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
- 1992-02-25 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 | $29.97 | $31.47 | 182,600 | — | — |
| 2011-12-29 | $30.30 | $31.82 | 126,500 | — | — |
| 2011-12-28 | $29.97 | $31.47 | 104,700 | — | — |
| 2011-12-27 | $30.57 | $32.10 | 149,400 | — | — |
| 2011-12-23 | $30.57 | $32.10 | 258,800 | — | — |
| 2011-12-22 | $29.08 | $30.54 | 109,300 | — | — |
| 2011-12-21 | $28.85 | $30.29 | 165,600 | — | — |
| 2011-12-20 | $27.87 | $29.27 | 164,700 | — | — |
| 2011-12-19 | $27.33 | $28.70 | 124,100 | — | — |
| 2011-12-16 | $27.98 | $29.38 | 511,300 | — | — |
| 2011-12-15 | $26.75 | $28.09 | 497,100 | — | — |
| 2011-12-14 | $25.68 | $26.97 | 291,600 | — | — |
| 2011-12-13 | $25.21 | $26.47 | 229,200 | — | — |
| 2011-12-12 | $26.51 | $27.84 | 210,900 | — | — |
| 2011-12-09 | $26.74 | $28.08 | 219,500 | — | — |
| 2011-12-08 | $26.13 | $27.44 | 126,200 | — | — |
| 2011-12-07 | $26.80 | $28.14 | 135,400 | — | — |
| 2011-12-06 | $26.86 | $28.21 | 166,500 | — | — |
| 2011-12-05 | $27.24 | $28.60 | 90,100 | — | — |
| 2011-12-02 | $26.97 | $28.32 | 114,500 | — | — |
| 2011-12-01 | $26.51 | $27.84 | 155,400 | — | — |
| 2011-11-30 | $27.07 | $28.43 | 305,200 | — | — |
| 2011-11-29 | $25.16 | $26.42 | 136,400 | — | — |
| 2011-11-28 | $25.13 | $26.39 | 143,300 | — | — |
| 2011-11-25 | $24.28 | $25.50 | 71,000 | — | — |
| 2011-11-23 | $24.45 | $25.67 | 173,400 | — | — |
| 2011-11-22 | $25.27 | $26.54 | 149,100 | — | — |
| 2011-11-21 | $25.21 | $26.47 | 157,100 | — | — |
| 2011-11-18 | $25.49 | $26.77 | 161,300 | — | — |
| 2011-11-17 | $25.89 | $27.19 | 109,300 | — | — |
| 2011-11-16 | $25.96 | $27.26 | 92,600 | — | — |
| 2011-11-15 | $26.23 | $27.54 | 137,900 | — | — |
| 2011-11-14 | $26.43 | $27.75 | 101,000 | — | — |
| 2011-11-11 | $26.96 | $28.31 | 89,500 | — | — |
| 2011-11-10 | $26.40 | $27.72 | 71,400 | — | — |
| 2011-11-09 | $25.90 | $27.20 | 152,000 | — | — |
| 2011-11-08 | $26.96 | $28.31 | 142,600 | — | — |
| 2011-11-07 | $26.68 | $28.02 | 81,100 | — | — |
| 2011-11-04 | $26.64 | $27.97 | 70,600 | — | — |
| 2011-11-03 | $26.95 | $28.30 | 154,300 | — | — |
| 2011-11-02 | $26.38 | $27.70 | 141,700 | — | — |
| 2011-11-01 | $25.70 | $26.99 | 322,900 | — | — |
| 2011-10-31 | $26.85 | $28.19 | 194,500 | — | — |
| 2011-10-28 | $27.68 | $29.07 | 155,800 | — | — |
| 2011-10-27 | $28.80 | $30.24 | 314,500 | — | — |
| 2011-10-26 | $28.80 | $30.14 | 140,500 | — | — |
| 2011-10-25 | $28.34 | $29.66 | 174,200 | — | — |
| 2011-10-24 | $29.33 | $30.69 | 152,700 | — | — |
| 2011-10-21 | $28.75 | $30.09 | 137,500 | — | — |
| 2011-10-20 | $28.48 | $29.80 | 96,800 | — | — |
| 2011-10-19 | $28.47 | $29.79 | 176,200 | — | — |
| 2011-10-18 | $29.51 | $30.88 | 208,200 | — | — |
| 2011-10-17 | $28.45 | $29.77 | 130,300 | — | — |
| 2011-10-14 | $29.60 | $30.97 | 84,300 | — | — |
| 2011-10-13 | $29.19 | $30.55 | 83,500 | — | — |
| 2011-10-12 | $29.60 | $30.97 | 117,700 | — | — |
| 2011-10-11 | $29.30 | $30.66 | 96,700 | — | — |
| 2011-10-10 | $29.05 | $30.40 | 188,900 | — | — |
| 2011-10-07 | $27.74 | $29.03 | 126,600 | — | — |
| 2011-10-06 | $28.57 | $29.90 | 97,800 | — | — |
| 2011-10-05 | $28.10 | $29.40 | 108,100 | — | — |
| 2011-10-04 | $28.36 | $29.68 | 219,300 | — | — |
| 2011-10-03 | $25.86 | $27.06 | 238,000 | — | — |
| 2011-09-30 | $28.03 | $29.33 | 248,100 | — | — |
| 2011-09-29 | $28.61 | $29.94 | 177,800 | — | — |
| 2011-09-28 | $27.89 | $29.19 | 214,200 | — | — |
| 2011-09-27 | $28.05 | $29.35 | 201,400 | — | — |
| 2011-09-26 | $27.85 | $29.14 | 146,800 | — | — |
| 2011-09-23 | $27.47 | $28.75 | 321,000 | — | — |
| 2011-09-22 | $27.68 | $28.97 | 357,700 | — | — |
| 2011-09-21 | $25.91 | $27.11 | 150,600 | — | — |
| 2011-09-20 | $27.55 | $28.83 | 116,900 | — | — |
| 2011-09-19 | $27.65 | $28.93 | 106,600 | — | — |
| 2011-09-16 | $27.32 | $28.59 | 283,300 | — | — |
| 2011-09-15 | $27.08 | $28.34 | 113,200 | — | — |
| 2011-09-14 | $26.89 | $28.14 | 128,500 | — | — |
| 2011-09-13 | $26.24 | $27.46 | 127,800 | — | — |
| 2011-09-12 | $25.35 | $26.53 | 127,300 | — | — |
| 2011-09-09 | $25.52 | $26.71 | 112,600 | — | — |
| 2011-09-08 | $26.58 | $27.81 | 119,000 | — | — |
| 2011-09-07 | $27.07 | $28.33 | 144,000 | — | — |
| 2011-09-06 | $25.35 | $26.53 | 154,500 | — | — |
| 2011-09-02 | $25.89 | $27.09 | 164,100 | — | — |
| 2011-09-01 | $26.85 | $28.10 | 166,400 | — | — |
| 2011-08-31 | $27.76 | $29.05 | 118,300 | — | — |
| 2011-08-30 | $27.59 | $28.87 | 198,200 | — | — |
| 2011-08-29 | $27.41 | $28.68 | 136,100 | — | — |
| 2011-08-26 | $25.81 | $26.90 | 79,900 | — | — |
| 2011-08-25 | $25.23 | $26.30 | 102,000 | — | — |
| 2011-08-24 | $26.26 | $27.37 | 137,100 | — | — |
| 2011-08-23 | $25.29 | $26.36 | 164,800 | — | — |
| 2011-08-22 | $23.85 | $24.86 | 64,900 | — | — |
| 2011-08-19 | $23.93 | $24.94 | 108,800 | — | — |
| 2011-08-18 | $24.66 | $25.71 | 183,600 | — | — |
| 2011-08-17 | $26.15 | $27.26 | 48,100 | — | — |
| 2011-08-16 | $26.18 | $27.29 | 109,000 | — | — |
| 2011-08-15 | $26.22 | $27.33 | 72,000 | — | — |
| 2011-08-12 | $25.36 | $26.43 | 174,000 | — | — |
| 2011-08-11 | $25.19 | $26.26 | 200,500 | — | — |
| 2011-08-10 | $23.71 | $24.71 | 177,700 | — | — |
| 2011-08-09 | $25.20 | $26.27 | 362,000 | — | — |
| 2011-08-08 | $23.94 | $24.95 | 246,300 | — | — |
| 2011-08-05 | $26.27 | $27.38 | 271,700 | — | — |
| 2011-08-04 | $26.45 | $27.57 | 209,200 | — | — |
| 2011-08-03 | $27.42 | $28.58 | 89,300 | — | — |
| 2011-08-02 | $27.67 | $28.84 | 222,100 | — | — |
| 2011-08-01 | $27.82 | $29.00 | 179,100 | — | — |
| 2011-07-29 | $28.72 | $29.94 | 123,700 | — | — |
| 2011-07-28 | $29.10 | $30.33 | 165,000 | — | — |
| 2011-07-27 | $29.72 | $30.98 | 252,700 | — | — |
| 2011-07-26 | $29.89 | $31.16 | 196,400 | — | — |
| 2011-07-25 | $29.44 | $30.69 | 140,800 | — | — |
| 2011-07-22 | $29.00 | $30.23 | 140,200 | — | — |
| 2011-07-21 | $29.26 | $30.50 | 488,500 | — | — |
| 2011-07-20 | $26.35 | $27.47 | 165,200 | — | — |
| 2011-07-19 | $26.74 | $27.87 | 74,200 | — | — |
| 2011-07-18 | $26.40 | $27.52 | 47,800 | — | — |
| 2011-07-15 | $26.79 | $27.93 | 81,700 | — | — |
| 2011-07-14 | $26.60 | $27.73 | 107,900 | — | — |
| 2011-07-13 | $27.14 | $28.29 | 103,200 | — | — |
| 2011-07-12 | $27.19 | $28.34 | 52,700 | — | — |
| 2011-07-11 | $27.19 | $28.34 | 60,000 | — | — |
| 2011-07-08 | $27.59 | $28.76 | 79,700 | — | — |
| 2011-07-07 | $27.86 | $29.04 | 89,000 | — | — |
| 2011-07-06 | $27.34 | $28.50 | 70,700 | — | — |
| 2011-07-05 | $27.23 | $28.38 | 132,700 | — | — |
| 2011-07-01 | $27.31 | $28.47 | 101,400 | — | — |
| 2011-06-30 | $26.60 | $27.73 | 189,000 | — | — |
| 2011-06-29 | $26.21 | $27.32 | 51,700 | — | — |
| 2011-06-28 | $25.95 | $27.05 | 88,300 | — | — |
| 2011-06-27 | $25.54 | $26.62 | 108,600 | — | — |
| 2011-06-24 | $24.91 | $25.97 | 219,000 | — | — |
| 2011-06-23 | $25.34 | $26.41 | 132,400 | — | — |
| 2011-06-22 | $25.67 | $26.76 | 56,000 | — | — |
| 2011-06-21 | $26.19 | $27.30 | 85,200 | — | — |
| 2011-06-20 | $25.98 | $27.08 | 100,200 | — | — |
| 2011-06-17 | $25.44 | $26.52 | 214,500 | — | — |
| 2011-06-16 | $25.48 | $26.56 | 70,500 | — | — |
| 2011-06-15 | $25.20 | $26.27 | 99,500 | — | — |
| 2011-06-14 | $25.31 | $26.38 | 62,900 | — | — |
| 2011-06-13 | $24.91 | $25.97 | 114,400 | — | — |
| 2011-06-10 | $25.04 | $26.10 | 102,800 | — | — |
| 2011-06-09 | $25.46 | $26.54 | 88,700 | — | — |
| 2011-06-08 | $25.63 | $26.72 | 70,700 | — | — |
| 2011-06-07 | $25.80 | $26.89 | 77,200 | — | — |
| 2011-06-06 | $25.86 | $26.96 | 109,300 | — | — |
| 2011-06-03 | $26.11 | $27.22 | 87,000 | — | — |
| 2011-06-02 | $26.43 | $27.55 | 70,300 | — | — |
| 2011-06-01 | $26.31 | $27.43 | 248,000 | — | — |
| 2011-05-31 | $27.24 | $28.39 | 211,500 | — | — |
| 2011-05-27 | $26.63 | $27.76 | 47,400 | — | — |
| 2011-05-26 | $26.28 | $27.39 | 54,700 | — | — |
| 2011-05-25 | $26.04 | $27.14 | 70,900 | — | — |
| 2011-05-24 | $25.96 | $27.06 | 96,200 | — | — |
| 2011-05-23 | $26.23 | $27.34 | 93,600 | — | — |
| 2011-05-20 | $26.41 | $27.53 | 133,300 | — | — |
| 2011-05-19 | $26.33 | $27.45 | 91,100 | — | — |
| 2011-05-18 | $26.24 | $27.35 | 81,300 | — | — |
| 2011-05-17 | $26.03 | $27.13 | 106,800 | — | — |
| 2011-05-16 | $26.30 | $27.41 | 125,600 | — | — |
| 2011-05-13 | $26.41 | $27.53 | 93,000 | — | — |
| 2011-05-12 | $26.69 | $27.82 | 106,700 | — | — |
| 2011-05-11 | $26.30 | $27.41 | 92,000 | — | — |
| 2011-05-10 | $26.53 | $27.65 | 81,000 | — | — |
| 2011-05-09 | $25.96 | $27.06 | 52,000 | — | — |
| 2011-05-06 | $25.94 | $27.04 | 95,000 | — | — |
| 2011-05-05 | $25.87 | $26.97 | 118,300 | — | — |
| 2011-05-04 | $25.96 | $27.06 | 74,900 | — | — |
| 2011-05-03 | $25.88 | $26.98 | 119,000 | — | — |
| 2011-05-02 | $25.85 | $26.95 | 141,000 | — | — |
| 2011-04-29 | $26.28 | $27.39 | 53,000 | — | — |
| 2011-04-28 | $26.32 | $27.44 | 92,000 | — | — |
| 2011-04-27 | $26.28 | $27.39 | 84,200 | — | — |
| 2011-04-26 | $26.47 | $27.49 | 94,200 | — | — |
| 2011-04-25 | $26.64 | $27.66 | 55,100 | — | — |
| 2011-04-21 | $26.70 | $27.73 | 82,700 | — | — |
| 2011-04-20 | $26.92 | $27.95 | 116,000 | — | — |
| 2011-04-19 | $26.74 | $27.77 | 175,600 | — | — |
| 2011-04-18 | $26.06 | $27.06 | 177,200 | — | — |
| 2011-04-15 | $26.51 | $27.53 | 143,300 | — | — |
| 2011-04-14 | $26.46 | $27.48 | 158,200 | — | — |
| 2011-04-13 | $26.50 | $27.52 | 168,700 | — | — |
| 2011-04-12 | $26.50 | $27.52 | 108,200 | — | — |
| 2011-04-11 | $26.68 | $27.71 | 147,400 | — | — |
| 2011-04-08 | $26.90 | $27.93 | 93,200 | — | — |
| 2011-04-07 | $27.05 | $28.09 | 154,900 | — | — |
| 2011-04-06 | $26.99 | $28.03 | 186,200 | — | — |
| 2011-04-05 | $26.96 | $28.00 | 146,100 | — | — |
| 2011-04-04 | $27.12 | $28.16 | 227,200 | — | — |
| 2011-04-01 | $27.00 | $28.04 | 245,100 | — | — |
| 2011-03-31 | $27.04 | $28.08 | 160,600 | — | — |
| 2011-03-30 | $27.04 | $28.08 | 128,100 | — | — |
| 2011-03-29 | $26.83 | $27.86 | 214,000 | — | — |
| 2011-03-28 | $26.56 | $27.58 | 302,900 | — | — |
| 2011-03-25 | $26.89 | $27.92 | 387,100 | — | — |
| 2011-03-24 | $27.74 | $28.81 | 1,163,600 | — | — |
| 2011-03-23 | $31.24 | $32.44 | 136,600 | — | — |
| 2011-03-22 | $31.56 | $32.77 | 95,000 | — | — |
| 2011-03-21 | $31.63 | $32.85 | 133,900 | — | — |
| 2011-03-18 | $30.28 | $31.44 | 214,000 | — | — |
| 2011-03-17 | $29.70 | $30.84 | 105,800 | — | — |
| 2011-03-16 | $29.29 | $30.42 | 153,800 | — | — |
| 2011-03-15 | $29.55 | $30.69 | 136,600 | — | — |
| 2011-03-14 | $29.81 | $30.96 | 98,700 | — | — |
| 2011-03-11 | $29.90 | $31.05 | 97,900 | — | — |
| 2011-03-10 | $29.70 | $30.84 | 223,600 | — | — |
| 2011-03-09 | $30.54 | $31.71 | 72,400 | — | — |
| 2011-03-08 | $30.57 | $31.75 | 101,200 | — | — |
| 2011-03-07 | $30.18 | $31.34 | 185,800 | — | — |
| 2011-03-04 | $30.96 | $32.15 | 59,900 | — | — |
| 2011-03-03 | $31.44 | $32.65 | 81,800 | — | — |
| 2011-03-02 | $30.68 | $31.86 | 85,600 | — | — |
| 2011-03-01 | $30.62 | $31.80 | 309,500 | — | — |
| 2011-02-28 | $31.40 | $32.61 | 212,700 | — | — |
| 2011-02-25 | $30.17 | $31.33 | 104,300 | — | — |
| 2011-02-24 | $29.79 | $30.94 | 164,800 | — | — |
| 2011-02-23 | $29.82 | $30.97 | 116,500 | — | — |
| 2011-02-22 | $30.20 | $31.36 | 134,800 | — | — |
| 2011-02-18 | $30.61 | $31.79 | 81,600 | — | — |
| 2011-02-17 | $30.43 | $31.60 | 102,000 | — | — |
| 2011-02-16 | $30.30 | $31.46 | 97,200 | — | — |
| 2011-02-15 | $30.06 | $31.22 | 111,200 | — | — |
| 2011-02-14 | $30.66 | $31.84 | 116,500 | — | — |
| 2011-02-11 | $30.90 | $32.09 | 58,600 | — | — |
| 2011-02-10 | $30.90 | $32.09 | 52,100 | — | — |
| 2011-02-09 | $31.10 | $32.30 | 82,900 | — | — |
| 2011-02-08 | $31.01 | $32.20 | 79,700 | — | — |
| 2011-02-07 | $30.89 | $32.08 | 112,400 | — | — |
| 2011-02-04 | $29.83 | $30.98 | 80,800 | — | — |
| 2011-02-03 | $30.16 | $31.32 | 76,700 | — | — |
| 2011-02-02 | $30.31 | $31.48 | 81,200 | — | — |
| 2011-02-01 | $30.35 | $31.52 | 125,400 | — | — |
| 2011-01-31 | $29.73 | $30.87 | 602,000 | — | — |
| 2011-01-28 | $29.82 | $30.97 | 228,500 | — | — |
| 2011-01-27 | $30.93 | $32.12 | 75,200 | — | — |
| 2011-01-26 | $31.21 | $32.31 | 105,900 | — | — |
| 2011-01-25 | $30.84 | $31.92 | 101,100 | — | — |
| 2011-01-24 | $31.29 | $32.39 | 117,500 | — | — |
| 2011-01-21 | $30.93 | $32.02 | 159,600 | — | — |
| 2011-01-20 | $30.95 | $32.04 | 223,000 | — | — |
| 2011-01-19 | $30.93 | $32.02 | 109,400 | — | — |
| 2011-01-18 | $31.44 | $32.54 | 198,800 | — | — |
| 2011-01-14 | $30.82 | $31.90 | 114,300 | — | — |
| 2011-01-13 | $30.61 | $31.69 | 123,200 | — | — |
| 2011-01-12 | $31.02 | $32.11 | 133,100 | — | — |
| 2011-01-11 | $31.29 | $32.39 | 138,300 | — | — |
| 2011-01-10 | $31.36 | $32.46 | 254,700 | — | — |
| 2011-01-07 | $31.31 | $32.41 | 234,600 | — | — |
| 2011-01-06 | $31.30 | $32.40 | 243,200 | — | — |
| 2011-01-05 | $30.95 | $32.04 | 189,200 | — | — |
| 2011-01-04 | $30.38 | $31.45 | 151,400 | — | — |
| 2011-01-03 | $30.42 | $31.49 | 184,500 | — | — |