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
- 2002-11-08 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 | $22.51 | $22.93 | 260,100 | — | — |
| 2011-12-29 | $22.69 | $23.12 | 247,200 | — | — |
| 2011-12-28 | $22.08 | $22.50 | 223,200 | — | — |
| 2011-12-27 | $22.35 | $22.77 | 150,900 | — | — |
| 2011-12-23 | $22.38 | $22.80 | 104,400 | — | — |
| 2011-12-22 | $22.19 | $22.61 | 149,700 | — | — |
| 2011-12-21 | $21.73 | $22.14 | 203,400 | — | — |
| 2011-12-20 | $21.66 | $22.06 | 297,900 | — | — |
| 2011-12-19 | $21.15 | $21.54 | 231,000 | — | — |
| 2011-12-16 | $21.46 | $21.86 | 539,400 | — | — |
| 2011-12-15 | $21.62 | $22.03 | 286,200 | — | — |
| 2011-12-14 | $21.89 | $22.29 | 321,900 | — | — |
| 2011-12-13 | $22.26 | $22.68 | 148,200 | — | — |
| 2011-12-12 | $22.73 | $23.16 | 237,300 | — | — |
| 2011-12-09 | $23.11 | $23.54 | 214,800 | — | — |
| 2011-12-08 | $22.59 | $23.01 | 141,600 | — | — |
| 2011-12-07 | $23.17 | $23.61 | 228,000 | — | — |
| 2011-12-06 | $23.20 | $23.63 | 255,300 | — | — |
| 2011-12-05 | $23.31 | $23.74 | 262,500 | — | — |
| 2011-12-02 | $22.60 | $23.02 | 178,200 | — | — |
| 2011-12-01 | $22.71 | $23.13 | 206,100 | — | — |
| 2011-11-30 | $23.12 | $23.55 | 466,800 | — | — |
| 2011-11-29 | $21.83 | $22.23 | 201,000 | — | — |
| 2011-11-28 | $22.10 | $22.51 | 246,300 | — | — |
| 2011-11-25 | $21.38 | $21.78 | 71,400 | — | — |
| 2011-11-23 | $21.66 | $22.07 | 192,000 | — | — |
| 2011-11-22 | $22.41 | $22.83 | 136,500 | — | — |
| 2011-11-21 | $22.79 | $23.21 | 194,700 | — | — |
| 2011-11-18 | $23.53 | $23.97 | 128,700 | — | — |
| 2011-11-17 | $23.31 | $23.74 | 155,100 | — | — |
| 2011-11-16 | $23.60 | $24.04 | 188,100 | — | — |
| 2011-11-15 | $24.42 | $24.87 | 127,500 | — | — |
| 2011-11-14 | $23.89 | $24.33 | 176,400 | — | — |
| 2011-11-11 | $24.39 | $24.85 | 178,500 | — | — |
| 2011-11-10 | $23.67 | $24.11 | 227,400 | — | — |
| 2011-11-09 | $23.24 | $23.67 | 310,500 | — | — |
| 2011-11-08 | $24.42 | $24.87 | 358,800 | — | — |
| 2011-11-07 | $24.06 | $24.51 | 191,400 | — | — |
| 2011-11-04 | $24.20 | $24.65 | 330,900 | — | — |
| 2011-11-03 | $24.17 | $24.62 | 282,300 | — | — |
| 2011-11-02 | $23.59 | $24.03 | 311,700 | — | — |
| 2011-11-01 | $22.57 | $22.99 | 367,200 | — | — |
| 2011-10-31 | $23.38 | $23.82 | 346,500 | — | — |
| 2011-10-28 | $23.67 | $24.11 | 557,400 | — | — |
| 2011-10-27 | $23.53 | $23.97 | 549,600 | — | — |
| 2011-10-26 | $22.52 | $22.94 | 210,900 | — | — |
| 2011-10-25 | $21.90 | $22.31 | 217,200 | — | — |
| 2011-10-24 | $22.71 | $23.14 | 207,000 | — | — |
| 2011-10-21 | $21.99 | $22.40 | 237,900 | — | — |
| 2011-10-20 | $21.20 | $21.59 | 261,900 | — | — |
| 2011-10-19 | $21.24 | $21.63 | 150,600 | — | — |
| 2011-10-18 | $21.85 | $22.25 | 321,300 | — | — |
| 2011-10-17 | $21.22 | $21.61 | 227,700 | — | — |
| 2011-10-14 | $21.98 | $22.39 | 345,600 | — | — |
| 2011-10-13 | $21.86 | $22.27 | 214,800 | — | — |
| 2011-10-12 | $22.22 | $22.63 | 382,200 | — | — |
| 2011-10-11 | $22.33 | $22.75 | 243,000 | — | — |
| 2011-10-10 | $22.72 | $23.15 | 290,700 | — | — |
| 2011-10-07 | $21.41 | $21.81 | 384,300 | — | — |
| 2011-10-06 | $22.12 | $22.54 | 373,500 | — | — |
| 2011-10-05 | $21.39 | $21.79 | 374,400 | — | — |
| 2011-10-04 | $21.64 | $22.04 | 503,400 | — | — |
| 2011-10-03 | $19.80 | $20.17 | 524,100 | — | — |
| 2011-09-30 | $20.74 | $21.13 | 351,900 | — | — |
| 2011-09-29 | $21.22 | $21.62 | 423,600 | — | — |
| 2011-09-28 | $20.67 | $21.06 | 711,300 | — | — |
| 2011-09-27 | $20.73 | $21.12 | 729,300 | — | — |
| 2011-09-26 | $20.18 | $20.55 | 472,200 | — | — |
| 2011-09-23 | $19.86 | $20.23 | 1,432,800 | — | — |
| 2011-09-22 | $19.39 | $19.75 | 1,655,100 | — | — |
| 2011-09-21 | $19.87 | $20.24 | 1,065,900 | — | — |
| 2011-09-20 | $20.71 | $21.09 | 1,295,100 | — | — |
| 2011-09-19 | $21.79 | $22.20 | 305,100 | — | — |
| 2011-09-16 | $22.69 | $23.12 | 497,100 | — | — |
| 2011-09-15 | $22.21 | $22.62 | 422,700 | — | — |
| 2011-09-14 | $22.47 | $22.89 | 288,900 | — | — |
| 2011-09-13 | $22.36 | $22.78 | 256,500 | — | — |
| 2011-09-12 | $22.37 | $22.79 | 166,200 | — | — |
| 2011-09-09 | $22.48 | $22.90 | 294,000 | — | — |
| 2011-09-08 | $23.19 | $23.63 | 149,700 | — | — |
| 2011-09-07 | $23.95 | $24.40 | 402,300 | — | — |
| 2011-09-06 | $23.13 | $23.56 | 426,000 | — | — |
| 2011-09-02 | $23.07 | $23.50 | 414,300 | — | — |
| 2011-09-01 | $23.47 | $23.90 | 433,200 | — | — |
| 2011-08-31 | $24.38 | $24.83 | 592,800 | — | — |
| 2011-08-30 | $24.66 | $25.12 | 137,700 | — | — |
| 2011-08-29 | $24.91 | $25.37 | 174,900 | — | — |
| 2011-08-26 | $24.21 | $24.66 | 192,300 | — | — |
| 2011-08-25 | $23.75 | $24.20 | 217,500 | — | — |
| 2011-08-24 | $24.50 | $24.95 | 159,600 | — | — |
| 2011-08-23 | $23.91 | $24.36 | 601,800 | — | — |
| 2011-08-22 | $22.79 | $23.22 | 192,600 | — | — |
| 2011-08-19 | $22.56 | $22.98 | 268,800 | — | — |
| 2011-08-18 | $23.05 | $23.48 | 339,300 | — | — |
| 2011-08-17 | $24.52 | $24.98 | 150,900 | — | — |
| 2011-08-16 | $24.16 | $24.61 | 237,300 | — | — |
| 2011-08-15 | $25.02 | $25.49 | 252,900 | — | — |
| 2011-08-12 | $23.98 | $24.43 | 247,200 | — | — |
| 2011-08-11 | $24.23 | $24.69 | 662,100 | — | — |
| 2011-08-10 | $22.29 | $22.71 | 366,900 | — | — |
| 2011-08-09 | $24.01 | $24.45 | 954,300 | — | — |
| 2011-08-08 | $22.39 | $22.80 | 698,400 | — | — |
| 2011-08-05 | $25.01 | $25.48 | 304,500 | — | — |
| 2011-08-04 | $25.16 | $25.63 | 270,900 | — | — |
| 2011-08-03 | $26.61 | $27.11 | 141,300 | — | — |
| 2011-08-02 | $26.41 | $26.90 | 783,300 | — | — |
| 2011-08-01 | $27.34 | $27.85 | 329,700 | — | — |
| 2011-07-29 | $26.98 | $27.48 | 597,000 | — | — |
| 2011-07-28 | $26.55 | $27.05 | 255,300 | — | — |
| 2011-07-27 | $26.40 | $26.89 | 307,200 | — | — |
| 2011-07-26 | $26.73 | $27.23 | 275,700 | — | — |
| 2011-07-25 | $26.99 | $27.49 | 175,500 | — | — |
| 2011-07-22 | $27.60 | $28.12 | 156,000 | — | — |
| 2011-07-21 | $27.89 | $28.41 | 208,200 | — | — |
| 2011-07-20 | $27.14 | $27.65 | 157,500 | — | — |
| 2011-07-19 | $27.09 | $27.59 | 264,000 | — | — |
| 2011-07-18 | $26.26 | $26.75 | 154,800 | — | — |
| 2011-07-15 | $26.56 | $27.05 | 233,100 | — | — |
| 2011-07-14 | $26.38 | $26.87 | 533,400 | — | — |
| 2011-07-13 | $27.42 | $27.93 | 204,000 | — | — |
| 2011-07-12 | $27.10 | $27.61 | 187,200 | — | — |
| 2011-07-11 | $27.46 | $27.97 | 338,700 | — | — |
| 2011-07-08 | $28.38 | $28.91 | 319,800 | — | — |
| 2011-07-07 | $29.59 | $30.14 | 155,400 | — | — |
| 2011-07-06 | $29.13 | $29.68 | 223,200 | — | — |
| 2011-07-05 | $28.98 | $29.52 | 349,500 | — | — |
| 2011-07-01 | $28.69 | $29.23 | 237,000 | — | — |
| 2011-06-30 | $28.26 | $28.79 | 168,000 | — | — |
| 2011-06-29 | $28.11 | $28.63 | 159,900 | — | — |
| 2011-06-28 | $27.95 | $28.47 | 307,200 | — | — |
| 2011-06-27 | $27.74 | $28.25 | 356,400 | — | — |
| 2011-06-24 | $28.33 | $28.86 | 687,900 | — | — |
| 2011-06-23 | $28.22 | $28.74 | 249,900 | — | — |
| 2011-06-22 | $28.05 | $28.57 | 193,200 | — | — |
| 2011-06-21 | $28.57 | $29.10 | 271,500 | — | — |
| 2011-06-20 | $28.17 | $28.70 | 309,900 | — | — |
| 2011-06-17 | $26.93 | $27.43 | 340,500 | — | — |
| 2011-06-16 | $26.73 | $27.23 | 225,900 | — | — |
| 2011-06-15 | $26.25 | $26.74 | 341,100 | — | — |
| 2011-06-14 | $26.64 | $27.14 | 129,600 | — | — |
| 2011-06-13 | $26.04 | $26.53 | 109,200 | — | — |
| 2011-06-10 | $26.16 | $26.65 | 277,500 | — | — |
| 2011-06-09 | $26.56 | $27.06 | 208,200 | — | — |
| 2011-06-08 | $26.64 | $27.14 | 205,500 | — | — |
| 2011-06-07 | $26.80 | $27.30 | 201,300 | — | — |
| 2011-06-06 | $27.12 | $27.63 | 284,100 | — | — |
| 2011-06-03 | $27.57 | $28.08 | 165,000 | — | — |
| 2011-06-02 | $27.99 | $28.51 | 108,600 | — | — |
| 2011-06-01 | $28.27 | $28.80 | 288,000 | — | — |
| 2011-05-31 | $28.87 | $29.41 | 289,500 | — | — |
| 2011-05-27 | $28.18 | $28.71 | 118,800 | — | — |
| 2011-05-26 | $28.10 | $28.62 | 110,400 | — | — |
| 2011-05-25 | $27.89 | $28.41 | 127,200 | — | — |
| 2011-05-24 | $27.67 | $28.19 | 260,700 | — | — |
| 2011-05-23 | $27.49 | $28.00 | 196,800 | — | — |
| 2011-05-20 | $28.00 | $28.52 | 344,100 | — | — |
| 2011-05-19 | $28.00 | $28.53 | 221,400 | — | — |
| 2011-05-18 | $27.32 | $27.83 | 120,900 | — | — |
| 2011-05-17 | $27.13 | $27.64 | 218,100 | — | — |
| 2011-05-16 | $27.14 | $27.64 | 258,900 | — | — |
| 2011-05-13 | $27.68 | $28.19 | 96,000 | — | — |
| 2011-05-12 | $28.46 | $28.99 | 216,000 | — | — |
| 2011-05-11 | $28.13 | $28.66 | 255,000 | — | — |
| 2011-05-10 | $28.59 | $29.13 | 163,200 | — | — |
| 2011-05-09 | $28.30 | $28.83 | 162,000 | — | — |
| 2011-05-06 | $28.50 | $29.03 | 294,000 | — | — |
| 2011-05-05 | $27.78 | $28.30 | 419,100 | — | — |
| 2011-05-04 | $28.46 | $28.99 | 300,300 | — | — |
| 2011-05-03 | $29.17 | $29.71 | 225,000 | — | — |
| 2011-05-02 | $29.64 | $30.19 | 378,000 | — | — |
| 2011-04-29 | $30.09 | $30.65 | 501,000 | — | — |
| 2011-04-28 | $29.17 | $29.71 | 456,000 | — | — |
| 2011-04-27 | $28.39 | $28.92 | 318,000 | — | — |
| 2011-04-26 | $28.27 | $28.79 | 376,800 | — | — |
| 2011-04-25 | $27.76 | $28.28 | 160,800 | — | — |
| 2011-04-21 | $27.83 | $28.35 | 117,000 | — | — |
| 2011-04-20 | $27.87 | $28.39 | 108,900 | — | — |
| 2011-04-19 | $27.43 | $27.94 | 160,500 | — | — |
| 2011-04-18 | $27.62 | $28.14 | 207,900 | — | — |
| 2011-04-15 | $27.98 | $28.50 | 200,700 | — | — |
| 2011-04-14 | $27.24 | $27.74 | 227,700 | — | — |
| 2011-04-13 | $27.01 | $27.52 | 140,100 | — | — |
| 2011-04-12 | $27.16 | $27.66 | 155,100 | — | — |
| 2011-04-11 | $27.48 | $27.99 | 101,700 | — | — |
| 2011-04-08 | $27.50 | $28.02 | 180,300 | — | — |
| 2011-04-07 | $28.23 | $28.75 | 130,200 | — | — |
| 2011-04-06 | $28.57 | $29.10 | 162,300 | — | — |
| 2011-04-05 | $28.53 | $29.06 | 136,800 | — | — |
| 2011-04-04 | $28.57 | $29.10 | 146,700 | — | — |
| 2011-04-01 | $28.61 | $29.14 | 226,200 | — | — |
| 2011-03-31 | $28.38 | $28.91 | 307,200 | — | — |
| 2011-03-30 | $28.13 | $28.66 | 256,500 | — | — |
| 2011-03-29 | $27.30 | $27.81 | 339,300 | — | — |
| 2011-03-28 | $27.32 | $27.83 | 375,900 | — | — |
| 2011-03-25 | $27.94 | $28.46 | 208,200 | — | — |
| 2011-03-24 | $27.42 | $27.93 | 140,100 | — | — |
| 2011-03-23 | $27.35 | $27.86 | 219,600 | — | — |
| 2011-03-22 | $27.09 | $27.60 | 93,300 | — | — |
| 2011-03-21 | $27.67 | $28.18 | 199,800 | — | — |
| 2011-03-18 | $27.17 | $27.67 | 313,800 | — | — |
| 2011-03-17 | $26.57 | $27.07 | 433,200 | — | — |
| 2011-03-16 | $26.41 | $26.90 | 308,400 | — | — |
| 2011-03-15 | $26.59 | $27.09 | 310,500 | — | — |
| 2011-03-14 | $26.95 | $27.46 | 171,300 | — | — |
| 2011-03-11 | $27.27 | $27.78 | 227,400 | — | — |
| 2011-03-10 | $27.00 | $27.50 | 255,300 | — | — |
| 2011-03-09 | $28.18 | $28.71 | 400,200 | — | — |
| 2011-03-08 | $27.97 | $28.49 | 350,100 | — | — |
| 2011-03-07 | $27.82 | $28.34 | 320,100 | — | — |
| 2011-03-04 | $28.23 | $28.76 | 390,000 | — | — |
| 2011-03-03 | $28.17 | $28.69 | 376,500 | — | — |
| 2011-03-02 | $27.31 | $27.82 | 293,400 | — | — |
| 2011-03-01 | $27.09 | $27.60 | 390,000 | — | — |
| 2011-02-28 | $27.78 | $28.30 | 426,000 | — | — |
| 2011-02-25 | $28.33 | $28.86 | 804,600 | — | — |
| 2011-02-24 | $27.67 | $28.19 | 393,300 | — | — |
| 2011-02-23 | $27.25 | $27.76 | 325,200 | — | — |
| 2011-02-22 | $27.69 | $28.21 | 342,600 | — | — |
| 2011-02-18 | $28.36 | $28.89 | 820,200 | — | — |
| 2011-02-17 | $28.81 | $29.34 | 821,400 | — | — |
| 2011-02-16 | $28.20 | $28.72 | 1,321,800 | — | — |
| 2011-02-15 | $26.37 | $26.86 | 565,800 | — | — |
| 2011-02-14 | $26.53 | $27.02 | 683,100 | — | — |
| 2011-02-11 | $26.29 | $26.78 | 404,100 | — | — |
| 2011-02-10 | $25.71 | $26.19 | 381,300 | — | — |
| 2011-02-09 | $25.38 | $25.85 | 283,500 | — | — |
| 2011-02-08 | $25.55 | $26.02 | 150,300 | — | — |
| 2011-02-07 | $25.45 | $25.93 | 184,800 | — | — |
| 2011-02-04 | $24.73 | $25.19 | 198,900 | — | — |
| 2011-02-03 | $24.76 | $25.23 | 150,900 | — | — |
| 2011-02-02 | $24.63 | $25.09 | 165,900 | — | — |
| 2011-02-01 | $24.55 | $25.00 | 237,900 | — | — |
| 2011-01-31 | $24.05 | $24.50 | 151,500 | — | — |
| 2011-01-28 | $23.90 | $24.35 | 242,100 | — | — |
| 2011-01-27 | $24.27 | $24.73 | 335,100 | — | — |
| 2011-01-26 | $24.64 | $25.10 | 399,600 | — | — |
| 2011-01-25 | $23.61 | $24.05 | 252,000 | — | — |
| 2011-01-24 | $23.28 | $23.72 | 430,500 | — | — |
| 2011-01-21 | $24.10 | $24.55 | 114,900 | — | — |
| 2011-01-20 | $24.29 | $24.74 | 159,300 | — | — |
| 2011-01-19 | $24.65 | $25.11 | 200,400 | — | — |
| 2011-01-18 | $25.20 | $25.67 | 226,800 | — | — |
| 2011-01-14 | $25.17 | $25.64 | 187,200 | — | — |
| 2011-01-13 | $25.18 | $25.65 | 93,600 | — | — |
| 2011-01-12 | $25.33 | $25.81 | 133,800 | — | — |
| 2011-01-11 | $24.99 | $25.46 | 181,500 | — | — |
| 2011-01-10 | $24.87 | $25.33 | 181,200 | — | — |
| 2011-01-07 | $24.86 | $25.33 | 111,300 | — | — |
| 2011-01-06 | $25.22 | $25.69 | 185,700 | — | — |
| 2011-01-05 | $25.28 | $25.75 | 213,300 | — | — |
| 2011-01-04 | $25.19 | $25.66 | 417,600 | — | — |
| 2011-01-03 | $25.26 | $25.73 | 385,800 | — | — |