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
- 2003-08-13 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 | $30.61 | $30.61 | 277,700 | — | — |
| 2011-12-29 | $30.69 | $30.69 | 232,900 | — | — |
| 2011-12-28 | $29.74 | $29.74 | 212,500 | — | — |
| 2011-12-27 | $30.37 | $30.37 | 146,000 | — | — |
| 2011-12-23 | $30.20 | $30.20 | 118,500 | — | — |
| 2011-12-22 | $30.13 | $30.13 | 369,000 | — | — |
| 2011-12-21 | $29.56 | $29.56 | 212,800 | — | — |
| 2011-12-20 | $29.37 | $29.37 | 292,200 | — | — |
| 2011-12-19 | $28.12 | $28.12 | 283,400 | — | — |
| 2011-12-16 | $28.78 | $28.78 | 626,100 | — | — |
| 2011-12-15 | $28.34 | $28.34 | 256,100 | — | — |
| 2011-12-14 | $27.53 | $27.53 | 311,500 | — | — |
| 2011-12-13 | $27.95 | $27.95 | 390,600 | — | — |
| 2011-12-12 | $28.79 | $28.79 | 264,900 | — | — |
| 2011-12-09 | $28.95 | $28.95 | 351,600 | — | — |
| 2011-12-08 | $28.27 | $28.27 | 348,500 | — | — |
| 2011-12-07 | $29.50 | $29.50 | 515,700 | — | — |
| 2011-12-06 | $30.12 | $30.12 | 297,200 | — | — |
| 2011-12-05 | $29.86 | $29.86 | 530,600 | — | — |
| 2011-12-02 | $29.08 | $29.08 | 483,000 | — | — |
| 2011-12-01 | $27.87 | $27.87 | 398,800 | — | — |
| 2011-11-30 | $28.86 | $28.86 | 509,600 | — | — |
| 2011-11-29 | $26.59 | $26.59 | 271,000 | — | — |
| 2011-11-28 | $26.93 | $26.93 | 238,500 | — | — |
| 2011-11-25 | $25.76 | $25.76 | 73,200 | — | — |
| 2011-11-23 | $26.04 | $26.04 | 152,900 | — | — |
| 2011-11-22 | $27.04 | $27.04 | 121,900 | — | — |
| 2011-11-21 | $27.29 | $27.29 | 220,900 | — | — |
| 2011-11-18 | $27.97 | $27.97 | 223,400 | — | — |
| 2011-11-17 | $27.56 | $27.56 | 401,100 | — | — |
| 2011-11-16 | $28.17 | $28.17 | 440,400 | — | — |
| 2011-11-15 | $28.05 | $28.05 | 320,200 | — | — |
| 2011-11-14 | $27.10 | $27.10 | 316,200 | — | — |
| 2011-11-11 | $27.76 | $27.76 | 279,700 | — | — |
| 2011-11-10 | $26.98 | $26.98 | 266,100 | — | — |
| 2011-11-09 | $26.23 | $26.23 | 241,500 | — | — |
| 2011-11-08 | $28.03 | $28.03 | 310,200 | — | — |
| 2011-11-07 | $27.14 | $27.14 | 256,700 | — | — |
| 2011-11-04 | $27.09 | $27.09 | 299,100 | — | — |
| 2011-11-03 | $27.68 | $27.68 | 380,700 | — | — |
| 2011-11-02 | $27.49 | $27.49 | 343,400 | — | — |
| 2011-11-01 | $26.55 | $26.55 | 477,200 | — | — |
| 2011-10-31 | $28.00 | $28.00 | 427,800 | — | — |
| 2011-10-28 | $28.72 | $28.72 | 581,500 | — | — |
| 2011-10-27 | $28.66 | $28.66 | 491,300 | — | — |
| 2011-10-26 | $27.38 | $27.38 | 299,800 | — | — |
| 2011-10-25 | $26.75 | $26.75 | 272,400 | — | — |
| 2011-10-24 | $27.20 | $27.20 | 410,300 | — | — |
| 2011-10-21 | $26.60 | $26.60 | 1,239,900 | — | — |
| 2011-10-20 | $26.33 | $26.33 | 1,268,900 | — | — |
| 2011-10-19 | $27.01 | $27.01 | 1,003,400 | — | — |
| 2011-10-18 | $26.89 | $26.89 | 318,600 | — | — |
| 2011-10-17 | $25.32 | $25.32 | 218,000 | — | — |
| 2011-10-14 | $26.47 | $26.47 | 171,800 | — | — |
| 2011-10-13 | $26.04 | $26.04 | 370,200 | — | — |
| 2011-10-12 | $26.39 | $26.39 | 223,800 | — | — |
| 2011-10-11 | $25.49 | $25.49 | 316,100 | — | — |
| 2011-10-10 | $25.48 | $25.48 | 264,400 | — | — |
| 2011-10-07 | $24.02 | $24.02 | 244,300 | — | — |
| 2011-10-06 | $25.30 | $25.30 | 423,300 | — | — |
| 2011-10-05 | $24.64 | $24.64 | 301,200 | — | — |
| 2011-10-04 | $24.34 | $24.34 | 409,700 | — | — |
| 2011-10-03 | $21.91 | $21.91 | 297,500 | — | — |
| 2011-09-30 | $22.85 | $22.85 | 319,800 | — | — |
| 2011-09-29 | $23.47 | $23.47 | 226,400 | — | — |
| 2011-09-28 | $22.95 | $22.95 | 321,700 | — | — |
| 2011-09-27 | $23.89 | $23.89 | 262,900 | — | — |
| 2011-09-26 | $23.19 | $23.19 | 148,500 | — | — |
| 2011-09-23 | $22.40 | $22.40 | 274,700 | — | — |
| 2011-09-22 | $21.90 | $21.90 | 427,400 | — | — |
| 2011-09-21 | $22.14 | $22.14 | 321,600 | — | — |
| 2011-09-20 | $23.80 | $23.80 | 192,400 | — | — |
| 2011-09-19 | $24.34 | $24.34 | 188,800 | — | — |
| 2011-09-16 | $25.36 | $25.36 | 266,900 | — | — |
| 2011-09-15 | $25.49 | $25.49 | 124,000 | — | — |
| 2011-09-14 | $25.03 | $25.03 | 225,600 | — | — |
| 2011-09-13 | $24.50 | $24.50 | 256,600 | — | — |
| 2011-09-12 | $23.48 | $23.48 | 143,600 | — | — |
| 2011-09-09 | $22.95 | $22.95 | 184,700 | — | — |
| 2011-09-08 | $23.86 | $23.86 | 131,800 | — | — |
| 2011-09-07 | $24.71 | $24.71 | 193,300 | — | — |
| 2011-09-06 | $23.42 | $23.42 | 291,900 | — | — |
| 2011-09-02 | $23.62 | $23.62 | 239,400 | — | — |
| 2011-09-01 | $24.89 | $24.89 | 275,500 | — | — |
| 2011-08-31 | $25.67 | $25.67 | 281,600 | — | — |
| 2011-08-30 | $25.24 | $25.24 | 286,700 | — | — |
| 2011-08-29 | $24.86 | $24.86 | 156,800 | — | — |
| 2011-08-26 | $23.48 | $23.48 | 394,900 | — | — |
| 2011-08-25 | $23.37 | $23.37 | 250,300 | — | — |
| 2011-08-24 | $24.18 | $24.18 | 218,200 | — | — |
| 2011-08-23 | $23.74 | $23.74 | 188,400 | — | — |
| 2011-08-22 | $22.36 | $22.36 | 123,500 | — | — |
| 2011-08-19 | $22.25 | $22.25 | 191,000 | — | — |
| 2011-08-18 | $23.13 | $23.13 | 380,500 | — | — |
| 2011-08-17 | $24.74 | $24.74 | 144,300 | — | — |
| 2011-08-16 | $24.42 | $24.42 | 254,100 | — | — |
| 2011-08-15 | $24.80 | $24.80 | 192,800 | — | — |
| 2011-08-12 | $23.99 | $23.99 | 296,700 | — | — |
| 2011-08-11 | $24.42 | $24.42 | 657,000 | — | — |
| 2011-08-10 | $23.25 | $23.25 | 461,000 | — | — |
| 2011-08-09 | $24.28 | $24.28 | 494,400 | — | — |
| 2011-08-08 | $23.28 | $23.28 | 602,600 | — | — |
| 2011-08-05 | $25.78 | $25.78 | 314,700 | — | — |
| 2011-08-04 | $26.28 | $26.28 | 290,100 | — | — |
| 2011-08-03 | $27.55 | $27.55 | 288,600 | — | — |
| 2011-08-02 | $27.02 | $27.02 | 353,600 | — | — |
| 2011-08-01 | $27.72 | $27.72 | 325,400 | — | — |
| 2011-07-29 | $27.33 | $27.33 | 219,500 | — | — |
| 2011-07-28 | $27.47 | $27.47 | 265,700 | — | — |
| 2011-07-27 | $27.40 | $27.40 | 352,600 | — | — |
| 2011-07-26 | $27.61 | $27.61 | 264,800 | — | — |
| 2011-07-25 | $28.16 | $28.16 | 377,200 | — | — |
| 2011-07-22 | $28.87 | $28.87 | 322,600 | — | — |
| 2011-07-21 | $28.97 | $28.97 | 1,147,800 | — | — |
| 2011-07-20 | $26.90 | $26.90 | 424,300 | — | — |
| 2011-07-19 | $26.89 | $26.89 | 216,500 | — | — |
| 2011-07-18 | $26.27 | $26.27 | 172,700 | — | — |
| 2011-07-15 | $26.37 | $26.37 | 181,500 | — | — |
| 2011-07-14 | $26.27 | $26.27 | 262,100 | — | — |
| 2011-07-13 | $26.68 | $26.68 | 254,100 | — | — |
| 2011-07-12 | $26.32 | $26.32 | 182,200 | — | — |
| 2011-07-11 | $26.08 | $26.08 | 165,800 | — | — |
| 2011-07-08 | $26.69 | $26.69 | 144,700 | — | — |
| 2011-07-07 | $26.91 | $26.91 | 269,700 | — | — |
| 2011-07-06 | $26.59 | $26.59 | 159,400 | — | — |
| 2011-07-05 | $26.44 | $26.44 | 142,500 | — | — |
| 2011-07-01 | $26.17 | $26.17 | 189,800 | — | — |
| 2011-06-30 | $25.83 | $25.83 | 177,000 | — | — |
| 2011-06-29 | $25.69 | $25.69 | 163,700 | — | — |
| 2011-06-28 | $25.51 | $25.51 | 184,700 | — | — |
| 2011-06-27 | $25.45 | $25.45 | 140,000 | — | — |
| 2011-06-24 | $25.26 | $25.26 | 284,900 | — | — |
| 2011-06-23 | $25.40 | $25.40 | 234,800 | — | — |
| 2011-06-22 | $25.71 | $25.71 | 86,800 | — | — |
| 2011-06-21 | $25.99 | $25.99 | 161,000 | — | — |
| 2011-06-20 | $25.39 | $25.39 | 222,700 | — | — |
| 2011-06-17 | $25.55 | $25.55 | 319,600 | — | — |
| 2011-06-16 | $25.04 | $25.04 | 160,900 | — | — |
| 2011-06-15 | $24.47 | $24.47 | 110,000 | — | — |
| 2011-06-14 | $24.70 | $24.70 | 142,200 | — | — |
| 2011-06-13 | $24.30 | $24.30 | 95,800 | — | — |
| 2011-06-10 | $24.28 | $24.28 | 145,000 | — | — |
| 2011-06-09 | $24.45 | $24.45 | 97,600 | — | — |
| 2011-06-08 | $24.41 | $24.41 | 122,000 | — | — |
| 2011-06-07 | $24.45 | $24.45 | 87,300 | — | — |
| 2011-06-06 | $24.38 | $24.38 | 213,500 | — | — |
| 2011-06-03 | $24.50 | $24.50 | 181,000 | — | — |
| 2011-06-02 | $24.74 | $24.74 | 190,900 | — | — |
| 2011-06-01 | $24.46 | $24.46 | 430,700 | — | — |
| 2011-05-31 | $25.03 | $25.03 | 274,000 | — | — |
| 2011-05-27 | $24.58 | $24.58 | 62,500 | — | — |
| 2011-05-26 | $24.56 | $24.56 | 94,600 | — | — |
| 2011-05-25 | $24.24 | $24.24 | 82,300 | — | — |
| 2011-05-24 | $24.21 | $24.21 | 130,300 | — | — |
| 2011-05-23 | $24.24 | $24.24 | 104,000 | — | — |
| 2011-05-20 | $24.66 | $24.66 | 147,600 | — | — |
| 2011-05-19 | $24.90 | $24.90 | 115,000 | — | — |
| 2011-05-18 | $24.72 | $24.72 | 116,900 | — | — |
| 2011-05-17 | $24.56 | $24.56 | 140,600 | — | — |
| 2011-05-16 | $24.40 | $24.40 | 127,500 | — | — |
| 2011-05-13 | $24.52 | $24.52 | 195,000 | — | — |
| 2011-05-12 | $24.94 | $24.94 | 190,200 | — | — |
| 2011-05-11 | $24.89 | $24.89 | 136,300 | — | — |
| 2011-05-10 | $25.62 | $25.62 | 130,700 | — | — |
| 2011-05-09 | $24.85 | $24.85 | 76,000 | — | — |
| 2011-05-06 | $24.90 | $24.90 | 186,000 | — | — |
| 2011-05-05 | $25.15 | $25.15 | 242,100 | — | — |
| 2011-05-04 | $25.25 | $25.25 | 342,900 | — | — |
| 2011-05-03 | $25.20 | $25.20 | 198,000 | — | — |
| 2011-05-02 | $25.35 | $25.35 | 139,000 | — | — |
| 2011-04-29 | $25.80 | $25.80 | 131,000 | — | — |
| 2011-04-28 | $25.96 | $25.96 | 141,000 | — | — |
| 2011-04-27 | $25.88 | $25.88 | 169,000 | — | — |
| 2011-04-26 | $25.73 | $25.73 | 206,400 | — | — |
| 2011-04-25 | $25.62 | $25.62 | 299,900 | — | — |
| 2011-04-21 | $25.32 | $25.32 | 713,000 | — | — |
| 2011-04-20 | $24.42 | $24.42 | 443,300 | — | — |
| 2011-04-19 | $24.60 | $24.60 | 250,700 | — | — |
| 2011-04-18 | $24.86 | $24.86 | 237,300 | — | — |
| 2011-04-15 | $25.32 | $25.32 | 136,000 | — | — |
| 2011-04-14 | $25.15 | $25.15 | 182,700 | — | — |
| 2011-04-13 | $25.09 | $25.09 | 180,300 | — | — |
| 2011-04-12 | $25.33 | $25.33 | 347,200 | — | — |
| 2011-04-11 | $25.50 | $25.50 | 296,900 | — | — |
| 2011-04-08 | $25.56 | $25.56 | 117,000 | — | — |
| 2011-04-07 | $25.98 | $25.98 | 205,000 | — | — |
| 2011-04-06 | $26.15 | $26.15 | 365,400 | — | — |
| 2011-04-05 | $26.18 | $26.18 | 191,600 | — | — |
| 2011-04-04 | $26.20 | $26.20 | 149,800 | — | — |
| 2011-04-01 | $26.36 | $26.36 | 238,800 | — | — |
| 2011-03-31 | $25.99 | $25.99 | 126,700 | — | — |
| 2011-03-30 | $25.86 | $25.86 | 144,000 | — | — |
| 2011-03-29 | $25.38 | $25.38 | 393,600 | — | — |
| 2011-03-28 | $25.17 | $25.17 | 625,800 | — | — |
| 2011-03-25 | $24.91 | $24.91 | 350,200 | — | — |
| 2011-03-24 | $25.26 | $25.26 | 223,900 | — | — |
| 2011-03-23 | $25.57 | $25.57 | 216,000 | — | — |
| 2011-03-22 | $26.02 | $26.02 | 123,600 | — | — |
| 2011-03-21 | $26.29 | $26.29 | 214,800 | — | — |
| 2011-03-18 | $25.88 | $25.88 | 761,300 | — | — |
| 2011-03-17 | $25.22 | $25.22 | 331,600 | — | — |
| 2011-03-16 | $24.74 | $24.74 | 212,400 | — | — |
| 2011-03-15 | $24.74 | $24.74 | 224,000 | — | — |
| 2011-03-14 | $24.86 | $24.86 | 115,500 | — | — |
| 2011-03-11 | $24.96 | $24.96 | 99,000 | — | — |
| 2011-03-10 | $25.19 | $25.19 | 258,700 | — | — |
| 2011-03-09 | $25.75 | $25.75 | 165,600 | — | — |
| 2011-03-08 | $25.64 | $25.64 | 373,600 | — | — |
| 2011-03-07 | $25.13 | $25.13 | 313,900 | — | — |
| 2011-03-04 | $25.51 | $25.51 | 306,000 | — | — |
| 2011-03-03 | $25.37 | $25.37 | 209,900 | — | — |
| 2011-03-02 | $24.94 | $24.94 | 184,500 | — | — |
| 2011-03-01 | $25.28 | $25.28 | 328,200 | — | — |
| 2011-02-28 | $25.24 | $25.24 | 356,800 | — | — |
| 2011-02-25 | $24.94 | $24.94 | 235,500 | — | — |
| 2011-02-24 | $24.25 | $24.25 | 562,000 | — | — |
| 2011-02-23 | $24.00 | $24.00 | 297,500 | — | — |
| 2011-02-22 | $24.11 | $24.11 | 177,700 | — | — |
| 2011-02-18 | $24.60 | $24.60 | 240,600 | — | — |
| 2011-02-17 | $24.47 | $24.47 | 130,100 | — | — |
| 2011-02-16 | $24.63 | $24.63 | 83,000 | — | — |
| 2011-02-15 | $24.46 | $24.46 | 344,900 | — | — |
| 2011-02-14 | $24.65 | $24.65 | 374,800 | — | — |
| 2011-02-11 | $24.50 | $24.50 | 771,900 | — | — |
| 2011-02-10 | $24.71 | $24.71 | 287,400 | — | — |
| 2011-02-09 | $24.92 | $24.92 | 119,000 | — | — |
| 2011-02-08 | $25.02 | $25.02 | 262,500 | — | — |
| 2011-02-07 | $25.22 | $25.22 | 297,800 | — | — |
| 2011-02-04 | $24.99 | $24.99 | 651,900 | — | — |
| 2011-02-03 | $25.21 | $25.21 | 335,000 | — | — |
| 2011-02-02 | $24.63 | $24.63 | 212,200 | — | — |
| 2011-02-01 | $25.00 | $25.00 | 243,000 | — | — |
| 2011-01-31 | $24.39 | $24.39 | 354,700 | — | — |
| 2011-01-28 | $24.47 | $24.47 | 697,300 | — | — |
| 2011-01-27 | $24.66 | $24.66 | 1,149,800 | — | — |
| 2011-01-26 | $22.93 | $22.93 | 413,100 | — | — |
| 2011-01-25 | $22.46 | $22.46 | 459,200 | — | — |
| 2011-01-24 | $22.11 | $22.11 | 382,600 | — | — |
| 2011-01-21 | $22.39 | $22.39 | 311,200 | — | — |
| 2011-01-20 | $22.37 | $22.37 | 212,600 | — | — |
| 2011-01-19 | $23.15 | $23.15 | 527,800 | — | — |
| 2011-01-18 | $23.58 | $23.58 | 375,900 | — | — |
| 2011-01-14 | $22.73 | $22.73 | 349,000 | — | — |
| 2011-01-13 | $21.41 | $21.41 | 120,800 | — | — |
| 2011-01-12 | $21.48 | $21.48 | 148,100 | — | — |
| 2011-01-11 | $21.24 | $21.24 | 193,200 | — | — |
| 2011-01-10 | $20.99 | $20.99 | 377,700 | — | — |
| 2011-01-07 | $20.56 | $20.56 | 232,000 | — | — |
| 2011-01-06 | $21.34 | $21.34 | 185,900 | — | — |
| 2011-01-05 | $21.55 | $21.55 | 214,700 | — | — |
| 2011-01-04 | $21.20 | $21.20 | 268,100 | — | — |
| 2011-01-03 | $21.54 | $21.54 | 475,600 | — | — |