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
- 1980-03-17 to 2026-09-02
- 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 | $27.90 | $27.90 | 367 | — | — |
| 2011-12-29 | $27.54 | $27.54 | 22 | — | — |
| 2011-12-28 | $27.90 | $27.90 | 11 | — | — |
| 2011-12-27 | $26.10 | $26.10 | 11 | — | — |
| 2011-12-23 | $27.18 | $27.18 | 11 | — | — |
| 2011-12-22 | $27.18 | $27.18 | 0 | — | — |
| 2011-12-21 | $27.18 | $27.18 | 22 | — | — |
| 2011-12-20 | $27.00 | $27.00 | 433 | — | — |
| 2011-12-19 | $26.91 | $26.91 | 22 | — | — |
| 2011-12-16 | $27.00 | $27.00 | 0 | — | — |
| 2011-12-15 | $27.00 | $27.00 | 178 | — | — |
| 2011-12-14 | $26.55 | $26.55 | 11 | — | — |
| 2011-12-13 | $26.73 | $26.73 | 0 | — | — |
| 2011-12-12 | $26.73 | $26.73 | 111 | — | — |
| 2011-12-09 | $26.82 | $26.82 | 11 | — | — |
| 2011-12-08 | $26.73 | $26.73 | 33 | — | — |
| 2011-12-07 | $26.82 | $26.82 | 11 | — | — |
| 2011-12-06 | $27.00 | $27.00 | 822 | — | — |
| 2011-12-05 | $28.08 | $28.08 | 0 | — | — |
| 2011-12-02 | $28.08 | $28.08 | 0 | — | — |
| 2011-12-01 | $28.08 | $28.08 | 11 | — | — |
| 2011-11-30 | $27.90 | $27.90 | 456 | — | — |
| 2011-11-29 | $25.92 | $25.92 | 0 | — | — |
| 2011-11-28 | $25.92 | $25.92 | 44 | — | — |
| 2011-11-25 | $24.48 | $24.48 | 22 | — | — |
| 2011-11-23 | $25.65 | $25.65 | 533 | — | — |
| 2011-11-22 | $26.55 | $26.55 | 633 | — | — |
| 2011-11-21 | $26.82 | $26.82 | 10,244 | — | — |
| 2011-11-18 | $26.10 | $26.10 | 111 | — | — |
| 2011-11-17 | $24.84 | $24.84 | 400 | — | — |
| 2011-11-16 | $25.74 | $25.74 | 0 | — | — |
| 2011-11-15 | $25.74 | $25.74 | 67 | — | — |
| 2011-11-14 | $24.39 | $24.39 | 278 | — | — |
| 2011-11-11 | $27.00 | $27.00 | 0 | — | — |
| 2011-11-10 | $27.00 | $27.00 | 22 | — | — |
| 2011-11-09 | $27.00 | $27.00 | 0 | — | — |
| 2011-11-08 | $27.00 | $27.00 | 11 | — | — |
| 2011-11-07 | $27.00 | $27.00 | 0 | — | — |
| 2011-11-04 | $27.00 | $27.00 | 0 | — | — |
| 2011-11-03 | $27.00 | $27.00 | 2,744 | — | — |
| 2011-11-02 | $26.37 | $26.37 | 11 | — | — |
| 2011-11-01 | $26.37 | $26.37 | 0 | — | — |
| 2011-10-31 | $26.37 | $26.37 | 0 | — | — |
| 2011-10-28 | $26.37 | $26.37 | 44 | — | — |
| 2011-10-27 | $25.65 | $25.65 | 0 | — | — |
| 2011-10-26 | $25.65 | $25.65 | 0 | — | — |
| 2011-10-25 | $25.65 | $25.65 | 0 | — | — |
| 2011-10-24 | $25.65 | $25.65 | 0 | — | — |
| 2011-10-21 | $25.65 | $25.65 | 11 | — | — |
| 2011-10-20 | $25.20 | $25.20 | 0 | — | — |
| 2011-10-19 | $25.20 | $25.20 | 478 | — | — |
| 2011-10-18 | $25.47 | $25.47 | 0 | — | — |
| 2011-10-17 | $25.47 | $25.47 | 189 | — | — |
| 2011-10-14 | $26.28 | $26.28 | 22 | — | — |
| 2011-10-13 | $25.20 | $25.20 | 89 | — | — |
| 2011-10-12 | $26.01 | $26.01 | 22 | — | — |
| 2011-10-11 | $26.64 | $26.64 | 11 | — | — |
| 2011-10-10 | $26.73 | $26.73 | 0 | — | — |
| 2011-10-07 | $26.73 | $26.73 | 11 | — | — |
| 2011-10-06 | $23.85 | $23.85 | 22 | — | — |
| 2011-10-05 | $25.20 | $25.20 | 0 | — | — |
| 2011-10-04 | $25.20 | $25.20 | 0 | — | — |
| 2011-10-03 | $25.20 | $25.20 | 11 | — | — |
| 2011-09-30 | $25.20 | $25.20 | 67 | — | — |
| 2011-09-29 | $24.93 | $24.93 | 0 | — | — |
| 2011-09-28 | $24.93 | $24.93 | 111 | — | — |
| 2011-09-27 | $25.20 | $25.20 | 1,089 | — | — |
| 2011-09-26 | $26.73 | $26.73 | 2,422 | — | — |
| 2011-09-23 | $26.55 | $26.55 | 633 | — | — |
| 2011-09-22 | $25.20 | $25.20 | 0 | — | — |
| 2011-09-21 | $25.20 | $25.20 | 0 | — | — |
| 2011-09-20 | $25.20 | $25.20 | 0 | — | — |
| 2011-09-19 | $25.20 | $25.20 | 0 | — | — |
| 2011-09-16 | $25.20 | $25.20 | 11 | — | — |
| 2011-09-15 | $26.46 | $26.46 | 0 | — | — |
| 2011-09-14 | $26.46 | $26.46 | 0 | — | — |
| 2011-09-13 | $26.46 | $26.46 | 22 | — | — |
| 2011-09-12 | $25.20 | $25.20 | 0 | — | — |
| 2011-09-09 | $25.20 | $25.20 | 0 | — | — |
| 2011-09-08 | $25.20 | $25.20 | 278 | — | — |
| 2011-09-07 | $26.55 | $26.55 | 22 | — | — |
| 2011-09-06 | $25.47 | $25.47 | 0 | — | — |
| 2011-09-02 | $25.47 | $25.47 | 22 | — | — |
| 2011-09-01 | $25.20 | $25.20 | 0 | — | — |
| 2011-08-31 | $25.20 | $25.20 | 300 | — | — |
| 2011-08-30 | $25.20 | $25.20 | 111 | — | — |
| 2011-08-29 | $25.38 | $25.38 | 22 | — | — |
| 2011-08-26 | $25.56 | $25.56 | 0 | — | — |
| 2011-08-25 | $25.56 | $25.56 | 0 | — | — |
| 2011-08-24 | $25.56 | $25.56 | 0 | — | — |
| 2011-08-23 | $25.56 | $25.56 | 11 | — | — |
| 2011-08-22 | $23.85 | $23.85 | 0 | — | — |
| 2011-08-19 | $23.85 | $23.85 | 11 | — | — |
| 2011-08-18 | $24.30 | $24.30 | 22 | — | — |
| 2011-08-17 | $24.30 | $24.30 | 33 | — | — |
| 2011-08-16 | $24.75 | $24.75 | 167 | — | — |
| 2011-08-15 | $24.30 | $24.30 | 89 | — | — |
| 2011-08-12 | $24.75 | $24.75 | 133 | — | — |
| 2011-08-11 | $24.30 | $24.30 | 0 | — | — |
| 2011-08-10 | $24.30 | $24.30 | 400 | — | — |
| 2011-08-09 | $26.55 | $26.55 | 44 | — | — |
| 2011-08-08 | $26.46 | $26.46 | 56 | — | — |
| 2011-08-05 | $27.09 | $27.09 | 11 | — | — |
| 2011-08-04 | $24.66 | $24.66 | 644 | — | — |
| 2011-08-03 | $26.82 | $26.82 | 0 | — | — |
| 2011-08-02 | $26.82 | $26.82 | 11 | — | — |
| 2011-08-01 | $26.82 | $26.82 | 0 | — | — |
| 2011-07-29 | $26.82 | $26.82 | 1,167 | — | — |
| 2011-07-28 | $24.75 | $24.75 | 11 | — | — |
| 2011-07-27 | $24.75 | $24.75 | 11 | — | — |
| 2011-07-26 | $26.82 | $26.82 | 0 | — | — |
| 2011-07-25 | $26.82 | $26.82 | 0 | — | — |
| 2011-07-22 | $26.82 | $26.82 | 0 | — | — |
| 2011-07-21 | $26.82 | $26.82 | 11 | — | — |
| 2011-07-20 | $24.75 | $24.75 | 11 | — | — |
| 2011-07-19 | $26.82 | $26.82 | 22 | — | — |
| 2011-07-18 | $27.45 | $27.45 | 22 | — | — |
| 2011-07-15 | $27.00 | $27.00 | 0 | — | — |
| 2011-07-14 | $27.00 | $27.00 | 0 | — | — |
| 2011-07-13 | $27.00 | $27.00 | 67 | — | — |
| 2011-07-12 | $26.64 | $26.64 | 11 | — | — |
| 2011-07-11 | $26.73 | $26.73 | 0 | — | — |
| 2011-07-08 | $26.73 | $26.73 | 11 | — | — |
| 2011-07-07 | $24.57 | $24.57 | 222 | — | — |
| 2011-07-06 | $26.10 | $26.10 | 0 | — | — |
| 2011-07-05 | $26.10 | $26.10 | 0 | — | — |
| 2011-07-01 | $26.10 | $26.10 | 0 | — | — |
| 2011-06-30 | $26.10 | $26.10 | 0 | — | — |
| 2011-06-29 | $26.10 | $26.10 | 367 | — | — |
| 2011-06-28 | $26.10 | $26.10 | 167 | — | — |
| 2011-06-27 | $26.10 | $26.10 | 178 | — | — |
| 2011-06-24 | $26.01 | $26.01 | 11 | — | — |
| 2011-06-23 | $26.10 | $26.10 | 0 | — | — |
| 2011-06-22 | $26.10 | $26.10 | 0 | — | — |
| 2011-06-21 | $26.10 | $26.10 | 178 | — | — |
| 2011-06-20 | $25.83 | $25.83 | 22 | — | — |
| 2011-06-17 | $26.73 | $26.73 | 11 | — | — |
| 2011-06-16 | $26.19 | $26.19 | 0 | — | — |
| 2011-06-15 | $26.19 | $26.19 | 44 | — | — |
| 2011-06-14 | $26.82 | $26.82 | 11 | — | — |
| 2011-06-13 | $26.73 | $26.73 | 0 | — | — |
| 2011-06-10 | $26.73 | $26.73 | 0 | — | — |
| 2011-06-09 | $26.73 | $26.73 | 11 | — | — |
| 2011-06-08 | $25.83 | $25.83 | 56 | — | — |
| 2011-06-07 | $25.65 | $25.65 | 22 | — | — |
| 2011-06-06 | $26.82 | $26.82 | 0 | — | — |
| 2011-06-03 | $26.82 | $26.82 | 0 | — | — |
| 2011-06-02 | $26.82 | $26.82 | 0 | — | — |
| 2011-06-01 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-31 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-27 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-26 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-25 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-24 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-23 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-20 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-19 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-18 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-17 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-16 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-13 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-12 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-11 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-10 | $26.82 | $26.82 | 0 | — | — |
| 2011-05-09 | $26.82 | $26.82 | 44 | — | — |
| 2011-05-06 | $26.37 | $26.37 | 0 | — | — |
| 2011-05-05 | $26.37 | $26.37 | 0 | — | — |
| 2011-05-04 | $26.37 | $26.37 | 100 | — | — |
| 2011-05-03 | $27.00 | $27.00 | 89 | — | — |
| 2011-05-02 | $25.29 | $25.29 | 0 | — | — |
| 2011-04-29 | $25.29 | $25.29 | 0 | — | — |
| 2011-04-28 | $25.29 | $25.29 | 22 | — | — |
| 2011-04-27 | $25.29 | $25.29 | 33 | — | — |
| 2011-04-26 | $25.20 | $25.20 | 133 | — | — |
| 2011-04-25 | $25.20 | $25.20 | 33 | — | — |
| 2011-04-21 | $25.20 | $25.20 | 0 | — | — |
| 2011-04-20 | $25.20 | $25.20 | 0 | — | — |
| 2011-04-19 | $25.20 | $25.20 | 0 | — | — |
| 2011-04-18 | $25.20 | $25.20 | 0 | — | — |
| 2011-04-15 | $25.20 | $25.20 | 89 | — | — |
| 2011-04-14 | $24.75 | $24.75 | 589 | — | — |
| 2011-04-13 | $24.75 | $24.75 | 222 | — | — |
| 2011-04-12 | $25.92 | $25.92 | 156 | — | — |
| 2011-04-11 | $24.84 | $24.84 | 2,444 | — | — |
| 2011-04-08 | $25.02 | $25.02 | 44 | — | — |
| 2011-04-07 | $26.64 | $26.64 | 1,800 | — | — |
| 2011-04-06 | $26.55 | $26.55 | 1,178 | — | — |
| 2011-04-05 | $26.55 | $26.55 | 0 | — | — |
| 2011-04-04 | $26.55 | $26.55 | 0 | — | — |
| 2011-04-01 | $26.55 | $26.55 | 0 | — | — |
| 2011-03-31 | $26.55 | $26.55 | 0 | — | — |
| 2011-03-30 | $26.55 | $26.55 | 11 | — | — |
| 2011-03-29 | $26.19 | $26.19 | 0 | — | — |
| 2011-03-28 | $26.19 | $26.19 | 44 | — | — |
| 2011-03-25 | $26.55 | $26.55 | 11 | — | — |
| 2011-03-24 | $26.10 | $26.10 | 1,078 | — | — |
| 2011-03-23 | $25.29 | $25.29 | 644 | — | — |
| 2011-03-22 | $26.64 | $26.64 | 22 | — | — |
| 2011-03-21 | $27.09 | $27.09 | 1,733 | — | — |
| 2011-03-18 | $29.70 | $29.70 | 0 | — | — |
| 2011-03-17 | $29.70 | $29.70 | 0 | — | — |
| 2011-03-16 | $29.70 | $29.70 | 0 | — | — |
| 2011-03-15 | $29.70 | $29.70 | 133 | — | — |
| 2011-03-14 | $31.41 | $31.41 | 0 | — | — |
| 2011-03-11 | $31.41 | $31.41 | 22 | — | — |
| 2011-03-10 | $31.50 | $31.50 | 0 | — | — |
| 2011-03-09 | $31.50 | $31.50 | 0 | — | — |
| 2011-03-08 | $31.50 | $31.50 | 11 | — | — |
| 2011-03-07 | $27.99 | $27.99 | 111 | — | — |
| 2011-03-04 | $28.80 | $28.80 | 0 | — | — |
| 2011-03-03 | $28.80 | $28.80 | 1,044 | — | — |
| 2011-03-02 | $27.90 | $27.90 | 344 | — | — |
| 2011-03-01 | $29.25 | $29.25 | 400 | — | — |
| 2011-02-28 | $28.71 | $28.71 | 1,189 | — | — |
| 2011-02-25 | $27.90 | $27.90 | 22 | — | — |
| 2011-02-24 | $27.90 | $27.90 | 56 | — | — |
| 2011-02-23 | $27.63 | $27.63 | 0 | — | — |
| 2011-02-22 | $27.63 | $27.63 | 0 | — | — |
| 2011-02-18 | $27.63 | $27.63 | 122 | — | — |
| 2011-02-17 | $28.35 | $28.35 | 756 | — | — |
| 2011-02-16 | $27.81 | $27.81 | 678 | — | — |
| 2011-02-15 | $26.91 | $26.91 | 189 | — | — |
| 2011-02-14 | $27.09 | $27.09 | 0 | — | — |
| 2011-02-11 | $27.09 | $27.09 | 1,667 | — | — |
| 2011-02-10 | $27.00 | $27.00 | 300 | — | — |
| 2011-02-09 | $27.00 | $27.00 | 0 | — | — |
| 2011-02-08 | $27.00 | $27.00 | 722 | — | — |
| 2011-02-07 | $27.54 | $27.54 | 111 | — | — |
| 2011-02-04 | $28.35 | $28.35 | 0 | — | — |
| 2011-02-03 | $28.35 | $28.35 | 0 | — | — |
| 2011-02-02 | $28.35 | $28.35 | 144 | — | — |
| 2011-02-01 | $27.99 | $27.99 | 111 | — | — |
| 2011-01-31 | $27.99 | $27.99 | 56 | — | — |
| 2011-01-28 | $27.99 | $27.99 | 0 | — | — |
| 2011-01-27 | $27.99 | $27.99 | 0 | — | — |
| 2011-01-26 | $27.99 | $27.99 | 11 | — | — |
| 2011-01-25 | $27.99 | $27.99 | 0 | — | — |
| 2011-01-24 | $27.99 | $27.99 | 22 | — | — |
| 2011-01-21 | $27.99 | $27.99 | 0 | — | — |
| 2011-01-20 | $27.99 | $27.99 | 11 | — | — |
| 2011-01-19 | $27.99 | $27.99 | 44 | — | — |
| 2011-01-18 | $27.99 | $27.99 | 178 | — | — |
| 2011-01-14 | $27.99 | $27.99 | 0 | — | — |
| 2011-01-13 | $27.99 | $27.99 | 433 | — | — |
| 2011-01-12 | $27.72 | $27.72 | 222 | — | — |
| 2011-01-11 | $28.71 | $28.71 | 0 | — | — |
| 2011-01-10 | $28.71 | $28.71 | 0 | — | — |
| 2011-01-07 | $28.71 | $28.71 | 33 | — | — |
| 2011-01-06 | $27.72 | $27.72 | 0 | — | — |
| 2011-01-05 | $27.72 | $27.72 | 0 | — | — |
| 2011-01-04 | $27.72 | $27.72 | 56 | — | — |
| 2011-01-03 | $29.07 | $29.07 | 0 | — | — |