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
- 2000-05-19 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 | $29.04 | $29.04 | 2,992 | — | — |
| 2011-12-29 | $28.56 | $28.56 | 3,075 | — | — |
| 2011-12-28 | $27.60 | $27.60 | 9,392 | — | — |
| 2011-12-27 | $28.56 | $28.56 | 6,425 | — | — |
| 2011-12-23 | $28.80 | $28.80 | 11,125 | — | — |
| 2011-12-22 | $27.60 | $27.60 | 2,542 | — | — |
| 2011-12-21 | $26.28 | $26.28 | 1,050 | — | — |
| 2011-12-20 | $26.16 | $26.16 | 1,117 | — | — |
| 2011-12-19 | $25.80 | $25.80 | 400 | — | — |
| 2011-12-16 | $26.52 | $26.52 | 1,617 | — | — |
| 2011-12-15 | $28.80 | $28.80 | 17,242 | — | — |
| 2011-12-14 | $27.96 | $27.96 | 11,108 | — | — |
| 2011-12-13 | $27.00 | $27.00 | 16,117 | — | — |
| 2011-12-12 | $24.12 | $24.12 | 47,067 | — | — |
| 2011-12-09 | $23.88 | $23.88 | 575 | — | — |
| 2011-12-08 | $24.24 | $24.24 | 542 | — | — |
| 2011-12-07 | $24.00 | $24.00 | 49,342 | — | — |
| 2011-12-06 | $24.00 | $24.00 | 32,358 | — | — |
| 2011-12-05 | $22.80 | $22.80 | 5,250 | — | — |
| 2011-12-02 | $21.60 | $21.60 | 842 | — | — |
| 2011-12-01 | $22.56 | $22.56 | 2,592 | — | — |
| 2011-11-30 | $23.40 | $23.40 | 350 | — | — |
| 2011-11-29 | $23.16 | $23.16 | 308 | — | — |
| 2011-11-28 | $24.48 | $24.48 | 925 | — | — |
| 2011-11-25 | $25.20 | $25.20 | 33 | — | — |
| 2011-11-23 | $24.72 | $24.72 | 692 | — | — |
| 2011-11-22 | $24.60 | $24.60 | 200 | — | — |
| 2011-11-21 | $24.72 | $24.72 | 1,967 | — | — |
| 2011-11-18 | $27.36 | $27.36 | 283 | — | — |
| 2011-11-17 | $25.56 | $25.56 | 1,250 | — | — |
| 2011-11-16 | $24.96 | $24.96 | 608 | — | — |
| 2011-11-15 | $24.60 | $24.60 | 67 | — | — |
| 2011-11-14 | $25.20 | $25.20 | 658 | — | — |
| 2011-11-11 | $24.00 | $24.00 | 408 | — | — |
| 2011-11-10 | $24.60 | $24.60 | 117 | — | — |
| 2011-11-09 | $24.60 | $24.60 | 483 | — | — |
| 2011-11-08 | $24.36 | $24.36 | 692 | — | — |
| 2011-11-07 | $24.00 | $24.00 | 1,408 | — | — |
| 2011-11-04 | $24.48 | $24.48 | 925 | — | — |
| 2011-11-03 | $24.12 | $24.12 | 667 | — | — |
| 2011-11-02 | $24.72 | $24.72 | 792 | — | — |
| 2011-11-01 | $24.60 | $24.60 | 317 | — | — |
| 2011-10-31 | $25.92 | $25.92 | 892 | — | — |
| 2011-10-28 | $25.08 | $25.08 | 850 | — | — |
| 2011-10-27 | $25.20 | $25.20 | 342 | — | — |
| 2011-10-26 | $24.00 | $24.00 | 575 | — | — |
| 2011-10-25 | $24.00 | $24.00 | 1,567 | — | — |
| 2011-10-24 | $24.00 | $24.00 | 1,633 | — | — |
| 2011-10-21 | $24.00 | $24.00 | 3,183 | — | — |
| 2011-10-20 | $24.96 | $24.96 | 508 | — | — |
| 2011-10-19 | $23.40 | $23.40 | 483 | — | — |
| 2011-10-18 | $24.00 | $24.00 | 458 | — | — |
| 2011-10-17 | $23.52 | $23.52 | 1,375 | — | — |
| 2011-10-14 | $23.04 | $23.04 | 1,000 | — | — |
| 2011-10-13 | $24.00 | $24.00 | 117 | — | — |
| 2011-10-12 | $23.76 | $23.76 | 1,867 | — | — |
| 2011-10-11 | $23.64 | $23.64 | 475 | — | — |
| 2011-10-10 | $22.80 | $22.80 | 283 | — | — |
| 2011-10-07 | $23.16 | $23.16 | 458 | — | — |
| 2011-10-06 | $23.28 | $23.28 | 1,567 | — | — |
| 2011-10-05 | $22.56 | $22.56 | 1,625 | — | — |
| 2011-10-04 | $22.80 | $22.80 | 1,400 | — | — |
| 2011-10-03 | $23.52 | $23.52 | 1,750 | — | — |
| 2011-09-30 | $25.20 | $25.20 | 300 | — | — |
| 2011-09-29 | $25.08 | $25.08 | 1,400 | — | — |
| 2011-09-28 | $24.36 | $24.36 | 592 | — | — |
| 2011-09-27 | $24.96 | $24.96 | 2,942 | — | — |
| 2011-09-26 | $26.16 | $26.16 | 1,067 | — | — |
| 2011-09-23 | $26.52 | $26.52 | 2,492 | — | — |
| 2011-09-22 | $25.08 | $25.08 | 2,600 | — | — |
| 2011-09-21 | $27.12 | $27.12 | 375 | — | — |
| 2011-09-20 | $27.24 | $27.24 | 1,333 | — | — |
| 2011-09-19 | $26.88 | $26.88 | 600 | — | — |
| 2011-09-16 | $27.24 | $27.24 | 1,067 | — | — |
| 2011-09-15 | $28.56 | $28.56 | 875 | — | — |
| 2011-09-14 | $29.04 | $29.04 | 1,358 | — | — |
| 2011-09-13 | $29.16 | $29.16 | 450 | — | — |
| 2011-09-12 | $28.32 | $28.32 | 1,167 | — | — |
| 2011-09-09 | $29.40 | $29.40 | 733 | — | — |
| 2011-09-08 | $27.24 | $27.24 | 433 | — | — |
| 2011-09-07 | $27.60 | $27.60 | 58 | — | — |
| 2011-09-06 | $27.60 | $27.60 | 375 | — | — |
| 2011-09-02 | $28.44 | $28.44 | 350 | — | — |
| 2011-09-01 | $28.44 | $28.44 | 342 | — | — |
| 2011-08-31 | $28.44 | $28.44 | 475 | — | — |
| 2011-08-30 | $27.72 | $27.72 | 33 | — | — |
| 2011-08-29 | $27.36 | $27.36 | 867 | — | — |
| 2011-08-26 | $26.40 | $26.40 | 892 | — | — |
| 2011-08-25 | $25.32 | $25.32 | 1,442 | — | — |
| 2011-08-24 | $26.04 | $26.04 | 342 | — | — |
| 2011-08-23 | $26.40 | $26.40 | 758 | — | — |
| 2011-08-22 | $27.24 | $27.24 | 367 | — | — |
| 2011-08-19 | $27.24 | $27.24 | 883 | — | — |
| 2011-08-18 | $27.48 | $27.48 | 667 | — | — |
| 2011-08-17 | $28.44 | $28.44 | 742 | — | — |
| 2011-08-16 | $27.60 | $27.60 | 592 | — | — |
| 2011-08-15 | $27.96 | $27.96 | 483 | — | — |
| 2011-08-12 | $27.60 | $27.60 | 2,433 | — | — |
| 2011-08-11 | $26.88 | $26.88 | 1,158 | — | — |
| 2011-08-10 | $25.80 | $25.80 | 1,975 | — | — |
| 2011-08-09 | $25.80 | $25.80 | 2,125 | — | — |
| 2011-08-08 | $24.96 | $24.96 | 4,650 | — | — |
| 2011-08-05 | $26.16 | $26.16 | 8,275 | — | — |
| 2011-08-04 | $27.24 | $27.24 | 5,867 | — | — |
| 2011-08-03 | $29.40 | $29.40 | 1,967 | — | — |
| 2011-08-02 | $28.80 | $28.80 | 4,908 | — | — |
| 2011-08-01 | $29.52 | $29.52 | 3,142 | — | — |
| 2011-07-29 | $29.28 | $29.28 | 6,225 | — | — |
| 2011-07-28 | $29.64 | $29.64 | 1,225 | — | — |
| 2011-07-27 | $30.12 | $30.12 | 2,200 | — | — |
| 2011-07-26 | $30.60 | $30.60 | 2,842 | — | — |
| 2011-07-25 | $29.88 | $29.88 | 1,517 | — | — |
| 2011-07-22 | $30.60 | $30.60 | 11,550 | — | — |
| 2011-07-21 | $28.80 | $28.80 | 4,142 | — | — |
| 2011-07-20 | $28.80 | $28.80 | 3,342 | — | — |
| 2011-07-19 | $28.80 | $28.80 | 233 | — | — |
| 2011-07-18 | $28.32 | $28.32 | 392 | — | — |
| 2011-07-15 | $28.44 | $28.44 | 925 | — | — |
| 2011-07-14 | $28.44 | $28.44 | 325 | — | — |
| 2011-07-13 | $28.44 | $28.44 | 2,200 | — | — |
| 2011-07-12 | $29.04 | $29.04 | 1,333 | — | — |
| 2011-07-11 | $28.44 | $28.44 | 200 | — | — |
| 2011-07-08 | $28.80 | $28.80 | 2,900 | — | — |
| 2011-07-07 | $29.40 | $29.40 | 7,042 | — | — |
| 2011-07-06 | $29.40 | $29.40 | 900 | — | — |
| 2011-07-05 | $29.28 | $29.28 | 26,808 | — | — |
| 2011-07-01 | $29.40 | $29.40 | 2,308 | — | — |
| 2011-06-30 | $29.40 | $29.40 | 3,583 | — | — |
| 2011-06-29 | $29.52 | $29.52 | 3,158 | — | — |
| 2011-06-28 | $29.52 | $29.52 | 4,358 | — | — |
| 2011-06-27 | $29.40 | $29.40 | 2,342 | — | — |
| 2011-06-24 | $29.76 | $29.76 | 1,617 | — | — |
| 2011-06-23 | $29.52 | $29.52 | 7,258 | — | — |
| 2011-06-22 | $28.32 | $28.32 | 3,158 | — | — |
| 2011-06-21 | $29.04 | $29.04 | 1,017 | — | — |
| 2011-06-20 | $29.28 | $29.28 | 5,242 | — | — |
| 2011-06-17 | $28.80 | $28.80 | 2,967 | — | — |
| 2011-06-16 | $29.28 | $29.28 | 1,833 | — | — |
| 2011-06-15 | $28.80 | $28.80 | 2,000 | — | — |
| 2011-06-14 | $29.64 | $29.64 | 2,425 | — | — |
| 2011-06-13 | $29.76 | $29.76 | 3,175 | — | — |
| 2011-06-10 | $29.16 | $29.16 | 6,158 | — | — |
| 2011-06-09 | $29.88 | $29.88 | 13,467 | — | — |
| 2011-06-08 | $30.12 | $30.12 | 20,400 | — | — |
| 2011-06-07 | $29.52 | $29.52 | 2,342 | — | — |
| 2011-06-06 | $29.64 | $29.64 | 7,642 | — | — |
| 2011-06-03 | $31.08 | $31.08 | 6,000 | — | — |
| 2011-06-02 | $31.56 | $31.56 | 2,242 | — | — |
| 2011-06-01 | $31.44 | $31.44 | 3,083 | — | — |
| 2011-05-31 | $30.36 | $30.36 | 4,700 | — | — |
| 2011-05-27 | $30.60 | $30.60 | 1,392 | — | — |
| 2011-05-26 | $30.00 | $30.00 | 2,675 | — | — |
| 2011-05-25 | $29.64 | $29.64 | 3,650 | — | — |
| 2011-05-24 | $27.24 | $27.24 | 4,550 | — | — |
| 2011-05-23 | $28.08 | $28.08 | 8,733 | — | — |
| 2011-05-20 | $28.92 | $28.92 | 6,633 | — | — |
| 2011-05-19 | $27.60 | $27.60 | 3,608 | — | — |
| 2011-05-18 | $28.08 | $28.08 | 2,958 | — | — |
| 2011-05-17 | $27.84 | $27.84 | 5,117 | — | — |
| 2011-05-16 | $27.12 | $27.12 | 3,675 | — | — |
| 2011-05-13 | $28.32 | $28.32 | 7,000 | — | — |
| 2011-05-12 | $28.92 | $28.92 | 11,983 | — | — |
| 2011-05-11 | $27.96 | $27.96 | 9,050 | — | — |
| 2011-05-10 | $28.92 | $28.92 | 4,992 | — | — |
| 2011-05-09 | $29.28 | $29.28 | 10,250 | — | — |
| 2011-05-06 | $29.28 | $29.28 | 45,133 | — | — |
| 2011-05-05 | $26.88 | $26.88 | 14,208 | — | — |
| 2011-05-04 | $29.40 | $29.40 | 1,600 | — | — |
| 2011-05-03 | $29.40 | $29.40 | 4,500 | — | — |
| 2011-05-02 | $29.88 | $29.88 | 9,833 | — | — |
| 2011-04-29 | $33.60 | $33.60 | 1,000 | — | — |
| 2011-04-28 | $33.36 | $33.36 | 4,083 | — | — |
| 2011-04-27 | $36.72 | $36.72 | 1,250 | — | — |
| 2011-04-26 | $37.80 | $37.80 | 2,600 | — | — |
| 2011-04-25 | $38.64 | $38.64 | 1,758 | — | — |
| 2011-04-21 | $39.96 | $39.96 | 1,367 | — | — |
| 2011-04-20 | $42.00 | $42.00 | 1,667 | — | — |
| 2011-04-19 | $39.84 | $39.84 | 833 | — | — |
| 2011-04-18 | $41.04 | $41.04 | 767 | — | — |
| 2011-04-15 | $41.40 | $41.40 | 2,342 | — | — |
| 2011-04-14 | $41.40 | $41.40 | 1,342 | — | — |
| 2011-04-13 | $41.88 | $41.88 | 1,717 | — | — |
| 2011-04-12 | $41.88 | $41.88 | 2,050 | — | — |
| 2011-04-11 | $42.00 | $42.00 | 842 | — | — |
| 2011-04-08 | $42.00 | $42.00 | 533 | — | — |
| 2011-04-07 | $41.88 | $41.88 | 267 | — | — |
| 2011-04-06 | $42.00 | $42.00 | 1,950 | — | — |
| 2011-04-05 | $41.88 | $41.88 | 1,408 | — | — |
| 2011-04-04 | $42.00 | $42.00 | 1,825 | — | — |
| 2011-04-01 | $42.12 | $42.12 | 4,400 | — | — |
| 2011-03-31 | $43.20 | $43.20 | 1,058 | — | — |
| 2011-03-30 | $42.12 | $42.12 | 1,492 | — | — |
| 2011-03-29 | $41.88 | $41.88 | 2,175 | — | — |
| 2011-03-28 | $41.88 | $41.88 | 1,583 | — | — |
| 2011-03-25 | $41.88 | $41.88 | 2,533 | — | — |
| 2011-03-24 | $40.80 | $40.80 | 875 | — | — |
| 2011-03-23 | $39.72 | $39.72 | 958 | — | — |
| 2011-03-22 | $39.72 | $39.72 | 575 | — | — |
| 2011-03-21 | $40.08 | $40.08 | 1,125 | — | — |
| 2011-03-18 | $40.80 | $40.80 | 900 | — | — |
| 2011-03-17 | $41.28 | $41.28 | 725 | — | — |
| 2011-03-16 | $40.56 | $40.56 | 4,158 | — | — |
| 2011-03-15 | $40.80 | $40.80 | 8,700 | — | — |
| 2011-03-14 | $41.88 | $41.88 | 4,600 | — | — |
| 2011-03-11 | $41.88 | $41.88 | 5,675 | — | — |
| 2011-03-10 | $42.00 | $42.00 | 1,858 | — | — |
| 2011-03-09 | $42.12 | $42.12 | 1,075 | — | — |
| 2011-03-08 | $42.00 | $42.00 | 1,633 | — | — |
| 2011-03-07 | $42.12 | $42.12 | 2,483 | — | — |
| 2011-03-04 | $43.20 | $43.20 | 2,875 | — | — |
| 2011-03-03 | $42.36 | $42.36 | 2,133 | — | — |
| 2011-03-02 | $44.28 | $44.28 | 6,983 | — | — |
| 2011-03-01 | $41.28 | $41.28 | 1,217 | — | — |
| 2011-02-28 | $41.16 | $41.16 | 4,617 | — | — |
| 2011-02-25 | $41.40 | $41.40 | 1,442 | — | — |
| 2011-02-24 | $41.04 | $41.04 | 1,417 | — | — |
| 2011-02-23 | $40.92 | $40.92 | 3,250 | — | — |
| 2011-02-22 | $41.52 | $41.52 | 1,858 | — | — |
| 2011-02-18 | $41.76 | $41.76 | 5,608 | — | — |
| 2011-02-17 | $41.88 | $41.88 | 1,392 | — | — |
| 2011-02-16 | $41.88 | $41.88 | 1,550 | — | — |
| 2011-02-15 | $41.88 | $41.88 | 6,183 | — | — |
| 2011-02-14 | $42.48 | $42.48 | 2,833 | — | — |
| 2011-02-11 | $41.76 | $41.76 | 9,250 | — | — |
| 2011-02-10 | $41.76 | $41.76 | 4,617 | — | — |
| 2011-02-09 | $42.36 | $42.36 | 5,425 | — | — |
| 2011-02-08 | $42.12 | $42.12 | 3,908 | — | — |
| 2011-02-07 | $41.76 | $41.76 | 4,592 | — | — |
| 2011-02-04 | $41.88 | $41.88 | 2,383 | — | — |
| 2011-02-03 | $42.24 | $42.24 | 4,433 | — | — |
| 2011-02-02 | $41.52 | $41.52 | 9,458 | — | — |
| 2011-02-01 | $39.60 | $39.60 | 8,108 | — | — |
| 2011-01-31 | $40.20 | $40.20 | 1,850 | — | — |
| 2011-01-28 | $40.80 | $40.80 | 17,783 | — | — |
| 2011-01-27 | $40.80 | $40.80 | 5,183 | — | — |
| 2011-01-26 | $40.20 | $40.20 | 2,758 | — | — |
| 2011-01-25 | $40.20 | $40.20 | 3,342 | — | — |
| 2011-01-24 | $39.84 | $39.84 | 3,317 | — | — |
| 2011-01-21 | $41.04 | $41.04 | 3,567 | — | — |
| 2011-01-20 | $41.88 | $41.88 | 1,175 | — | — |
| 2011-01-19 | $41.76 | $41.76 | 4,967 | — | — |
| 2011-01-18 | $41.28 | $41.28 | 1,800 | — | — |
| 2011-01-14 | $41.16 | $41.16 | 1,167 | — | — |
| 2011-01-13 | $41.40 | $41.40 | 3,208 | — | — |
| 2011-01-12 | $41.88 | $41.88 | 6,117 | — | — |
| 2011-01-11 | $40.92 | $40.92 | 4,992 | — | — |
| 2011-01-10 | $40.80 | $40.80 | 6,533 | — | — |
| 2011-01-07 | $41.88 | $41.88 | 17,492 | — | — |
| 2011-01-06 | $41.64 | $41.64 | 8,358 | — | — |
| 2011-01-05 | $41.64 | $41.64 | 22,592 | — | — |
| 2011-01-04 | $44.64 | $44.64 | 3,717 | — | — |
| 2011-01-03 | $44.40 | $44.40 | 5,433 | — | — |