011-06-20 | $25.81 | $31.81 | 1,380,300 | — | — |
| 2011-06-17 | $25.45 | $31.37 | 1,028,800 | — | — |
| 2011-06-16 | $25.16 | $31.01 | 487,600 | — | — |
| 2011-06-15 | $24.93 | $30.73 | 536,000 | — | — |
| 2011-06-14 | $25.27 | $31.15 | 471,900 | — | — |
| 2011-06-13 | $25.03 | $30.85 | 578,700 | — | — |
| 2011-06-10 | $24.99 | $30.80 | 633,500 | — | — |
| 2011-06-09 | $25.21 | $31.07 | 553,400 | — | — |
| 2011-06-08 | $25.21 | $31.07 | 577,700 | — | — |
| 2011-06-07 | $25.04 | $30.86 | 839,000 | — | — |
| 2011-06-06 | $25.06 | $30.89 | 813,400 | — | — |
| 2011-06-03 | $25.25 | $31.12 | 1,009,200 | — | — |
| 2011-06-02 | $25.68 | $31.65 | 1,070,400 | — | — |
| 2011-06-01 | $25.77 | $31.76 | 997,600 | — | — |
| 2011-05-31 | $25.97 | $32.01 | 984,900 | — | — |
| 2011-05-27 | $25.72 | $31.70 | 755,400 | — | — |
| 2011-05-26 | $25.51 | $31.44 | 1,187,100 | — | — |
| 2011-05-25 | $25.27 | $31.15 | 1,128,600 | — | — |
| 2011-05-24 | $25.26 | $31.14 | 672,400 | — | — |
| 2011-05-23 | $25.50 | $31.43 | 1,288,400 | — | — |
| 2011-05-20 | $25.56 | $31.51 | 836,300 | — | — |
| 2011-05-19 | $25.74 | $31.73 | 1,058,300 | — | — |
| 2011-05-18 | $25.75 | $31.74 | 559,500 | — | — |
| 2011-05-17 | $25.61 | $31.57 | 996,700 | — | — |
| 2011-05-16 | $25.48 | $31.41 | 887,300 | — | — |
| 2011-05-13 | $25.69 | $31.67 | 503,000 | — | — |
| 2011-05-12 | $25.74 | $31.73 | 1,014,700 | — | — |
| 2011-05-11 | $25.43 | $31.34 | 1,079,800 | — | — |
| 2011-05-10 | $25.67 | $31.64 | 806,400 | — | — |
| 2011-05-09 | $25.27 | $31.15 | 626,600 | — | — |
| 2011-05-06 | $24.90 | $30.69 | 705,500 | — | — |
| 2011-05-05 | $24.94 | $30.74 | 812,800 | — | — |
| 2011-05-04 | $24.85 | $30.63 | 459,600 | — | — |
| 2011-05-03 | $24.92 | $30.72 | 387,000 | — | — |
| 2011-05-02 | $24.92 | $30.72 | 419,200 | — | — |
| 2011-04-29 | $24.96 | $30.77 | 804,000 | — | — |
| 2011-04-28 | $25.00 | $30.81 | 429,400 | — | — |
| 2011-04-27 | $24.84 | $30.62 | 1,144,000 | — | — |
| 2011-04-26 | $24.56 | $30.27 | 643,800 | — | — |
| 2011-04-25 | $24.33 | $29.99 | 315,400 | — | — |
| 2011-04-21 | $24.34 | $30.00 | 534,000 | — | — |
| 2011-04-20 | $24.22 | $29.85 | 1,027,500 | — | — |
| 2011-04-19 | $23.58 | $29.06 | 702,000 | — | — |
| 2011-04-18 | $23.45 | $28.90 | 676,500 | — | — |
| 2011-04-15 | $23.87 | $29.42 | 1,194,700 | — | — |
| 2011-04-14 | $23.85 | $29.40 | 835,000 | — | — |
| 2011-04-13 | $23.47 | $28.93 | 602,600 | — | — |
| 2011-04-12 | $23.55 | $29.03 | 530,500 | — | — |
| 2011-04-11 | $23.79 | $29.32 | 305,000 | — | — |
| 2011-04-08 | $24.07 | $29.67 | 604,000 | — | — |
| 2011-04-07 | $24.16 | $29.78 | 969,800 | — | — |
| 2011-04-06 | $24.13 | $29.74 | 674,500 | — | — |
| 2011-04-05 | $24.12 | $29.73 | 443,800 | — | — |
| 2011-04-04 | $24.26 | $29.90 | 457,400 | — | — |
| 2011-04-01 | $24.09 | $29.69 | 516,900 | — | — |
| 2011-03-31 | $23.77 | $29.30 | 609,800 | — | — |
| 2011-03-30 | $23.78 | $29.31 | 450,600 | — | — |
| 2011-03-29 | $23.51 | $28.98 | 589,700 | — | — |
| 2011-03-28 | $23.36 | $28.79 | 426,200 | — | — |
| 2011-03-25 | $23.39 | $28.83 | 656,100 | — | — |
| 2011-03-24 | $23.35 | $28.78 | 506,100 | — | — |
| 2011-03-23 | $23.45 | $28.90 | 683,000 | — | — |
| 2011-03-22 | $23.80 | $29.02 | 709,300 | — | — |
| 2011-03-21 | $23.83 | $29.05 | 723,500 | — | — |
| 2011-03-18 | $23.44 | $28.58 | 827,400 | — | — |
| 2011-03-17 | $23.10 | $28.16 | 618,400 | — | — |
| 2011-03-16 | $23.12 | $28.19 | 1,106,400 | — | — |
| 2011-03-15 | $23.23 | $28.32 | 605,300 | — | — |
| 2011-03-14 | $23.63 | $28.81 | 783,800 | — | — |
| 2011-03-11 | $23.57 | $28.73 | 698,600 | — | — |
| 2011-03-10 | $23.44 | $28.58 | 580,200 | — | — |
| 2011-03-09 | $23.94 | $29.19 | 375,400 | — | — |
| 2011-03-08 | $23.83 | $29.05 | 488,300 | — | — |
| 2011-03-07 | $23.60 | $28.77 | 677,500 | — | — |
| 2011-03-04 | $23.52 | $28.67 | 448,200 | — | — |
| 2011-03-03 | $23.68 | $28.87 | 557,900 | — | — |
| 2011-03-02 | $23.50 | $28.65 | 403,900 | — | — |
| 2011-03-01 | $23.41 | $28.54 | 687,500 | — | — |
| 2011-02-28 | $23.42 | $28.55 | 730,200 | — | — |
| 2011-02-25 | $23.01 | $28.05 | 683,200 | — | — |
| 2011-02-24 | $22.58 | $27.53 | 780,000 | — | — |
| 2011-02-23 | $22.67 | $27.64 | 745,300 | — | — |
| 2011-02-22 | $22.80 | $27.80 | 748,700 | — | — |
| 2011-02-18 | $22.75 | $27.74 | 581,500 | — | — |
| 2011-02-17 | $22.88 | $27.89 | 578,700 | — | — |
| 2011-02-16 | $22.79 | $27.78 | 246,900 | — | — |
| 2011-02-15 | $22.75 | $27.74 | 305,800 | — | — |
| 2011-02-14 | $22.76 | $27.75 | 418,000 | — | — |
| 2011-02-11 | $22.86 | $27.87 | 301,600 | — | — |
| 2011-02-10 | $22.72 | $27.70 | 234,900 | — | — |
| 2011-02-09 | $22.67 | $27.64 | 344,300 | — | — |
| 2011-02-08 | $22.67 | $27.64 | 285,300 | — | — |
| 2011-02-07 | $22.63 | $27.59 | 400,800 | — | — |
| 2011-02-04 | $22.57 | $27.52 | 374,900 | — | — |
| 2011-02-03 | $22.77 | $27.76 | 431,300 | — | — |
| 2011-02-02 | $22.76 | $27.75 | 602,000 | — | — |
| 2011-02-01 | $22.77 | $27.76 | 636,400 | — | — |
| 2011-01-31 | $22.34 | $27.24 | 442,100 | — | — |
| 2011-01-28 | $22.39 | $27.30 | 1,042,900 | — | — |
| 2011-01-27 | $22.61 | $27.56 | 536,500 | — | — |
| 2011-01-26 | $22.37 | $27.27 | 568,800 | — | — |
| 2011-01-25 | $22.28 | $27.16 | 505,200 | — | — |
| 2011-01-24 | $22.22 | $27.09 | 508,200 | — | — |
| 2011-01-21 | $22.01 | $26.83 | 665,400 | — | — |
| 2011-01-20 | $22.02 | $26.85 | 659,400 | — | — |
| 2011-01-19 | $21.99 | $26.81 | 640,100 | — | — |
| 2011-01-18 | $22.03 | $26.86 | 369,900 | — | — |
| 2011-01-14 | $22.01 | $26.83 | 1,326,600 | — | — |
| 2011-01-13 | $21.94 | $26.75 | 360,400 | — | — |
| 2011-01-12 | $21.95 | $26.76 | 701,700 | — | — |
| 2011-01-11 | $22.02 | $26.85 | 848,600 | — | — |
| 2011-01-10 | $21.90 | $26.70 | 767,800 | — | — |
| 2011-01-07 | $21.92 | $26.72 | 761,900 | — | — |
| 2011-01-06 | $21.90 | $26.70 | 457,600 | — | — |
| 2011-01-05 | $21.78 | $26.55 | 344,300 | — | — |
| 2011-01-04 | $21.82 | $26.60 | 419,000 | — | — |
| 2011-01-03 | $21.89 | $26.69 | 376,300 | — | — |