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
- 2010-04-01 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 | $23.24 | $23.37 | 210,300 | — | — |
| 2011-12-29 | $23.44 | $23.57 | 225,500 | — | — |
| 2011-12-28 | $23.43 | $23.56 | 190,600 | — | — |
| 2011-12-27 | $23.61 | $23.74 | 344,400 | — | — |
| 2011-12-23 | $23.51 | $23.64 | 297,600 | — | — |
| 2011-12-22 | $23.33 | $23.46 | 630,400 | — | — |
| 2011-12-21 | $22.84 | $22.97 | 835,900 | — | — |
| 2011-12-20 | $22.35 | $22.48 | 599,000 | — | — |
| 2011-12-19 | $21.75 | $21.87 | 304,600 | — | — |
| 2011-12-16 | $21.92 | $22.04 | 956,700 | — | — |
| 2011-12-15 | $21.72 | $21.84 | 1,022,900 | — | — |
| 2011-12-14 | $21.65 | $21.77 | 4,329,600 | — | — |
| 2011-12-13 | $22.29 | $22.42 | 785,700 | — | — |
| 2011-12-12 | $23.22 | $23.35 | 109,200 | — | — |
| 2011-12-09 | $23.35 | $23.48 | 163,500 | — | — |
| 2011-12-08 | $23.16 | $23.29 | 221,700 | — | — |
| 2011-12-07 | $23.67 | $23.80 | 119,000 | — | — |
| 2011-12-06 | $23.30 | $23.43 | 141,500 | — | — |
| 2011-12-05 | $23.10 | $23.23 | 191,100 | — | — |
| 2011-12-02 | $22.84 | $22.97 | 137,800 | — | — |
| 2011-12-01 | $22.97 | $23.10 | 167,800 | — | — |
| 2011-11-30 | $22.96 | $23.09 | 366,700 | — | — |
| 2011-11-29 | $22.18 | $22.31 | 173,800 | — | — |
| 2011-11-28 | $22.49 | $22.62 | 148,200 | — | — |
| 2011-11-25 | $21.86 | $21.98 | 85,000 | — | — |
| 2011-11-23 | $21.90 | $22.02 | 74,800 | — | — |
| 2011-11-22 | $22.50 | $22.60 | 165,200 | — | — |
| 2011-11-21 | $22.73 | $22.83 | 109,800 | — | — |
| 2011-11-18 | $22.99 | $23.09 | 115,000 | — | — |
| 2011-11-17 | $22.84 | $22.94 | 143,500 | — | — |
| 2011-11-16 | $23.01 | $23.11 | 137,200 | — | — |
| 2011-11-15 | $23.37 | $23.47 | 161,200 | — | — |
| 2011-11-14 | $22.96 | $23.06 | 224,200 | — | — |
| 2011-11-11 | $23.42 | $23.52 | 150,200 | — | — |
| 2011-11-10 | $22.99 | $23.09 | 115,500 | — | — |
| 2011-11-09 | $22.82 | $22.92 | 212,200 | — | — |
| 2011-11-08 | $23.49 | $23.59 | 178,500 | — | — |
| 2011-11-07 | $23.23 | $23.33 | 111,400 | — | — |
| 2011-11-04 | $22.93 | $23.03 | 184,000 | — | — |
| 2011-11-03 | $22.99 | $23.09 | 321,100 | — | — |
| 2011-11-02 | $23.07 | $23.17 | 284,400 | — | — |
| 2011-11-01 | $21.74 | $21.83 | 194,300 | — | — |
| 2011-10-31 | $22.63 | $22.73 | 184,700 | — | — |
| 2011-10-28 | $23.04 | $23.14 | 216,100 | — | — |
| 2011-10-27 | $22.88 | $22.98 | 294,700 | — | — |
| 2011-10-26 | $22.13 | $22.23 | 162,200 | — | — |
| 2011-10-25 | $21.65 | $21.74 | 174,700 | — | — |
| 2011-10-24 | $22.17 | $22.27 | 152,000 | — | — |
| 2011-10-21 | $21.93 | $22.02 | 223,500 | — | — |
| 2011-10-20 | $21.42 | $21.51 | 284,700 | — | — |
| 2011-10-19 | $20.78 | $20.87 | 191,700 | — | — |
| 2011-10-18 | $21.15 | $21.24 | 216,400 | — | — |
| 2011-10-17 | $20.62 | $20.71 | 165,600 | — | — |
| 2011-10-14 | $21.49 | $21.58 | 179,600 | — | — |
| 2011-10-13 | $20.85 | $20.94 | 227,200 | — | — |
| 2011-10-12 | $21.61 | $21.70 | 178,300 | — | — |
| 2011-10-11 | $21.17 | $21.26 | 167,700 | — | — |
| 2011-10-10 | $20.99 | $21.08 | 208,300 | — | — |
| 2011-10-07 | $20.55 | $20.64 | 375,600 | — | — |
| 2011-10-06 | $21.17 | $21.26 | 251,000 | — | — |
| 2011-10-05 | $21.28 | $21.37 | 182,000 | — | — |
| 2011-10-04 | $21.67 | $21.76 | 467,700 | — | — |
| 2011-10-03 | $20.61 | $20.70 | 286,400 | — | — |
| 2011-09-30 | $21.56 | $21.65 | 338,100 | — | — |
| 2011-09-29 | $21.41 | $21.50 | 144,900 | — | — |
| 2011-09-28 | $20.98 | $21.07 | 409,300 | — | — |
| 2011-09-27 | $21.14 | $21.23 | 210,900 | — | — |
| 2011-09-26 | $20.87 | $20.96 | 148,000 | — | — |
| 2011-09-23 | $20.30 | $20.39 | 366,000 | — | — |
| 2011-09-22 | $20.22 | $20.31 | 974,300 | — | — |
| 2011-09-21 | $20.15 | $20.24 | 605,300 | — | — |
| 2011-09-20 | $20.13 | $20.22 | 242,100 | — | — |
| 2011-09-19 | $19.93 | $20.02 | 184,100 | — | — |
| 2011-09-16 | $20.13 | $20.22 | 259,400 | — | — |
| 2011-09-15 | $20.55 | $20.64 | 142,100 | — | — |
| 2011-09-14 | $20.05 | $20.14 | 206,600 | — | — |
| 2011-09-13 | $19.48 | $19.56 | 188,300 | — | — |
| 2011-09-12 | $19.47 | $19.55 | 382,800 | — | — |
| 2011-09-09 | $19.44 | $19.52 | 305,000 | — | — |
| 2011-09-08 | $19.81 | $19.90 | 134,200 | — | — |
| 2011-09-07 | $20.04 | $20.13 | 133,600 | — | — |
| 2011-09-06 | $19.28 | $19.36 | 268,700 | — | — |
| 2011-09-02 | $19.50 | $19.58 | 173,100 | — | — |
| 2011-09-01 | $20.09 | $20.18 | 139,900 | — | — |
| 2011-08-31 | $20.83 | $20.92 | 192,300 | — | — |
| 2011-08-30 | $20.82 | $20.91 | 170,900 | — | — |
| 2011-08-29 | $21.01 | $21.10 | 161,000 | — | — |
| 2011-08-26 | $20.00 | $20.09 | 246,600 | — | — |
| 2011-08-25 | $20.52 | $20.61 | 170,200 | — | — |
| 2011-08-24 | $20.92 | $21.01 | 190,500 | — | — |
| 2011-08-23 | $20.47 | $20.56 | 76,800 | — | — |
| 2011-08-22 | $19.60 | $19.65 | 147,700 | — | — |
| 2011-08-19 | $19.50 | $19.55 | 188,600 | — | — |
| 2011-08-18 | $19.51 | $19.56 | 259,800 | — | — |
| 2011-08-17 | $20.06 | $20.12 | 122,000 | — | — |
| 2011-08-16 | $20.19 | $20.25 | 340,900 | — | — |
| 2011-08-15 | $20.76 | $20.82 | 127,600 | — | — |
| 2011-08-12 | $20.28 | $20.34 | 113,800 | — | — |
| 2011-08-11 | $20.16 | $20.22 | 303,000 | — | — |
| 2011-08-10 | $19.40 | $19.45 | 268,800 | — | — |
| 2011-08-09 | $20.75 | $20.81 | 423,400 | — | — |
| 2011-08-08 | $19.60 | $19.65 | 402,900 | — | — |
| 2011-08-05 | $21.56 | $21.62 | 326,200 | — | — |
| 2011-08-04 | $21.11 | $21.17 | 253,200 | — | — |
| 2011-08-03 | $22.17 | $22.23 | 354,300 | — | — |
| 2011-08-02 | $21.38 | $21.44 | 263,300 | — | — |
| 2011-08-01 | $21.72 | $21.78 | 180,000 | — | — |
| 2011-07-29 | $21.62 | $21.68 | 198,800 | — | — |
| 2011-07-28 | $21.54 | $21.60 | 207,300 | — | — |
| 2011-07-27 | $21.42 | $21.48 | 251,000 | — | — |
| 2011-07-26 | $21.42 | $21.48 | 146,800 | — | — |
| 2011-07-25 | $21.44 | $21.50 | 114,600 | — | — |
| 2011-07-22 | $21.49 | $21.55 | 148,600 | — | — |
| 2011-07-21 | $21.73 | $21.79 | 146,500 | — | — |
| 2011-07-20 | $21.14 | $21.20 | 135,100 | — | — |
| 2011-07-19 | $21.35 | $21.41 | 140,300 | — | — |
| 2011-07-18 | $20.74 | $20.80 | 154,300 | — | — |
| 2011-07-15 | $21.12 | $21.18 | 229,600 | — | — |
| 2011-07-14 | $21.38 | $21.44 | 176,000 | — | — |
| 2011-07-13 | $21.78 | $21.84 | 224,100 | — | — |
| 2011-07-12 | $21.41 | $21.47 | 144,500 | — | — |
| 2011-07-11 | $21.27 | $21.33 | 219,700 | — | — |
| 2011-07-08 | $22.05 | $22.11 | 171,300 | — | — |
| 2011-07-07 | $22.35 | $22.41 | 150,500 | — | — |
| 2011-07-06 | $22.13 | $22.19 | 254,000 | — | — |
| 2011-07-05 | $21.89 | $21.95 | 143,700 | — | — |
| 2011-07-01 | $21.99 | $22.05 | 377,600 | — | — |
| 2011-06-30 | $21.97 | $22.03 | 252,300 | — | — |
| 2011-06-29 | $21.60 | $21.66 | 266,400 | — | — |
| 2011-06-28 | $21.75 | $21.81 | 239,600 | — | — |
| 2011-06-27 | $21.03 | $21.09 | 259,400 | — | — |
| 2011-06-24 | $20.79 | $20.85 | 1,179,200 | — | — |
| 2011-06-23 | $20.74 | $20.80 | 274,800 | — | — |
| 2011-06-22 | $20.67 | $20.73 | 196,300 | — | — |
| 2011-06-21 | $20.74 | $20.80 | 200,000 | — | — |
| 2011-06-20 | $20.37 | $20.43 | 359,500 | — | — |
| 2011-06-17 | $20.40 | $20.46 | 530,900 | — | — |
| 2011-06-16 | $20.57 | $20.63 | 166,500 | — | — |
| 2011-06-15 | $20.20 | $20.26 | 482,400 | — | — |
| 2011-06-14 | $20.93 | $20.99 | 302,000 | — | — |
| 2011-06-13 | $20.83 | $20.89 | 432,100 | — | — |
| 2011-06-10 | $20.74 | $20.80 | 547,900 | — | — |
| 2011-06-09 | $20.81 | $20.87 | 363,400 | — | — |
| 2011-06-08 | $20.17 | $20.23 | 248,000 | — | — |
| 2011-06-07 | $20.05 | $20.11 | 202,300 | — | — |
| 2011-06-06 | $19.99 | $20.05 | 328,800 | — | — |
| 2011-06-03 | $20.41 | $20.47 | 163,900 | — | — |
| 2011-06-02 | $20.68 | $20.74 | 139,800 | — | — |
| 2011-06-01 | $20.77 | $20.83 | 506,100 | — | — |
| 2011-05-31 | $21.47 | $21.53 | 327,200 | — | — |
| 2011-05-27 | $21.02 | $21.08 | 157,300 | — | — |
| 2011-05-26 | $21.19 | $21.25 | 125,100 | — | — |
| 2011-05-25 | $20.91 | $20.97 | 88,800 | — | — |
| 2011-05-24 | $20.87 | $20.90 | 358,700 | — | — |
| 2011-05-23 | $21.32 | $21.35 | 282,700 | — | — |
| 2011-05-20 | $21.91 | $21.94 | 267,900 | — | — |
| 2011-05-19 | $22.04 | $22.07 | 177,600 | — | — |
| 2011-05-18 | $21.75 | $21.78 | 262,400 | — | — |
| 2011-05-17 | $21.36 | $21.39 | 584,000 | — | — |
| 2011-05-16 | $21.46 | $21.49 | 452,900 | — | — |
| 2011-05-13 | $21.97 | $22.00 | 180,500 | — | — |
| 2011-05-12 | $22.42 | $22.45 | 166,000 | — | — |
| 2011-05-11 | $22.36 | $22.39 | 196,800 | — | — |
| 2011-05-10 | $22.55 | $22.58 | 135,100 | — | — |
| 2011-05-09 | $22.30 | $22.33 | 150,000 | — | — |
| 2011-05-06 | $22.34 | $22.37 | 252,900 | — | — |
| 2011-05-05 | $22.24 | $22.27 | 336,500 | — | — |
| 2011-05-04 | $22.56 | $22.59 | 328,900 | — | — |
| 2011-05-03 | $22.76 | $22.79 | 330,800 | — | — |
| 2011-05-02 | $22.99 | $23.02 | 333,100 | — | — |
| 2011-04-29 | $23.12 | $23.15 | 846,000 | — | — |
| 2011-04-28 | $23.60 | $23.63 | 437,600 | — | — |
| 2011-04-27 | $23.46 | $23.49 | 613,600 | — | — |
| 2011-04-26 | $22.99 | $23.02 | 483,800 | — | — |
| 2011-04-25 | $22.76 | $22.79 | 481,200 | — | — |
| 2011-04-21 | $22.60 | $22.63 | 657,600 | — | — |
| 2011-04-20 | $22.40 | $22.43 | 488,100 | — | — |
| 2011-04-19 | $22.34 | $22.37 | 552,700 | — | — |
| 2011-04-18 | $22.51 | $22.54 | 1,661,800 | — | — |
| 2011-04-15 | $23.00 | $23.03 | 9,551,100 | — | — |
| 2011-04-14 | $23.42 | $23.45 | 379,300 | — | — |
| 2011-04-13 | $23.41 | $23.44 | 222,900 | — | — |
| 2011-04-12 | $23.46 | $23.49 | 185,200 | — | — |
| 2011-04-11 | $24.03 | $24.06 | 81,900 | — | — |
| 2011-04-08 | $24.00 | $24.03 | 114,200 | — | — |
| 2011-04-07 | $24.04 | $24.07 | 69,500 | — | — |
| 2011-04-06 | $24.47 | $24.50 | 90,400 | — | — |
| 2011-04-05 | $24.62 | $24.65 | 110,000 | — | — |
| 2011-04-04 | $24.69 | $24.72 | 214,200 | — | — |
| 2011-04-01 | $25.28 | $25.31 | 40,100 | — | — |
| 2011-03-31 | $25.51 | $25.54 | 88,700 | — | — |
| 2011-03-30 | $25.28 | $25.31 | 84,500 | — | — |
| 2011-03-29 | $25.22 | $25.25 | 36,500 | — | — |
| 2011-03-28 | $25.19 | $25.22 | 32,500 | — | — |
| 2011-03-25 | $25.56 | $25.59 | 118,400 | — | — |
| 2011-03-24 | $25.04 | $25.07 | 35,600 | — | — |
| 2011-03-23 | $25.10 | $25.13 | 81,100 | — | — |
| 2011-03-22 | $25.49 | $25.52 | 43,700 | — | — |
| 2011-03-21 | $25.51 | $25.54 | 59,400 | — | — |
| 2011-03-18 | $25.45 | $25.48 | 215,600 | — | — |
| 2011-03-17 | $24.67 | $24.70 | 76,400 | — | — |
| 2011-03-16 | $24.75 | $24.78 | 81,300 | — | — |
| 2011-03-15 | $25.12 | $25.15 | 99,700 | — | — |
| 2011-03-14 | $25.35 | $25.38 | 88,400 | — | — |
| 2011-03-11 | $25.20 | $25.23 | 97,600 | — | — |
| 2011-03-10 | $25.00 | $25.03 | 136,000 | — | — |
| 2011-03-09 | $25.30 | $25.33 | 146,300 | — | — |
| 2011-03-08 | $25.19 | $25.22 | 81,300 | — | — |
| 2011-03-07 | $25.19 | $25.22 | 70,700 | — | — |
| 2011-03-04 | $25.69 | $25.72 | 47,100 | — | — |
| 2011-03-03 | $25.84 | $25.87 | 72,100 | — | — |
| 2011-03-02 | $25.85 | $25.88 | 63,900 | — | — |
| 2011-03-01 | $25.59 | $25.62 | 61,200 | — | — |
| 2011-02-28 | $25.76 | $25.79 | 46,300 | — | — |
| 2011-02-25 | $25.62 | $25.65 | 55,000 | — | — |
| 2011-02-24 | $25.06 | $25.09 | 80,600 | — | — |
| 2011-02-23 | $25.18 | $25.21 | 22,800 | — | — |
| 2011-02-22 | $25.60 | $25.62 | 92,900 | — | — |
| 2011-02-18 | $25.80 | $25.82 | 60,800 | — | — |
| 2011-02-17 | $25.77 | $25.79 | 35,500 | — | — |
| 2011-02-16 | $25.65 | $25.67 | 23,800 | — | — |
| 2011-02-15 | $25.43 | $25.45 | 34,200 | — | — |
| 2011-02-14 | $25.24 | $25.26 | 45,800 | — | — |
| 2011-02-11 | $25.05 | $25.07 | 51,700 | — | — |
| 2011-02-10 | $25.20 | $25.22 | 88,400 | — | — |
| 2011-02-09 | $25.63 | $25.65 | 156,100 | — | — |
| 2011-02-08 | $25.98 | $26.00 | 130,500 | — | — |
| 2011-02-07 | $25.47 | $25.49 | 60,700 | — | — |
| 2011-02-04 | $25.21 | $25.23 | 104,000 | — | — |
| 2011-02-03 | $25.12 | $25.14 | 93,700 | — | — |
| 2011-02-02 | $24.33 | $24.35 | 33,400 | — | — |
| 2011-02-01 | $24.69 | $24.71 | 55,600 | — | — |
| 2011-01-31 | $24.20 | $24.22 | 101,500 | — | — |
| 2011-01-28 | $24.26 | $24.28 | 234,700 | — | — |
| 2011-01-27 | $24.67 | $24.69 | 76,800 | — | — |
| 2011-01-26 | $24.90 | $24.92 | 167,000 | — | — |
| 2011-01-25 | $24.87 | $24.89 | 66,000 | — | — |
| 2011-01-24 | $24.41 | $24.43 | 39,400 | — | — |
| 2011-01-21 | $24.25 | $24.27 | 61,500 | — | — |
| 2011-01-20 | $24.25 | $24.27 | 65,600 | — | — |
| 2011-01-19 | $24.26 | $24.28 | 60,300 | — | — |
| 2011-01-18 | $24.33 | $24.35 | 44,200 | — | — |
| 2011-01-14 | $24.55 | $24.57 | 79,000 | — | — |
| 2011-01-13 | $24.55 | $24.57 | 103,500 | — | — |
| 2011-01-12 | $24.65 | $24.67 | 81,300 | — | — |
| 2011-01-11 | $24.37 | $24.39 | 191,200 | — | — |
| 2011-01-10 | $24.57 | $24.59 | 40,700 | — | — |
| 2011-01-07 | $24.75 | $24.77 | 57,100 | — | — |
| 2011-01-06 | $24.74 | $24.76 | 143,500 | — | — |
| 2011-01-05 | $24.34 | $24.36 | 127,700 | — | — |
| 2011-01-04 | $24.25 | $24.27 | 93,500 | — | — |
| 2011-01-03 | $24.31 | $24.33 | 123,800 | — | — |