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
- 2002-01-29 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 | $30.15 | $30.15 | 221,100 | — | — |
| 2011-12-29 | $30.52 | $30.52 | 294,000 | — | — |
| 2011-12-28 | $29.88 | $29.88 | 327,900 | — | — |
| 2011-12-27 | $30.27 | $30.27 | 278,500 | — | — |
| 2011-12-23 | $30.22 | $30.22 | 223,500 | — | — |
| 2011-12-22 | $30.44 | $30.44 | 232,800 | — | — |
| 2011-12-21 | $30.11 | $30.11 | 336,700 | — | — |
| 2011-12-20 | $30.00 | $30.00 | 364,800 | — | — |
| 2011-12-19 | $29.47 | $29.47 | 423,400 | — | — |
| 2011-12-16 | $30.74 | $30.74 | 803,600 | — | — |
| 2011-12-15 | $30.61 | $30.61 | 574,200 | — | — |
| 2011-12-14 | $30.72 | $30.72 | 422,700 | — | — |
| 2011-12-13 | $32.01 | $32.01 | 514,400 | — | — |
| 2011-12-12 | $32.47 | $32.47 | 657,800 | — | — |
| 2011-12-09 | $33.78 | $33.78 | 450,400 | — | — |
| 2011-12-08 | $33.62 | $33.62 | 450,800 | — | — |
| 2011-12-07 | $33.41 | $33.41 | 1,134,400 | — | — |
| 2011-12-06 | $32.60 | $32.60 | 404,500 | — | — |
| 2011-12-05 | $32.34 | $32.34 | 342,700 | — | — |
| 2011-12-02 | $32.21 | $32.21 | 310,900 | — | — |
| 2011-12-01 | $32.28 | $32.28 | 378,900 | — | — |
| 2011-11-30 | $32.46 | $32.46 | 436,100 | — | — |
| 2011-11-29 | $31.02 | $31.02 | 229,800 | — | — |
| 2011-11-28 | $31.35 | $31.35 | 432,200 | — | — |
| 2011-11-25 | $30.62 | $30.62 | 108,000 | — | — |
| 2011-11-23 | $31.11 | $31.11 | 444,000 | — | — |
| 2011-11-22 | $32.07 | $32.07 | 358,500 | — | — |
| 2011-11-21 | $32.46 | $32.46 | 294,400 | — | — |
| 2011-11-18 | $33.29 | $33.29 | 591,300 | — | — |
| 2011-11-17 | $33.34 | $33.34 | 650,100 | — | — |
| 2011-11-16 | $33.51 | $33.51 | 391,200 | — | — |
| 2011-11-15 | $33.67 | $33.67 | 405,400 | — | — |
| 2011-11-14 | $33.03 | $33.03 | 202,600 | — | — |
| 2011-11-11 | $33.30 | $33.30 | 294,200 | — | — |
| 2011-11-10 | $32.39 | $32.39 | 289,300 | — | — |
| 2011-11-09 | $32.06 | $32.06 | 516,700 | — | — |
| 2011-11-08 | $33.48 | $33.48 | 756,900 | — | — |
| 2011-11-07 | $34.27 | $34.27 | 386,000 | — | — |
| 2011-11-04 | $34.64 | $34.64 | 796,300 | — | — |
| 2011-11-03 | $34.13 | $34.13 | 436,400 | — | — |
| 2011-11-02 | $33.37 | $33.37 | 586,000 | — | — |
| 2011-11-01 | $32.17 | $32.17 | 629,300 | — | — |
| 2011-10-31 | $33.79 | $33.79 | 391,900 | — | — |
| 2011-10-28 | $34.17 | $34.17 | 744,900 | — | — |
| 2011-10-27 | $34.47 | $34.47 | 722,900 | — | — |
| 2011-10-26 | $33.11 | $33.11 | 1,167,900 | — | — |
| 2011-10-25 | $32.57 | $32.57 | 1,227,500 | — | — |
| 2011-10-24 | $32.53 | $32.53 | 805,900 | — | — |
| 2011-10-21 | $32.18 | $32.18 | 4,079,600 | — | — |
| 2011-10-20 | $27.02 | $27.02 | 1,261,200 | — | — |
| 2011-10-19 | $28.31 | $28.31 | 361,600 | — | — |
| 2011-10-18 | $28.85 | $28.85 | 461,200 | — | — |
| 2011-10-17 | $28.20 | $28.20 | 287,800 | — | — |
| 2011-10-14 | $28.97 | $28.97 | 239,600 | — | — |
| 2011-10-13 | $28.63 | $28.63 | 270,900 | — | — |
| 2011-10-12 | $28.38 | $28.38 | 422,500 | — | — |
| 2011-10-11 | $28.40 | $28.40 | 1,655,000 | — | — |
| 2011-10-10 | $27.49 | $27.49 | 820,200 | — | — |
| 2011-10-07 | $26.31 | $26.31 | 844,500 | — | — |
| 2011-10-06 | $26.37 | $26.37 | 977,600 | — | — |
| 2011-10-05 | $25.63 | $25.63 | 576,600 | — | — |
| 2011-10-04 | $24.66 | $24.66 | 480,300 | — | — |
| 2011-10-03 | $23.22 | $23.22 | 490,500 | — | — |
| 2011-09-30 | $23.90 | $23.90 | 891,600 | — | — |
| 2011-09-29 | $23.66 | $23.66 | 289,600 | — | — |
| 2011-09-28 | $23.25 | $23.25 | 367,000 | — | — |
| 2011-09-27 | $23.68 | $23.68 | 522,500 | — | — |
| 2011-09-26 | $23.26 | $23.26 | 205,200 | — | — |
| 2011-09-23 | $22.93 | $22.93 | 307,800 | — | — |
| 2011-09-22 | $22.44 | $22.44 | 432,900 | — | — |
| 2011-09-21 | $22.91 | $22.91 | 340,600 | — | — |
| 2011-09-20 | $23.44 | $23.44 | 693,800 | — | — |
| 2011-09-19 | $24.38 | $24.38 | 604,000 | — | — |
| 2011-09-16 | $25.32 | $25.32 | 493,600 | — | — |
| 2011-09-15 | $25.70 | $25.70 | 279,000 | — | — |
| 2011-09-14 | $25.65 | $25.65 | 279,900 | — | — |
| 2011-09-13 | $25.04 | $25.04 | 253,900 | — | — |
| 2011-09-12 | $24.82 | $24.82 | 324,300 | — | — |
| 2011-09-09 | $24.41 | $24.41 | 345,200 | — | — |
| 2011-09-08 | $24.19 | $24.19 | 303,100 | — | — |
| 2011-09-07 | $24.28 | $24.28 | 280,000 | — | — |
| 2011-09-06 | $23.33 | $23.33 | 279,100 | — | — |
| 2011-09-02 | $23.44 | $23.44 | 404,300 | — | — |
| 2011-09-01 | $23.84 | $23.84 | 491,100 | — | — |
| 2011-08-31 | $24.43 | $24.43 | 488,100 | — | — |
| 2011-08-30 | $25.25 | $25.25 | 343,000 | — | — |
| 2011-08-29 | $26.06 | $26.06 | 318,600 | — | — |
| 2011-08-26 | $25.23 | $25.23 | 329,700 | — | — |
| 2011-08-25 | $24.90 | $24.90 | 280,000 | — | — |
| 2011-08-24 | $25.44 | $25.44 | 312,500 | — | — |
| 2011-08-23 | $25.02 | $25.02 | 428,200 | — | — |
| 2011-08-22 | $23.44 | $23.44 | 356,000 | — | — |
| 2011-08-19 | $23.21 | $23.21 | 319,700 | — | — |
| 2011-08-18 | $23.32 | $23.32 | 464,400 | — | — |
| 2011-08-17 | $24.29 | $24.29 | 245,500 | — | — |
| 2011-08-16 | $24.36 | $24.36 | 325,800 | — | — |
| 2011-08-15 | $24.80 | $24.80 | 239,700 | — | — |
| 2011-08-12 | $24.41 | $24.41 | 499,500 | — | — |
| 2011-08-11 | $24.47 | $24.47 | 704,300 | — | — |
| 2011-08-10 | $23.72 | $23.72 | 708,500 | — | — |
| 2011-08-09 | $24.28 | $24.28 | 794,300 | — | — |
| 2011-08-08 | $22.59 | $22.59 | 1,026,700 | — | — |
| 2011-08-05 | $23.29 | $23.29 | 934,800 | — | — |
| 2011-08-04 | $23.75 | $23.75 | 743,500 | — | — |
| 2011-08-03 | $25.23 | $25.23 | 456,500 | — | — |
| 2011-08-02 | $24.84 | $24.84 | 608,900 | — | — |
| 2011-08-01 | $25.04 | $25.04 | 532,600 | — | — |
| 2011-07-29 | $24.57 | $24.57 | 983,500 | — | — |
| 2011-07-28 | $24.75 | $24.75 | 731,800 | — | — |
| 2011-07-27 | $24.32 | $24.32 | 609,800 | — | — |
| 2011-07-26 | $25.07 | $25.07 | 391,400 | — | — |
| 2011-07-25 | $25.22 | $25.22 | 617,800 | — | — |
| 2011-07-22 | $24.84 | $24.84 | 364,000 | — | — |
| 2011-07-21 | $24.36 | $24.36 | 213,900 | — | — |
| 2011-07-20 | $24.15 | $24.15 | 228,700 | — | — |
| 2011-07-19 | $24.64 | $24.64 | 328,100 | — | — |
| 2011-07-18 | $24.17 | $24.17 | 291,500 | — | — |
| 2011-07-15 | $24.55 | $24.55 | 314,300 | — | — |
| 2011-07-14 | $24.34 | $24.34 | 362,800 | — | — |
| 2011-07-13 | $24.72 | $24.72 | 465,200 | — | — |
| 2011-07-12 | $24.47 | $24.47 | 379,100 | — | — |
| 2011-07-11 | $25.00 | $25.00 | 348,800 | — | — |
| 2011-07-08 | $25.61 | $25.61 | 486,800 | — | — |
| 2011-07-07 | $25.41 | $25.41 | 408,100 | — | — |
| 2011-07-06 | $25.72 | $25.72 | 314,100 | — | — |
| 2011-07-05 | $25.70 | $25.70 | 277,800 | — | — |
| 2011-07-01 | $25.91 | $25.91 | 322,100 | — | — |
| 2011-06-30 | $25.74 | $25.74 | 387,400 | — | — |
| 2011-06-29 | $24.90 | $24.90 | 281,500 | — | — |
| 2011-06-28 | $24.68 | $24.68 | 423,100 | — | — |
| 2011-06-27 | $24.80 | $24.80 | 580,200 | — | — |
| 2011-06-24 | $25.02 | $25.02 | 432,300 | — | — |
| 2011-06-23 | $26.14 | $26.14 | 379,800 | — | — |
| 2011-06-22 | $25.72 | $25.72 | 198,300 | — | — |
| 2011-06-21 | $26.06 | $26.06 | 768,900 | — | — |
| 2011-06-20 | $25.71 | $25.71 | 411,100 | — | — |
| 2011-06-17 | $26.06 | $26.06 | 415,000 | — | — |
| 2011-06-16 | $26.61 | $26.61 | 760,700 | — | — |
| 2011-06-15 | $27.00 | $27.00 | 501,000 | — | — |
| 2011-06-14 | $26.97 | $26.97 | 253,900 | — | — |
| 2011-06-13 | $26.57 | $26.57 | 347,600 | — | — |
| 2011-06-10 | $26.47 | $26.47 | 455,600 | — | — |
| 2011-06-09 | $26.85 | $26.85 | 511,300 | — | — |
| 2011-06-08 | $26.75 | $26.75 | 342,900 | — | — |
| 2011-06-07 | $26.71 | $26.71 | 296,800 | — | — |
| 2011-06-06 | $27.01 | $27.01 | 396,000 | — | — |
| 2011-06-03 | $26.85 | $26.85 | 304,100 | — | — |
| 2011-06-02 | $27.11 | $27.11 | 582,000 | — | — |
| 2011-06-01 | $27.36 | $27.36 | 377,000 | — | — |
| 2011-05-31 | $28.05 | $28.05 | 295,600 | — | — |
| 2011-05-27 | $27.87 | $27.87 | 247,100 | — | — |
| 2011-05-26 | $28.07 | $28.07 | 329,400 | — | — |
| 2011-05-25 | $28.03 | $28.03 | 216,800 | — | — |
| 2011-05-24 | $27.82 | $27.82 | 474,000 | — | — |
| 2011-05-23 | $28.38 | $28.38 | 575,800 | — | — |
| 2011-05-20 | $29.21 | $29.21 | 648,300 | — | — |
| 2011-05-19 | $29.38 | $29.38 | 515,300 | — | — |
| 2011-05-18 | $30.17 | $30.17 | 484,000 | — | — |
| 2011-05-17 | $29.32 | $29.32 | 409,900 | — | — |
| 2011-05-16 | $29.26 | $29.26 | 557,900 | — | — |
| 2011-05-13 | $28.91 | $28.91 | 552,600 | — | — |
| 2011-05-12 | $29.36 | $29.36 | 582,000 | — | — |
| 2011-05-11 | $28.95 | $28.95 | 271,800 | — | — |
| 2011-05-10 | $29.09 | $29.09 | 474,900 | — | — |
| 2011-05-09 | $28.63 | $28.63 | 382,200 | — | — |
| 2011-05-06 | $28.43 | $28.43 | 338,300 | — | — |
| 2011-05-05 | $28.21 | $28.21 | 530,800 | — | — |
| 2011-05-04 | $27.87 | $27.87 | 399,600 | — | — |
| 2011-05-03 | $27.93 | $27.93 | 390,100 | — | — |
| 2011-05-02 | $28.36 | $28.36 | 467,500 | — | — |
| 2011-04-29 | $28.42 | $28.42 | 295,000 | — | — |
| 2011-04-28 | $28.82 | $28.82 | 453,400 | — | — |
| 2011-04-27 | $28.65 | $28.65 | 558,100 | — | — |
| 2011-04-26 | $28.11 | $28.11 | 469,500 | — | — |
| 2011-04-25 | $27.95 | $27.95 | 758,000 | — | — |
| 2011-04-21 | $27.94 | $27.94 | 808,400 | — | — |
| 2011-04-20 | $26.99 | $26.99 | 590,800 | — | — |
| 2011-04-19 | $26.04 | $26.04 | 509,400 | — | — |
| 2011-04-18 | $25.61 | $25.61 | 374,700 | — | — |
| 2011-04-15 | $25.98 | $25.98 | 531,500 | — | — |
| 2011-04-14 | $25.69 | $25.69 | 224,800 | — | — |
| 2011-04-13 | $25.66 | $25.66 | 244,300 | — | — |
| 2011-04-12 | $25.45 | $25.45 | 332,400 | — | — |
| 2011-04-11 | $25.91 | $25.91 | 333,500 | — | — |
| 2011-04-08 | $25.20 | $25.20 | 449,000 | — | — |
| 2011-04-07 | $25.93 | $25.93 | 380,800 | — | — |
| 2011-04-06 | $25.95 | $25.95 | 650,400 | — | — |
| 2011-04-05 | $25.14 | $25.14 | 610,100 | — | — |
| 2011-04-04 | $25.20 | $25.20 | 735,700 | — | — |
| 2011-04-01 | $25.60 | $25.60 | 1,108,200 | — | — |
| 2011-03-31 | $27.02 | $27.02 | 266,500 | — | — |
| 2011-03-30 | $27.45 | $27.45 | 336,700 | — | — |
| 2011-03-29 | $27.32 | $27.32 | 187,400 | — | — |
| 2011-03-28 | $27.00 | $27.00 | 187,100 | — | — |
| 2011-03-25 | $26.98 | $26.98 | 277,500 | — | — |
| 2011-03-24 | $26.78 | $26.78 | 415,600 | — | — |
| 2011-03-23 | $26.78 | $26.78 | 335,900 | — | — |
| 2011-03-22 | $27.00 | $27.00 | 204,200 | — | — |
| 2011-03-21 | $27.06 | $27.06 | 373,900 | — | — |
| 2011-03-18 | $26.85 | $26.85 | 356,500 | — | — |
| 2011-03-17 | $26.61 | $26.61 | 369,800 | — | — |
| 2011-03-16 | $26.74 | $26.74 | 532,500 | — | — |
| 2011-03-15 | $27.39 | $27.39 | 377,600 | — | — |
| 2011-03-14 | $27.73 | $27.73 | 287,800 | — | — |
| 2011-03-11 | $27.68 | $27.68 | 266,600 | — | — |
| 2011-03-10 | $27.83 | $27.83 | 608,200 | — | — |
| 2011-03-09 | $27.67 | $27.67 | 488,400 | — | — |
| 2011-03-08 | $28.38 | $28.38 | 286,400 | — | — |
| 2011-03-07 | $28.16 | $28.16 | 1,143,100 | — | — |
| 2011-03-04 | $29.04 | $29.04 | 413,000 | — | — |
| 2011-03-03 | $29.75 | $29.75 | 233,900 | — | — |
| 2011-03-02 | $29.19 | $29.19 | 262,600 | — | — |
| 2011-03-01 | $29.16 | $29.16 | 458,400 | — | — |
| 2011-02-28 | $29.50 | $29.50 | 439,100 | — | — |
| 2011-02-25 | $30.22 | $30.22 | 284,900 | — | — |
| 2011-02-24 | $29.53 | $29.53 | 638,800 | — | — |
| 2011-02-23 | $29.87 | $29.87 | 884,200 | — | — |
| 2011-02-22 | $30.23 | $30.23 | 613,000 | — | — |
| 2011-02-18 | $30.64 | $30.64 | 551,400 | — | — |
| 2011-02-17 | $31.20 | $31.20 | 596,700 | — | — |
| 2011-02-16 | $31.22 | $31.22 | 469,300 | — | — |
| 2011-02-15 | $30.94 | $30.94 | 778,800 | — | — |
| 2011-02-14 | $30.99 | $30.99 | 1,135,000 | — | — |
| 2011-02-11 | $29.43 | $29.43 | 290,300 | — | — |
| 2011-02-10 | $29.08 | $29.08 | 251,300 | — | — |
| 2011-02-09 | $29.11 | $29.11 | 401,100 | — | — |
| 2011-02-08 | $29.27 | $29.27 | 313,000 | — | — |
| 2011-02-07 | $29.04 | $29.04 | 463,300 | — | — |
| 2011-02-04 | $29.12 | $29.12 | 412,900 | — | — |
| 2011-02-03 | $29.19 | $29.19 | 518,900 | — | — |
| 2011-02-02 | $29.01 | $29.01 | 584,900 | — | — |
| 2011-02-01 | $28.84 | $28.84 | 605,800 | — | — |
| 2011-01-31 | $28.46 | $28.46 | 556,600 | — | — |
| 2011-01-28 | $28.36 | $28.36 | 698,800 | — | — |
| 2011-01-27 | $28.57 | $28.57 | 404,400 | — | — |
| 2011-01-26 | $28.55 | $28.55 | 612,900 | — | — |
| 2011-01-25 | $28.40 | $28.40 | 780,600 | — | — |
| 2011-01-24 | $27.99 | $27.99 | 950,500 | — | — |
| 2011-01-21 | $28.55 | $28.55 | 5,155,200 | — | — |
| 2011-01-20 | $32.05 | $32.05 | 1,406,600 | — | — |
| 2011-01-19 | $31.30 | $31.30 | 800,200 | — | — |
| 2011-01-18 | $31.65 | $31.65 | 405,300 | — | — |
| 2011-01-14 | $31.73 | $31.73 | 631,800 | — | — |
| 2011-01-13 | $31.03 | $31.03 | 415,000 | — | — |
| 2011-01-12 | $30.57 | $30.57 | 405,700 | — | — |
| 2011-01-11 | $30.39 | $30.39 | 355,900 | — | — |
| 2011-01-10 | $30.70 | $30.70 | 377,800 | — | — |
| 2011-01-07 | $31.01 | $31.01 | 527,100 | — | — |
| 2011-01-06 | $30.93 | $30.93 | 697,100 | — | — |
| 2011-01-05 | $31.51 | $31.51 | 899,700 | — | — |
| 2011-01-04 | $30.79 | $30.79 | 506,700 | — | — |
| 2011-01-03 | $30.72 | $30.72 | 626,900 | — | — |