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 2026-09-04
- 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 | $24.82 | $24.82 | 263,400 | — | — |
| 2011-12-29 | $24.86 | $24.86 | 268,200 | — | — |
| 2011-12-28 | $24.66 | $24.66 | 239,800 | — | — |
| 2011-12-27 | $25.15 | $25.15 | 311,600 | — | — |
| 2011-12-23 | $25.25 | $25.25 | 308,200 | — | — |
| 2011-12-22 | $25.42 | $25.42 | 765,200 | — | — |
| 2011-12-21 | $24.30 | $24.30 | 619,100 | — | — |
| 2011-12-20 | $23.94 | $23.94 | 420,500 | — | — |
| 2011-12-19 | $22.60 | $22.60 | 363,100 | — | — |
| 2011-12-16 | $23.13 | $23.13 | 820,500 | — | — |
| 2011-12-15 | $22.86 | $22.86 | 533,900 | — | — |
| 2011-12-14 | $22.45 | $22.45 | 543,600 | — | — |
| 2011-12-13 | $22.62 | $22.62 | 384,300 | — | — |
| 2011-12-12 | $23.15 | $23.15 | 417,300 | — | — |
| 2011-12-09 | $23.53 | $23.53 | 504,000 | — | — |
| 2011-12-08 | $22.98 | $22.98 | 480,700 | — | — |
| 2011-12-07 | $23.73 | $23.73 | 422,500 | — | — |
| 2011-12-06 | $23.92 | $23.92 | 258,200 | — | — |
| 2011-12-05 | $23.84 | $23.84 | 500,300 | — | — |
| 2011-12-02 | $23.82 | $23.82 | 633,000 | — | — |
| 2011-12-01 | $23.89 | $23.89 | 867,600 | — | — |
| 2011-11-30 | $23.20 | $23.20 | 799,200 | — | — |
| 2011-11-29 | $21.66 | $21.66 | 328,900 | — | — |
| 2011-11-28 | $21.76 | $21.76 | 518,400 | — | — |
| 2011-11-25 | $20.95 | $20.95 | 389,000 | — | — |
| 2011-11-23 | $21.05 | $21.05 | 900,100 | — | — |
| 2011-11-22 | $21.03 | $21.03 | 814,500 | — | — |
| 2011-11-21 | $22.06 | $22.06 | 518,900 | — | — |
| 2011-11-18 | $22.62 | $22.62 | 376,300 | — | — |
| 2011-11-17 | $23.00 | $23.00 | 446,100 | — | — |
| 2011-11-16 | $23.82 | $23.82 | 498,200 | — | — |
| 2011-11-15 | $24.11 | $24.11 | 406,000 | — | — |
| 2011-11-14 | $23.45 | $23.45 | 360,400 | — | — |
| 2011-11-11 | $24.00 | $24.00 | 453,900 | — | — |
| 2011-11-10 | $23.28 | $23.28 | 368,100 | — | — |
| 2011-11-09 | $23.26 | $23.26 | 509,800 | — | — |
| 2011-11-08 | $24.28 | $24.28 | 446,700 | — | — |
| 2011-11-07 | $24.45 | $24.45 | 359,400 | — | — |
| 2011-11-04 | $24.66 | $24.66 | 347,200 | — | — |
| 2011-11-03 | $24.55 | $24.55 | 423,400 | — | — |
| 2011-11-02 | $23.55 | $23.55 | 470,200 | — | — |
| 2011-11-01 | $23.23 | $23.23 | 743,000 | — | — |
| 2011-10-31 | $24.42 | $24.42 | 364,400 | — | — |
| 2011-10-28 | $25.32 | $25.32 | 356,600 | — | — |
| 2011-10-27 | $25.76 | $25.76 | 824,000 | — | — |
| 2011-10-26 | $24.09 | $24.09 | 408,200 | — | — |
| 2011-10-25 | $23.76 | $23.76 | 417,700 | — | — |
| 2011-10-24 | $24.19 | $24.19 | 333,600 | — | — |
| 2011-10-21 | $23.32 | $23.32 | 337,900 | — | — |
| 2011-10-20 | $22.80 | $22.80 | 234,500 | — | — |
| 2011-10-19 | $23.11 | $23.11 | 260,600 | — | — |
| 2011-10-18 | $23.83 | $23.83 | 370,000 | — | — |
| 2011-10-17 | $23.24 | $23.24 | 463,100 | — | — |
| 2011-10-14 | $23.79 | $23.79 | 467,300 | — | — |
| 2011-10-13 | $23.70 | $23.70 | 793,200 | — | — |
| 2011-10-12 | $23.19 | $23.19 | 416,500 | — | — |
| 2011-10-11 | $23.10 | $23.10 | 538,300 | — | — |
| 2011-10-10 | $23.30 | $23.30 | 490,800 | — | — |
| 2011-10-07 | $22.41 | $22.41 | 626,600 | — | — |
| 2011-10-06 | $22.55 | $22.55 | 401,000 | — | — |
| 2011-10-05 | $22.20 | $22.20 | 1,217,800 | — | — |
| 2011-10-04 | $22.15 | $22.15 | 1,090,900 | — | — |
| 2011-10-03 | $20.32 | $20.32 | 595,900 | — | — |
| 2011-09-30 | $21.10 | $21.10 | 386,900 | — | — |
| 2011-09-29 | $21.81 | $21.81 | 393,300 | — | — |
| 2011-09-28 | $21.71 | $21.71 | 572,400 | — | — |
| 2011-09-27 | $23.21 | $23.21 | 452,500 | — | — |
| 2011-09-26 | $22.66 | $22.66 | 598,000 | — | — |
| 2011-09-23 | $22.53 | $22.53 | 599,600 | — | — |
| 2011-09-22 | $21.99 | $21.99 | 567,900 | — | — |
| 2011-09-21 | $22.82 | $22.82 | 509,300 | — | — |
| 2011-09-20 | $23.22 | $23.22 | 601,800 | — | — |
| 2011-09-19 | $23.77 | $23.77 | 458,500 | — | — |
| 2011-09-16 | $24.03 | $24.03 | 785,600 | — | — |
| 2011-09-15 | $24.20 | $24.20 | 825,800 | — | — |
| 2011-09-14 | $24.06 | $24.06 | 1,110,300 | — | — |
| 2011-09-13 | $22.95 | $22.95 | 658,900 | — | — |
| 2011-09-12 | $22.26 | $22.26 | 468,700 | — | — |
| 2011-09-09 | $21.87 | $21.87 | 707,600 | — | — |
| 2011-09-08 | $21.87 | $21.87 | 459,300 | — | — |
| 2011-09-07 | $21.92 | $21.92 | 676,600 | — | — |
| 2011-09-06 | $21.10 | $21.10 | 836,400 | — | — |
| 2011-09-02 | $21.07 | $21.07 | 1,055,100 | — | — |
| 2011-09-01 | $21.11 | $21.11 | 775,300 | — | — |
| 2011-08-31 | $21.33 | $21.33 | 1,520,400 | — | — |
| 2011-08-30 | $21.60 | $21.60 | 1,959,300 | — | — |
| 2011-08-29 | $23.01 | $23.01 | 1,086,100 | — | — |
| 2011-08-26 | $21.78 | $21.78 | 909,500 | — | — |
| 2011-08-25 | $20.70 | $20.70 | 1,172,000 | — | — |
| 2011-08-24 | $20.40 | $20.40 | 707,700 | — | — |
| 2011-08-23 | $20.67 | $20.67 | 584,100 | — | — |
| 2011-08-22 | $19.59 | $19.59 | 481,600 | — | — |
| 2011-08-19 | $19.46 | $19.46 | 604,700 | — | — |
| 2011-08-18 | $19.55 | $19.55 | 555,600 | — | — |
| 2011-08-17 | $20.90 | $20.90 | 368,200 | — | — |
| 2011-08-16 | $21.11 | $21.11 | 651,300 | — | — |
| 2011-08-15 | $21.39 | $21.39 | 606,700 | — | — |
| 2011-08-12 | $21.05 | $21.05 | 790,700 | — | — |
| 2011-08-11 | $21.18 | $21.18 | 824,400 | — | — |
| 2011-08-10 | $20.21 | $20.21 | 1,021,300 | — | — |
| 2011-08-09 | $21.14 | $21.14 | 1,245,000 | — | — |
| 2011-08-08 | $19.88 | $19.88 | 1,913,600 | — | — |
| 2011-08-05 | $20.79 | $20.79 | 1,481,600 | — | — |
| 2011-08-04 | $21.41 | $21.41 | 1,227,100 | — | — |
| 2011-08-03 | $22.52 | $22.52 | 596,500 | — | — |
| 2011-08-02 | $22.46 | $22.46 | 1,073,000 | — | — |
| 2011-08-01 | $22.97 | $22.97 | 1,263,900 | — | — |
| 2011-07-29 | $23.30 | $23.30 | 830,100 | — | — |
| 2011-07-28 | $23.41 | $23.41 | 789,400 | — | — |
| 2011-07-27 | $24.04 | $24.04 | 615,700 | — | — |
| 2011-07-26 | $24.99 | $24.99 | 434,100 | — | — |
| 2011-07-25 | $24.92 | $24.92 | 525,300 | — | — |
| 2011-07-22 | $25.79 | $25.79 | 278,800 | — | — |
| 2011-07-21 | $25.22 | $25.22 | 618,200 | — | — |
| 2011-07-20 | $25.34 | $25.34 | 364,500 | — | — |
| 2011-07-19 | $25.42 | $25.42 | 462,300 | — | — |
| 2011-07-18 | $24.87 | $24.87 | 546,100 | — | — |
| 2011-07-15 | $25.30 | $25.30 | 650,200 | — | — |
| 2011-07-14 | $25.28 | $25.28 | 527,000 | — | — |
| 2011-07-13 | $26.05 | $26.05 | 399,700 | — | — |
| 2011-07-12 | $26.25 | $26.25 | 1,097,000 | — | — |
| 2011-07-11 | $27.48 | $27.48 | 427,300 | — | — |
| 2011-07-08 | $27.91 | $27.91 | 459,600 | — | — |
| 2011-07-07 | $27.90 | $27.90 | 628,900 | — | — |
| 2011-07-06 | $27.87 | $27.87 | 549,600 | — | — |
| 2011-07-05 | $27.62 | $27.62 | 325,400 | — | — |
| 2011-07-01 | $27.60 | $27.60 | 408,800 | — | — |
| 2011-06-30 | $27.34 | $27.34 | 707,200 | — | — |
| 2011-06-29 | $26.53 | $26.53 | 675,400 | — | — |
| 2011-06-28 | $26.35 | $26.35 | 462,300 | — | — |
| 2011-06-27 | $25.75 | $25.75 | 499,600 | — | — |
| 2011-06-24 | $25.72 | $25.72 | 897,100 | — | — |
| 2011-06-23 | $25.89 | $25.89 | 671,400 | — | — |
| 2011-06-22 | $25.14 | $25.14 | 737,000 | — | — |
| 2011-06-21 | $25.04 | $25.04 | 720,300 | — | — |
| 2011-06-20 | $24.33 | $24.33 | 773,000 | — | — |
| 2011-06-17 | $24.74 | $24.74 | 1,148,500 | — | — |
| 2011-06-16 | $24.71 | $24.71 | 487,600 | — | — |
| 2011-06-15 | $25.10 | $25.10 | 408,100 | — | — |
| 2011-06-14 | $25.82 | $25.82 | 449,400 | — | — |
| 2011-06-13 | $25.30 | $25.30 | 640,600 | — | — |
| 2011-06-10 | $25.67 | $25.67 | 911,800 | — | — |
| 2011-06-09 | $26.53 | $26.53 | 290,400 | — | — |
| 2011-06-08 | $26.56 | $26.56 | 596,700 | — | — |
| 2011-06-07 | $27.19 | $27.19 | 473,900 | — | — |
| 2011-06-06 | $27.01 | $27.01 | 627,400 | — | — |
| 2011-06-03 | $26.96 | $26.96 | 793,100 | — | — |
| 2011-06-02 | $27.50 | $27.50 | 328,100 | — | — |
| 2011-06-01 | $27.40 | $27.40 | 695,600 | — | — |
| 2011-05-31 | $28.62 | $28.62 | 1,007,300 | — | — |
| 2011-05-27 | $28.26 | $28.26 | 909,000 | — | — |
| 2011-05-26 | $28.26 | $28.26 | 1,235,600 | — | — |
| 2011-05-25 | $27.29 | $27.29 | 1,033,500 | — | — |
| 2011-05-24 | $27.01 | $27.01 | 579,700 | — | — |
| 2011-05-23 | $27.45 | $27.45 | 367,100 | — | — |
| 2011-05-20 | $28.10 | $28.10 | 558,200 | — | — |
| 2011-05-19 | $28.25 | $28.25 | 533,000 | — | — |
| 2011-05-18 | $28.98 | $28.98 | 816,800 | — | — |
| 2011-05-17 | $27.42 | $27.42 | 371,600 | — | — |
| 2011-05-16 | $27.91 | $27.91 | 606,100 | — | — |
| 2011-05-13 | $28.12 | $28.12 | 548,200 | — | — |
| 2011-05-12 | $28.31 | $28.31 | 269,900 | — | — |
| 2011-05-11 | $27.58 | $27.58 | 486,600 | — | — |
| 2011-05-10 | $27.92 | $27.92 | 284,900 | — | — |
| 2011-05-09 | $27.96 | $27.96 | 319,000 | — | — |
| 2011-05-06 | $27.58 | $27.58 | 402,900 | — | — |
| 2011-05-05 | $27.36 | $27.36 | 327,500 | — | — |
| 2011-05-04 | $27.16 | $27.16 | 303,700 | — | — |
| 2011-05-03 | $27.01 | $27.01 | 411,100 | — | — |
| 2011-05-02 | $27.73 | $27.73 | 406,700 | — | — |
| 2011-04-29 | $28.07 | $28.07 | 280,000 | — | — |
| 2011-04-28 | $27.86 | $27.86 | 220,000 | — | — |
| 2011-04-27 | $27.86 | $27.86 | 323,100 | — | — |
| 2011-04-26 | $27.87 | $27.87 | 760,400 | — | — |
| 2011-04-25 | $27.48 | $27.48 | 847,500 | — | — |
| 2011-04-21 | $27.13 | $27.13 | 452,700 | — | — |
| 2011-04-20 | $26.64 | $26.64 | 698,900 | — | — |
| 2011-04-19 | $25.11 | $25.11 | 335,700 | — | — |
| 2011-04-18 | $25.09 | $25.09 | 557,600 | — | — |
| 2011-04-15 | $25.60 | $25.60 | 438,000 | — | — |
| 2011-04-14 | $25.71 | $25.71 | 401,000 | — | — |
| 2011-04-13 | $25.62 | $25.62 | 578,100 | — | — |
| 2011-04-12 | $25.43 | $25.43 | 545,600 | — | — |
| 2011-04-11 | $25.97 | $25.97 | 418,400 | — | — |
| 2011-04-08 | $26.03 | $26.03 | 512,500 | — | — |
| 2011-04-07 | $26.04 | $26.04 | 493,300 | — | — |
| 2011-04-06 | $26.16 | $26.16 | 537,500 | — | — |
| 2011-04-05 | $26.19 | $26.19 | 1,994,700 | — | — |
| 2011-04-04 | $24.37 | $24.37 | 365,800 | — | — |
| 2011-04-01 | $24.71 | $24.71 | 408,000 | — | — |
| 2011-03-31 | $25.02 | $25.02 | 481,600 | — | — |
| 2011-03-30 | $25.06 | $25.06 | 869,000 | — | — |
| 2011-03-29 | $24.45 | $24.45 | 345,900 | — | — |
| 2011-03-28 | $24.11 | $24.11 | 454,100 | — | — |
| 2011-03-25 | $24.39 | $24.39 | 336,800 | — | — |
| 2011-03-24 | $24.27 | $24.27 | 318,400 | — | — |
| 2011-03-23 | $23.87 | $23.87 | 394,500 | — | — |
| 2011-03-22 | $23.57 | $23.57 | 270,000 | — | — |
| 2011-03-21 | $23.71 | $23.71 | 345,900 | — | — |
| 2011-03-18 | $23.25 | $23.25 | 984,800 | — | — |
| 2011-03-17 | $23.24 | $23.24 | 555,400 | — | — |
| 2011-03-16 | $23.52 | $23.52 | 774,300 | — | — |
| 2011-03-15 | $23.93 | $23.93 | 830,300 | — | — |
| 2011-03-14 | $24.32 | $24.32 | 764,000 | — | — |
| 2011-03-11 | $24.80 | $24.80 | 740,700 | — | — |
| 2011-03-10 | $25.01 | $25.01 | 3,582,200 | — | — |
| 2011-03-09 | $22.50 | $22.50 | 1,489,600 | — | — |
| 2011-03-08 | $23.92 | $23.92 | 561,000 | — | — |
| 2011-03-07 | $23.65 | $23.65 | 491,500 | — | — |
| 2011-03-04 | $24.16 | $24.16 | 366,800 | — | — |
| 2011-03-03 | $24.23 | $24.23 | 407,200 | — | — |
| 2011-03-02 | $23.63 | $23.63 | 509,300 | — | — |
| 2011-03-01 | $23.33 | $23.33 | 508,700 | — | — |
| 2011-02-28 | $23.68 | $23.68 | 522,500 | — | — |
| 2011-02-25 | $23.79 | $23.79 | 532,300 | — | — |
| 2011-02-24 | $22.59 | $22.59 | 1,403,700 | — | — |
| 2011-02-23 | $22.62 | $22.62 | 1,204,900 | — | — |
| 2011-02-22 | $23.36 | $23.36 | 667,800 | — | — |
| 2011-02-18 | $24.35 | $24.35 | 1,388,000 | — | — |
| 2011-02-17 | $23.33 | $23.33 | 203,100 | — | — |
| 2011-02-16 | $23.10 | $23.10 | 313,800 | — | — |
| 2011-02-15 | $22.96 | $22.96 | 349,200 | — | — |
| 2011-02-14 | $23.13 | $23.13 | 482,700 | — | — |
| 2011-02-11 | $22.97 | $22.97 | 610,800 | — | — |
| 2011-02-10 | $22.49 | $22.49 | 462,700 | — | — |
| 2011-02-09 | $22.38 | $22.38 | 554,900 | — | — |
| 2011-02-08 | $22.45 | $22.45 | 305,100 | — | — |
| 2011-02-07 | $22.47 | $22.47 | 366,700 | — | — |
| 2011-02-04 | $22.47 | $22.47 | 394,100 | — | — |
| 2011-02-03 | $22.11 | $22.11 | 607,700 | — | — |
| 2011-02-02 | $22.14 | $22.14 | 413,900 | — | — |
| 2011-02-01 | $22.16 | $22.16 | 709,300 | — | — |
| 2011-01-31 | $21.84 | $21.84 | 539,200 | — | — |
| 2011-01-28 | $21.74 | $21.74 | 905,200 | — | — |
| 2011-01-27 | $22.22 | $22.22 | 624,100 | — | — |
| 2011-01-26 | $22.13 | $22.13 | 645,100 | — | — |
| 2011-01-25 | $21.98 | $21.98 | 579,600 | — | — |
| 2011-01-24 | $22.28 | $22.28 | 746,200 | — | — |
| 2011-01-21 | $21.70 | $21.70 | 708,900 | — | — |
| 2011-01-20 | $22.15 | $22.15 | 1,104,900 | — | — |
| 2011-01-19 | $22.96 | $22.96 | 878,000 | — | — |
| 2011-01-18 | $23.64 | $23.64 | 1,131,400 | — | — |
| 2011-01-14 | $23.44 | $23.44 | 665,800 | — | — |
| 2011-01-13 | $23.33 | $23.33 | 459,300 | — | — |
| 2011-01-12 | $23.26 | $23.26 | 1,035,600 | — | — |
| 2011-01-11 | $23.13 | $23.13 | 682,700 | — | — |
| 2011-01-10 | $22.65 | $22.65 | 314,800 | — | — |
| 2011-01-07 | $22.51 | $22.51 | 363,300 | — | — |
| 2011-01-06 | $22.63 | $22.63 | 414,000 | — | — |
| 2011-01-05 | $22.47 | $22.47 | 1,029,100 | — | — |
| 2011-01-04 | $22.41 | $22.41 | 558,500 | — | — |
| 2011-01-03 | $22.91 | $22.91 | 497,900 | — | — |