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
- 1998-06-03 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 | $25.82 | $25.82 | 23,100 | — | — |
| 2011-12-29 | $26.81 | $26.81 | 14,100 | — | — |
| 2011-12-28 | $26.71 | $26.71 | 57,900 | — | — |
| 2011-12-27 | $27.01 | $27.01 | 28,700 | — | — |
| 2011-12-23 | $26.24 | $26.24 | 26,900 | — | — |
| 2011-12-22 | $26.21 | $26.21 | 43,200 | — | — |
| 2011-12-21 | $26.08 | $26.08 | 70,900 | — | — |
| 2011-12-20 | $25.98 | $25.98 | 37,900 | — | — |
| 2011-12-19 | $24.79 | $24.79 | 31,900 | — | — |
| 2011-12-16 | $24.93 | $24.93 | 102,700 | — | — |
| 2011-12-15 | $24.92 | $24.92 | 39,000 | — | — |
| 2011-12-14 | $24.45 | $24.45 | 32,200 | — | — |
| 2011-12-13 | $23.35 | $23.35 | 33,000 | — | — |
| 2011-12-12 | $22.80 | $22.80 | 13,500 | — | — |
| 2011-12-09 | $22.65 | $22.65 | 21,000 | — | — |
| 2011-12-08 | $21.63 | $21.63 | 13,100 | — | — |
| 2011-12-07 | $22.90 | $22.90 | 18,600 | — | — |
| 2011-12-06 | $22.48 | $22.48 | 18,300 | — | — |
| 2011-12-05 | $22.72 | $22.72 | 16,700 | — | — |
| 2011-12-02 | $21.83 | $21.83 | 7,100 | — | — |
| 2011-12-01 | $21.81 | $21.81 | 19,100 | — | — |
| 2011-11-30 | $22.72 | $22.72 | 56,100 | — | — |
| 2011-11-29 | $20.88 | $20.88 | 9,500 | — | — |
| 2011-11-28 | $20.61 | $20.61 | 22,400 | — | — |
| 2011-11-25 | $19.80 | $19.80 | 6,300 | — | — |
| 2011-11-23 | $20.88 | $20.88 | 17,200 | — | — |
| 2011-11-22 | $21.25 | $21.25 | 16,600 | — | — |
| 2011-11-21 | $20.89 | $20.89 | 11,400 | — | — |
| 2011-11-18 | $21.49 | $21.49 | 10,600 | — | — |
| 2011-11-17 | $21.19 | $21.19 | 16,000 | — | — |
| 2011-11-16 | $21.23 | $21.23 | 14,700 | — | — |
| 2011-11-15 | $22.27 | $22.27 | 18,500 | — | — |
| 2011-11-14 | $21.24 | $21.24 | 21,000 | — | — |
| 2011-11-11 | $21.79 | $21.79 | 21,100 | — | — |
| 2011-11-10 | $21.68 | $21.68 | 26,700 | — | — |
| 2011-11-09 | $20.86 | $20.86 | 32,700 | — | — |
| 2011-11-08 | $22.44 | $22.44 | 21,500 | — | — |
| 2011-11-07 | $21.22 | $21.22 | 13,600 | — | — |
| 2011-11-04 | $21.47 | $21.47 | 30,200 | — | — |
| 2011-11-03 | $21.17 | $21.17 | 24,800 | — | — |
| 2011-11-02 | $20.00 | $20.00 | 49,600 | — | — |
| 2011-11-01 | $19.31 | $19.31 | 54,700 | — | — |
| 2011-10-31 | $21.05 | $21.05 | 74,300 | — | — |
| 2011-10-28 | $20.87 | $20.87 | 42,800 | — | — |
| 2011-10-27 | $21.30 | $21.30 | 129,300 | — | — |
| 2011-10-26 | $19.05 | $19.05 | 74,000 | — | — |
| 2011-10-25 | $18.46 | $18.46 | 19,500 | — | — |
| 2011-10-24 | $19.52 | $19.52 | 20,500 | — | — |
| 2011-10-21 | $19.37 | $19.37 | 28,300 | — | — |
| 2011-10-20 | $19.63 | $19.63 | 28,800 | — | — |
| 2011-10-19 | $19.62 | $19.62 | 18,000 | — | — |
| 2011-10-18 | $20.48 | $20.48 | 30,900 | — | — |
| 2011-10-17 | $20.08 | $20.08 | 20,400 | — | — |
| 2011-10-14 | $20.55 | $20.55 | 20,500 | — | — |
| 2011-10-13 | $20.01 | $20.01 | 30,900 | — | — |
| 2011-10-12 | $20.45 | $20.45 | 47,400 | — | — |
| 2011-10-11 | $20.05 | $20.05 | 23,800 | — | — |
| 2011-10-10 | $19.68 | $19.68 | 62,000 | — | — |
| 2011-10-07 | $18.91 | $18.91 | 28,000 | — | — |
| 2011-10-06 | $19.63 | $19.63 | 37,300 | — | — |
| 2011-10-05 | $19.42 | $19.42 | 33,400 | — | — |
| 2011-10-04 | $19.84 | $19.84 | 42,700 | — | — |
| 2011-10-03 | $18.34 | $18.34 | 36,700 | — | — |
| 2011-09-30 | $19.80 | $19.80 | 59,800 | — | — |
| 2011-09-29 | $20.17 | $20.17 | 29,200 | — | — |
| 2011-09-28 | $19.38 | $19.38 | 37,100 | — | — |
| 2011-09-27 | $19.58 | $19.58 | 40,600 | — | — |
| 2011-09-26 | $19.46 | $19.46 | 39,400 | — | — |
| 2011-09-23 | $19.27 | $19.27 | 129,100 | — | — |
| 2011-09-22 | $19.49 | $19.49 | 56,800 | — | — |
| 2011-09-21 | $20.19 | $20.19 | 56,400 | — | — |
| 2011-09-20 | $21.60 | $21.60 | 24,100 | — | — |
| 2011-09-19 | $21.80 | $21.80 | 29,400 | — | — |
| 2011-09-16 | $22.56 | $22.56 | 58,900 | — | — |
| 2011-09-15 | $22.24 | $22.24 | 24,900 | — | — |
| 2011-09-14 | $21.71 | $21.71 | 20,500 | — | — |
| 2011-09-13 | $20.90 | $20.90 | 19,800 | — | — |
| 2011-09-12 | $20.60 | $20.60 | 21,500 | — | — |
| 2011-09-09 | $20.55 | $20.55 | 58,600 | — | — |
| 2011-09-08 | $20.38 | $20.38 | 57,100 | — | — |
| 2011-09-07 | $20.40 | $20.40 | 82,900 | — | — |
| 2011-09-06 | $20.84 | $20.84 | 70,800 | — | — |
| 2011-09-02 | $21.61 | $21.61 | 104,300 | — | — |
| 2011-09-01 | $23.19 | $23.19 | 57,200 | — | — |
| 2011-08-31 | $23.41 | $23.41 | 70,400 | — | — |
| 2011-08-30 | $22.61 | $22.61 | 24,600 | — | — |
| 2011-08-29 | $22.21 | $22.21 | 48,800 | — | — |
| 2011-08-26 | $20.84 | $20.84 | 13,000 | — | — |
| 2011-08-25 | $20.84 | $20.84 | 28,400 | — | — |
| 2011-08-24 | $20.97 | $20.97 | 26,600 | — | — |
| 2011-08-23 | $21.44 | $21.44 | 38,700 | — | — |
| 2011-08-22 | $20.37 | $20.37 | 35,000 | — | — |
| 2011-08-19 | $20.56 | $20.56 | 40,100 | — | — |
| 2011-08-18 | $20.66 | $20.66 | 53,900 | — | — |
| 2011-08-17 | $20.95 | $20.95 | 14,400 | — | — |
| 2011-08-16 | $20.61 | $20.61 | 44,800 | — | — |
| 2011-08-15 | $20.56 | $20.56 | 62,600 | — | — |
| 2011-08-12 | $20.54 | $20.54 | 74,200 | — | — |
| 2011-08-11 | $20.64 | $20.64 | 59,300 | — | — |
| 2011-08-10 | $20.54 | $20.54 | 49,300 | — | — |
| 2011-08-09 | $22.35 | $22.35 | 63,900 | — | — |
| 2011-08-08 | $21.49 | $21.49 | 60,100 | — | — |
| 2011-08-05 | $22.76 | $22.76 | 41,100 | — | — |
| 2011-08-04 | $23.50 | $23.50 | 128,900 | — | — |
| 2011-08-03 | $25.50 | $25.50 | 39,400 | — | — |
| 2011-08-02 | $25.46 | $25.46 | 39,100 | — | — |
| 2011-08-01 | $25.77 | $25.77 | 25,400 | — | — |
| 2011-07-29 | $25.90 | $25.90 | 109,400 | — | — |
| 2011-07-28 | $24.93 | $24.93 | 19,300 | — | — |
| 2011-07-27 | $25.11 | $25.11 | 40,400 | — | — |
| 2011-07-26 | $24.95 | $24.95 | 15,300 | — | — |
| 2011-07-25 | $25.38 | $25.38 | 26,600 | — | — |
| 2011-07-22 | $25.01 | $25.01 | 56,300 | — | — |
| 2011-07-21 | $25.24 | $25.24 | 13,400 | — | — |
| 2011-07-20 | $24.82 | $24.82 | 37,200 | — | — |
| 2011-07-19 | $24.18 | $24.18 | 28,700 | — | — |
| 2011-07-18 | $23.99 | $23.99 | 30,400 | — | — |
| 2011-07-15 | $24.40 | $24.40 | 31,700 | — | — |
| 2011-07-14 | $23.81 | $23.81 | 27,400 | — | — |
| 2011-07-13 | $25.34 | $25.34 | 25,200 | — | — |
| 2011-07-12 | $25.06 | $25.06 | 19,000 | — | — |
| 2011-07-11 | $25.27 | $25.27 | 20,500 | — | — |
| 2011-07-08 | $25.04 | $25.04 | 26,500 | — | — |
| 2011-07-07 | $24.33 | $24.33 | 44,800 | — | — |
| 2011-07-06 | $23.94 | $23.94 | 79,800 | — | — |
| 2011-07-05 | $24.39 | $24.39 | 34,000 | — | — |
| 2011-07-01 | $24.48 | $24.48 | 19,300 | — | — |
| 2011-06-30 | $25.58 | $25.58 | 33,000 | — | — |
| 2011-06-29 | $24.83 | $24.83 | 26,300 | — | — |
| 2011-06-28 | $25.57 | $25.57 | 133,400 | — | — |
| 2011-06-27 | $24.29 | $24.29 | 26,300 | — | — |
| 2011-06-24 | $23.57 | $23.57 | 90,200 | — | — |
| 2011-06-23 | $24.85 | $24.85 | 27,500 | — | — |
| 2011-06-22 | $24.07 | $24.07 | 9,000 | — | — |
| 2011-06-21 | $24.68 | $24.68 | 17,700 | — | — |
| 2011-06-20 | $23.33 | $23.33 | 15,500 | — | — |
| 2011-06-17 | $23.54 | $23.54 | 34,900 | — | — |
| 2011-06-16 | $23.45 | $23.45 | 15,400 | — | — |
| 2011-06-15 | $23.29 | $23.29 | 17,100 | — | — |
| 2011-06-14 | $23.76 | $23.76 | 20,500 | — | — |
| 2011-06-13 | $23.30 | $23.30 | 22,900 | — | — |
| 2011-06-10 | $23.96 | $23.96 | 11,200 | — | — |
| 2011-06-09 | $24.45 | $24.45 | 16,500 | — | — |
| 2011-06-08 | $24.21 | $24.21 | 24,300 | — | — |
| 2011-06-07 | $24.60 | $24.60 | 67,300 | — | — |
| 2011-06-06 | $23.00 | $23.00 | 31,000 | — | — |
| 2011-06-03 | $23.59 | $23.59 | 31,000 | — | — |
| 2011-06-02 | $24.70 | $24.70 | 39,000 | — | — |
| 2011-06-01 | $24.23 | $24.23 | 41,000 | — | — |
| 2011-05-31 | $27.43 | $27.43 | 167,900 | — | — |
| 2011-05-27 | $27.32 | $27.32 | 57,000 | — | — |
| 2011-05-26 | $27.18 | $27.18 | 24,500 | — | — |
| 2011-05-25 | $26.91 | $26.91 | 17,800 | — | — |
| 2011-05-24 | $26.50 | $26.50 | 58,500 | — | — |
| 2011-05-23 | $26.93 | $26.93 | 11,900 | — | — |
| 2011-05-20 | $26.95 | $26.95 | 18,700 | — | — |
| 2011-05-19 | $26.71 | $26.71 | 18,900 | — | — |
| 2011-05-18 | $26.24 | $26.24 | 18,700 | — | — |
| 2011-05-17 | $26.25 | $26.25 | 25,100 | — | — |
| 2011-05-16 | $25.79 | $25.79 | 8,800 | — | — |
| 2011-05-13 | $26.77 | $26.77 | 14,000 | — | — |
| 2011-05-12 | $27.23 | $27.23 | 15,900 | — | — |
| 2011-05-11 | $26.32 | $26.32 | 7,200 | — | — |
| 2011-05-10 | $26.81 | $26.81 | 19,200 | — | — |
| 2011-05-09 | $25.61 | $25.61 | 30,000 | — | — |
| 2011-05-06 | $25.39 | $25.39 | 15,000 | — | — |
| 2011-05-05 | $25.55 | $25.55 | 19,300 | — | — |
| 2011-05-04 | $25.60 | $25.60 | 35,900 | — | — |
| 2011-05-03 | $26.16 | $26.16 | 39,000 | — | — |
| 2011-05-02 | $27.00 | $27.00 | 14,000 | — | — |
| 2011-04-29 | $27.96 | $27.96 | 24,000 | — | — |
| 2011-04-28 | $27.73 | $27.73 | 13,000 | — | — |
| 2011-04-27 | $28.34 | $28.34 | 9,800 | — | — |
| 2011-04-26 | $28.45 | $28.45 | 7,500 | — | — |
| 2011-04-25 | $27.75 | $27.75 | 12,300 | — | — |
| 2011-04-21 | $28.15 | $28.15 | 17,200 | — | — |
| 2011-04-20 | $28.10 | $28.10 | 43,600 | — | — |
| 2011-04-19 | $27.47 | $27.47 | 8,500 | — | — |
| 2011-04-18 | $27.54 | $27.54 | 52,400 | — | — |
| 2011-04-15 | $28.35 | $28.35 | 24,900 | — | — |
| 2011-04-14 | $27.99 | $27.99 | 62,900 | — | — |
| 2011-04-13 | $27.43 | $27.43 | 18,300 | — | — |
| 2011-04-12 | $27.77 | $27.77 | 27,300 | — | — |
| 2011-04-11 | $28.08 | $28.08 | 28,500 | — | — |
| 2011-04-08 | $28.48 | $28.48 | 45,600 | — | — |
| 2011-04-07 | $29.04 | $29.04 | 17,300 | — | — |
| 2011-04-06 | $29.46 | $29.46 | 30,600 | — | — |
| 2011-04-05 | $29.33 | $29.33 | 18,900 | — | — |
| 2011-04-04 | $29.60 | $29.60 | 10,900 | — | — |
| 2011-04-01 | $29.73 | $29.73 | 23,700 | — | — |
| 2011-03-31 | $29.87 | $29.87 | 25,000 | — | — |
| 2011-03-30 | $29.74 | $29.74 | 21,800 | — | — |
| 2011-03-29 | $29.78 | $29.78 | 20,600 | — | — |
| 2011-03-28 | $29.45 | $29.45 | 34,500 | — | — |
| 2011-03-25 | $29.43 | $29.43 | 34,400 | — | — |
| 2011-03-24 | $29.28 | $29.28 | 25,100 | — | — |
| 2011-03-23 | $29.39 | $29.39 | 19,600 | — | — |
| 2011-03-22 | $28.80 | $28.80 | 51,500 | — | — |
| 2011-03-21 | $28.19 | $28.19 | 34,200 | — | — |
| 2011-03-18 | $27.74 | $27.74 | 61,900 | — | — |
| 2011-03-17 | $27.46 | $27.46 | 37,900 | — | — |
| 2011-03-16 | $27.41 | $27.41 | 16,100 | — | — |
| 2011-03-15 | $27.30 | $27.30 | 11,400 | — | — |
| 2011-03-14 | $27.69 | $27.69 | 8,600 | — | — |
| 2011-03-11 | $27.93 | $27.93 | 30,600 | — | — |
| 2011-03-10 | $27.91 | $27.91 | 20,400 | — | — |
| 2011-03-09 | $28.59 | $28.59 | 39,200 | — | — |
| 2011-03-08 | $28.05 | $28.05 | 18,200 | — | — |
| 2011-03-07 | $27.09 | $27.09 | 20,900 | — | — |
| 2011-03-04 | $27.58 | $27.58 | 18,500 | — | — |
| 2011-03-03 | $27.48 | $27.48 | 42,600 | — | — |
| 2011-03-02 | $27.41 | $27.41 | 18,600 | — | — |
| 2011-03-01 | $27.29 | $27.29 | 36,700 | — | — |
| 2011-02-28 | $28.13 | $28.13 | 57,600 | — | — |
| 2011-02-25 | $28.60 | $28.60 | 19,700 | — | — |
| 2011-02-24 | $26.73 | $26.73 | 21,800 | — | — |
| 2011-02-23 | $26.24 | $26.24 | 25,500 | — | — |
| 2011-02-22 | $26.59 | $26.59 | 63,200 | — | — |
| 2011-02-18 | $27.56 | $27.56 | 37,300 | — | — |
| 2011-02-17 | $28.20 | $28.20 | 24,300 | — | — |
| 2011-02-16 | $27.99 | $27.99 | 24,300 | — | — |
| 2011-02-15 | $28.75 | $28.75 | 33,600 | — | — |
| 2011-02-14 | $29.25 | $29.25 | 6,100 | — | — |
| 2011-02-11 | $29.69 | $29.69 | 20,600 | — | — |
| 2011-02-10 | $28.69 | $28.69 | 36,000 | — | — |
| 2011-02-09 | $28.51 | $28.51 | 16,500 | — | — |
| 2011-02-08 | $29.20 | $29.20 | 23,200 | — | — |
| 2011-02-07 | $28.83 | $28.83 | 21,100 | — | — |
| 2011-02-04 | $28.16 | $28.16 | 22,900 | — | — |
| 2011-02-03 | $28.15 | $28.15 | 29,900 | — | — |
| 2011-02-02 | $27.90 | $27.90 | 80,000 | — | — |
| 2011-02-01 | $27.89 | $27.89 | 45,400 | — | — |
| 2011-01-31 | $27.80 | $27.80 | 98,200 | — | — |
| 2011-01-28 | $25.11 | $25.11 | 41,700 | — | — |
| 2011-01-27 | $24.75 | $24.75 | 62,900 | — | — |
| 2011-01-26 | $25.29 | $25.29 | 51,400 | — | — |
| 2011-01-25 | $25.53 | $25.53 | 18,100 | — | — |
| 2011-01-24 | $25.58 | $25.58 | 48,900 | — | — |
| 2011-01-21 | $24.94 | $24.94 | 49,100 | — | — |
| 2011-01-20 | $26.35 | $26.35 | 103,200 | — | — |
| 2011-01-19 | $25.24 | $25.24 | 36,200 | — | — |
| 2011-01-18 | $25.65 | $25.65 | 9,100 | — | — |
| 2011-01-14 | $26.08 | $26.08 | 24,000 | — | — |
| 2011-01-13 | $26.75 | $26.75 | 12,500 | — | — |
| 2011-01-12 | $26.81 | $26.81 | 15,100 | — | — |
| 2011-01-11 | $25.69 | $25.69 | 78,300 | — | — |
| 2011-01-10 | $26.30 | $26.30 | 55,600 | — | — |
| 2011-01-07 | $26.90 | $26.90 | 61,300 | — | — |
| 2011-01-06 | $26.75 | $26.75 | 20,400 | — | — |
| 2011-01-05 | $27.58 | $27.58 | 21,100 | — | — |
| 2011-01-04 | $26.53 | $26.53 | 14,300 | — | — |
| 2011-01-03 | $28.00 | $28.00 | 29,500 | — | — |