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
- 1995-07-20 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 | $26.73 | $44.82 | 185,200 | — | — |
| 2011-12-29 | $26.86 | $45.04 | 349,500 | — | — |
| 2011-12-28 | $26.62 | $44.63 | 180,200 | — | — |
| 2011-12-27 | $26.66 | $44.70 | 169,100 | — | — |
| 2011-12-23 | $26.75 | $44.85 | 168,200 | — | — |
| 2011-12-22 | $26.89 | $45.09 | 206,000 | — | — |
| 2011-12-21 | $26.47 | $44.38 | 213,300 | — | — |
| 2011-12-20 | $26.24 | $44.00 | 295,000 | — | — |
| 2011-12-19 | $25.65 | $43.01 | 231,000 | — | — |
| 2011-12-16 | $26.11 | $43.78 | 284,700 | — | — |
| 2011-12-15 | $25.65 | $43.01 | 176,600 | — | — |
| 2011-12-14 | $25.53 | $42.81 | 193,100 | — | — |
| 2011-12-13 | $25.84 | $43.33 | 279,500 | — | — |
| 2011-12-12 | $26.17 | $43.88 | 260,800 | — | — |
| 2011-12-09 | $26.88 | $45.07 | 165,300 | — | — |
| 2011-12-08 | $26.54 | $44.50 | 307,800 | — | — |
| 2011-12-07 | $27.40 | $45.94 | 167,500 | — | — |
| 2011-12-06 | $27.73 | $46.50 | 193,000 | — | — |
| 2011-12-05 | $27.81 | $46.63 | 399,000 | — | — |
| 2011-12-02 | $27.46 | $46.04 | 149,700 | — | — |
| 2011-12-01 | $27.38 | $45.91 | 159,800 | — | — |
| 2011-11-30 | $27.62 | $46.31 | 252,400 | — | — |
| 2011-11-29 | $27.30 | $45.78 | 242,200 | — | — |
| 2011-11-28 | $27.14 | $45.51 | 170,900 | — | — |
| 2011-11-25 | $26.44 | $44.33 | 120,600 | — | — |
| 2011-11-23 | $26.54 | $44.50 | 437,400 | — | — |
| 2011-11-22 | $26.97 | $45.22 | 676,700 | — | — |
| 2011-11-21 | $27.89 | $46.76 | 290,500 | — | — |
| 2011-11-18 | $28.07 | $47.07 | 378,400 | — | — |
| 2011-11-17 | $28.13 | $47.17 | 430,000 | — | — |
| 2011-11-16 | $28.15 | $47.20 | 438,000 | — | — |
| 2011-11-15 | $28.12 | $47.15 | 484,000 | — | — |
| 2011-11-14 | $27.73 | $46.50 | 405,700 | — | — |
| 2011-11-11 | $27.68 | $46.41 | 635,700 | — | — |
| 2011-11-10 | $26.54 | $44.50 | 241,800 | — | — |
| 2011-11-09 | $26.15 | $43.85 | 418,700 | — | — |
| 2011-11-08 | $26.97 | $45.22 | 354,700 | — | — |
| 2011-11-07 | $26.12 | $43.80 | 253,000 | — | — |
| 2011-11-04 | $26.17 | $43.88 | 209,000 | — | — |
| 2011-11-03 | $25.95 | $43.51 | 263,200 | — | — |
| 2011-11-02 | $25.22 | $42.29 | 182,900 | — | — |
| 2011-11-01 | $25.16 | $42.19 | 358,000 | — | — |
| 2011-10-31 | $25.76 | $43.19 | 350,900 | — | — |
| 2011-10-28 | $26.32 | $44.13 | 277,000 | — | — |
| 2011-10-27 | $26.12 | $43.80 | 481,100 | — | — |
| 2011-10-26 | $25.70 | $43.09 | 226,400 | — | — |
| 2011-10-25 | $25.48 | $42.72 | 311,300 | — | — |
| 2011-10-24 | $25.85 | $43.34 | 421,800 | — | — |
| 2011-10-21 | $25.80 | $43.26 | 501,800 | — | — |
| 2011-10-20 | $25.46 | $42.69 | 633,400 | — | — |
| 2011-10-19 | $25.44 | $42.66 | 600,700 | — | — |
| 2011-10-18 | $25.88 | $42.86 | 976,900 | — | — |
| 2011-10-17 | $24.51 | $40.60 | 499,200 | — | — |
| 2011-10-14 | $25.21 | $41.75 | 594,400 | — | — |
| 2011-10-13 | $24.30 | $40.25 | 363,500 | — | — |
| 2011-10-12 | $24.05 | $39.83 | 920,300 | — | — |
| 2011-10-11 | $22.71 | $37.61 | 394,700 | — | — |
| 2011-10-10 | $22.20 | $36.77 | 454,200 | — | — |
| 2011-10-07 | $21.46 | $35.54 | 417,700 | — | — |
| 2011-10-06 | $21.63 | $35.83 | 732,500 | — | — |
| 2011-10-05 | $21.44 | $35.51 | 919,800 | — | — |
| 2011-10-04 | $21.89 | $36.26 | 1,300,600 | — | — |
| 2011-10-03 | $21.43 | $35.49 | 945,000 | — | — |
| 2011-09-30 | $22.61 | $37.45 | 699,900 | — | — |
| 2011-09-29 | $23.45 | $38.84 | 508,000 | — | — |
| 2011-09-28 | $23.55 | $39.01 | 407,400 | — | — |
| 2011-09-27 | $24.55 | $40.66 | 578,100 | — | — |
| 2011-09-26 | $23.86 | $39.52 | 718,700 | — | — |
| 2011-09-23 | $23.69 | $39.24 | 299,300 | — | — |
| 2011-09-22 | $23.76 | $39.35 | 713,600 | — | — |
| 2011-09-21 | $24.70 | $40.91 | 542,500 | — | — |
| 2011-09-20 | $26.06 | $43.16 | 405,000 | — | — |
| 2011-09-19 | $26.32 | $43.59 | 441,500 | — | — |
| 2011-09-16 | $26.42 | $43.76 | 288,200 | — | — |
| 2011-09-15 | $27.22 | $45.08 | 399,600 | — | — |
| 2011-09-14 | $26.13 | $43.28 | 391,500 | — | — |
| 2011-09-13 | $25.99 | $43.05 | 678,800 | — | — |
| 2011-09-12 | $25.61 | $42.42 | 321,800 | — | — |
| 2011-09-09 | $25.81 | $42.75 | 306,600 | — | — |
| 2011-09-08 | $25.93 | $42.95 | 518,600 | — | — |
| 2011-09-07 | $26.75 | $44.31 | 232,800 | — | — |
| 2011-09-06 | $26.06 | $43.16 | 288,400 | — | — |
| 2011-09-02 | $26.07 | $43.18 | 241,200 | — | — |
| 2011-09-01 | $26.54 | $43.96 | 232,600 | — | — |
| 2011-08-31 | $27.17 | $45.00 | 450,100 | — | — |
| 2011-08-30 | $27.47 | $45.50 | 681,100 | — | — |
| 2011-08-29 | $26.22 | $43.43 | 469,200 | — | — |
| 2011-08-26 | $24.58 | $40.71 | 356,700 | — | — |
| 2011-08-25 | $23.94 | $39.65 | 301,900 | — | — |
| 2011-08-24 | $24.13 | $39.97 | 375,800 | — | — |
| 2011-08-23 | $23.80 | $39.42 | 367,500 | — | — |
| 2011-08-22 | $23.18 | $38.39 | 651,900 | — | — |
| 2011-08-19 | $22.92 | $37.96 | 561,900 | — | — |
| 2011-08-18 | $22.98 | $38.06 | 621,600 | — | — |
| 2011-08-17 | $24.13 | $39.97 | 573,100 | — | — |
| 2011-08-16 | $23.85 | $39.50 | 840,800 | — | — |
| 2011-08-15 | $23.78 | $39.39 | 315,200 | — | — |
| 2011-08-12 | $23.01 | $38.11 | 631,000 | — | — |
| 2011-08-11 | $24.04 | $39.82 | 1,036,200 | — | — |
| 2011-08-10 | $21.82 | $36.14 | 860,900 | — | — |
| 2011-08-09 | $22.65 | $37.51 | 614,100 | — | — |
| 2011-08-08 | $21.61 | $35.79 | 839,700 | — | — |
| 2011-08-05 | $24.39 | $40.40 | 643,000 | — | — |
| 2011-08-04 | $24.56 | $40.68 | 903,800 | — | — |
| 2011-08-03 | $25.91 | $42.91 | 643,900 | — | — |
| 2011-08-02 | $26.48 | $43.86 | 340,100 | — | — |
| 2011-08-01 | $27.57 | $45.66 | 266,500 | — | — |
| 2011-07-29 | $27.75 | $45.96 | 200,700 | — | — |
| 2011-07-28 | $27.65 | $45.80 | 324,400 | — | — |
| 2011-07-27 | $27.63 | $45.76 | 318,200 | — | — |
| 2011-07-26 | $28.54 | $47.27 | 199,800 | — | — |
| 2011-07-25 | $28.88 | $47.83 | 298,900 | — | — |
| 2011-07-22 | $29.36 | $48.63 | 145,900 | — | — |
| 2011-07-21 | $29.49 | $48.84 | 162,300 | — | — |
| 2011-07-20 | $29.43 | $48.74 | 169,800 | — | — |
| 2011-07-19 | $29.42 | $48.73 | 208,900 | — | — |
| 2011-07-18 | $29.59 | $49.01 | 205,500 | — | — |
| 2011-07-15 | $30.09 | $49.84 | 227,700 | — | — |
| 2011-07-14 | $29.87 | $49.47 | 206,000 | — | — |
| 2011-07-13 | $29.90 | $49.52 | 401,400 | — | — |
| 2011-07-12 | $30.27 | $49.61 | 274,300 | — | — |
| 2011-07-11 | $30.23 | $49.55 | 423,000 | — | — |
| 2011-07-08 | $30.96 | $50.74 | 285,200 | — | — |
| 2011-07-07 | $31.24 | $51.20 | 204,600 | — | — |
| 2011-07-06 | $31.03 | $50.86 | 238,300 | — | — |
| 2011-07-05 | $31.12 | $51.00 | 303,700 | — | — |
| 2011-07-01 | $31.45 | $51.55 | 309,800 | — | — |
| 2011-06-30 | $30.88 | $50.61 | 387,500 | — | — |
| 2011-06-29 | $31.08 | $50.94 | 524,700 | — | — |
| 2011-06-28 | $30.00 | $49.17 | 285,900 | — | — |
| 2011-06-27 | $30.20 | $49.50 | 436,000 | — | — |
| 2011-06-24 | $30.33 | $49.71 | 505,900 | — | — |
| 2011-06-23 | $30.90 | $50.64 | 478,900 | — | — |
| 2011-06-22 | $31.33 | $51.35 | 510,300 | — | — |
| 2011-06-21 | $31.90 | $52.28 | 413,500 | — | — |
| 2011-06-20 | $31.78 | $52.09 | 426,200 | — | — |
| 2011-06-17 | $31.84 | $52.19 | 421,100 | — | — |
| 2011-06-16 | $31.83 | $52.17 | 464,400 | — | — |
| 2011-06-15 | $31.85 | $52.20 | 265,400 | — | — |
| 2011-06-14 | $32.00 | $52.45 | 356,500 | — | — |
| 2011-06-13 | $31.69 | $51.94 | 878,300 | — | — |
| 2011-06-10 | $31.87 | $52.23 | 523,200 | — | — |
| 2011-06-09 | $32.01 | $52.46 | 655,900 | — | — |
| 2011-06-08 | $32.00 | $52.45 | 550,200 | — | — |
| 2011-06-07 | $32.66 | $53.53 | 313,700 | — | — |
| 2011-06-06 | $32.48 | $53.23 | 282,500 | — | — |
| 2011-06-03 | $32.95 | $54.00 | 236,300 | — | — |
| 2011-06-02 | $33.12 | $54.28 | 275,500 | — | — |
| 2011-06-01 | $33.15 | $54.33 | 439,500 | — | — |
| 2011-05-31 | $33.55 | $54.99 | 438,000 | — | — |
| 2011-05-27 | $33.06 | $54.18 | 381,500 | — | — |
| 2011-05-26 | $32.34 | $53.00 | 311,400 | — | — |
| 2011-05-25 | $32.58 | $53.40 | 492,900 | — | — |
| 2011-05-24 | $31.89 | $52.27 | 658,400 | — | — |
| 2011-05-23 | $32.25 | $52.86 | 346,900 | — | — |
| 2011-05-20 | $32.70 | $53.59 | 317,700 | — | — |
| 2011-05-19 | $33.00 | $54.09 | 386,100 | — | — |
| 2011-05-18 | $32.88 | $53.89 | 438,500 | — | — |
| 2011-05-17 | $32.21 | $52.79 | 604,700 | — | — |
| 2011-05-16 | $32.73 | $53.64 | 857,800 | — | — |
| 2011-05-13 | $33.55 | $54.99 | 535,200 | — | — |
| 2011-05-12 | $33.65 | $55.15 | 559,000 | — | — |
| 2011-05-11 | $34.30 | $56.22 | 368,200 | — | — |
| 2011-05-10 | $34.92 | $57.23 | 327,300 | — | — |
| 2011-05-09 | $34.27 | $56.17 | 272,000 | — | — |
| 2011-05-06 | $34.18 | $56.02 | 320,300 | — | — |
| 2011-05-05 | $33.73 | $55.28 | 548,200 | — | — |
| 2011-05-04 | $33.88 | $55.53 | 541,500 | — | — |
| 2011-05-03 | $33.84 | $55.46 | 248,000 | — | — |
| 2011-05-02 | $33.95 | $55.64 | 392,700 | — | — |
| 2011-04-29 | $33.99 | $55.71 | 479,000 | — | — |
| 2011-04-28 | $34.28 | $56.18 | 273,200 | — | — |
| 2011-04-27 | $34.63 | $56.76 | 242,500 | — | — |
| 2011-04-26 | $34.78 | $57.00 | 296,100 | — | — |
| 2011-04-25 | $34.55 | $56.63 | 274,600 | — | — |
| 2011-04-21 | $34.93 | $57.25 | 205,200 | — | — |
| 2011-04-20 | $35.16 | $57.63 | 252,300 | — | — |
| 2011-04-19 | $34.42 | $56.41 | 264,100 | — | — |
| 2011-04-18 | $34.51 | $56.56 | 469,400 | — | — |
| 2011-04-15 | $34.69 | $56.86 | 422,800 | — | — |
| 2011-04-14 | $35.06 | $57.46 | 251,000 | — | — |
| 2011-04-13 | $35.00 | $57.36 | 376,700 | — | — |
| 2011-04-12 | $35.07 | $56.96 | 607,200 | — | — |
| 2011-04-11 | $35.97 | $58.42 | 411,100 | — | — |
| 2011-04-08 | $36.69 | $59.59 | 177,500 | — | — |
| 2011-04-07 | $36.96 | $60.03 | 169,100 | — | — |
| 2011-04-06 | $36.84 | $59.84 | 139,400 | — | — |
| 2011-04-05 | $37.15 | $60.34 | 233,600 | — | — |
| 2011-04-04 | $37.17 | $60.37 | 457,600 | — | — |
| 2011-04-01 | $37.18 | $60.39 | 351,800 | — | — |
| 2011-03-31 | $36.93 | $59.98 | 240,200 | — | — |
| 2011-03-30 | $37.03 | $60.14 | 554,400 | — | — |
| 2011-03-29 | $36.45 | $59.20 | 403,900 | — | — |
| 2011-03-28 | $36.11 | $58.65 | 457,400 | — | — |
| 2011-03-25 | $36.78 | $59.74 | 436,400 | — | — |
| 2011-03-24 | $36.13 | $58.68 | 334,800 | — | — |
| 2011-03-23 | $35.67 | $57.94 | 202,300 | — | — |
| 2011-03-22 | $35.80 | $58.15 | 644,000 | — | — |
| 2011-03-21 | $35.34 | $57.40 | 306,200 | — | — |
| 2011-03-18 | $35.06 | $56.94 | 618,600 | — | — |
| 2011-03-17 | $34.74 | $56.43 | 747,100 | — | — |
| 2011-03-16 | $34.29 | $55.69 | 381,500 | — | — |
| 2011-03-15 | $34.57 | $56.15 | 310,700 | — | — |
| 2011-03-14 | $34.93 | $56.73 | 342,500 | — | — |
| 2011-03-11 | $34.78 | $56.49 | 378,100 | — | — |
| 2011-03-10 | $34.30 | $55.71 | 338,200 | — | — |
| 2011-03-09 | $34.95 | $56.77 | 455,800 | — | — |
| 2011-03-08 | $34.78 | $56.49 | 544,300 | — | — |
| 2011-03-07 | $34.52 | $56.07 | 357,700 | — | — |
| 2011-03-04 | $34.78 | $56.49 | 422,700 | — | — |
| 2011-03-03 | $34.63 | $56.25 | 266,600 | — | — |
| 2011-03-02 | $34.49 | $56.02 | 205,600 | — | — |
| 2011-03-01 | $34.21 | $55.56 | 180,300 | — | — |
| 2011-02-28 | $34.41 | $55.89 | 262,000 | — | — |
| 2011-02-25 | $34.33 | $55.76 | 213,900 | — | — |
| 2011-02-24 | $34.17 | $55.50 | 360,000 | — | — |
| 2011-02-23 | $35.19 | $57.16 | 524,400 | — | — |
| 2011-02-22 | $35.17 | $57.12 | 239,700 | — | — |
| 2011-02-18 | $35.40 | $57.50 | 140,800 | — | — |
| 2011-02-17 | $35.75 | $58.07 | 160,300 | — | — |
| 2011-02-16 | $35.75 | $58.07 | 496,400 | — | — |
| 2011-02-15 | $35.01 | $56.86 | 164,600 | — | — |
| 2011-02-14 | $34.98 | $56.81 | 260,700 | — | — |
| 2011-02-11 | $34.23 | $55.60 | 196,400 | — | — |
| 2011-02-10 | $34.17 | $55.50 | 145,700 | — | — |
| 2011-02-09 | $33.90 | $55.06 | 214,000 | — | — |
| 2011-02-08 | $34.33 | $55.76 | 361,800 | — | — |
| 2011-02-07 | $34.64 | $56.26 | 171,900 | — | — |
| 2011-02-04 | $34.18 | $55.52 | 374,400 | — | — |
| 2011-02-03 | $34.69 | $56.34 | 294,600 | — | — |
| 2011-02-02 | $34.08 | $55.35 | 309,600 | — | — |
| 2011-02-01 | $33.57 | $54.52 | 275,100 | — | — |
| 2011-01-31 | $33.86 | $55.00 | 554,200 | — | — |
| 2011-01-28 | $34.19 | $55.53 | 1,672,600 | — | — |
| 2011-01-27 | $32.93 | $53.49 | 429,400 | — | — |
| 2011-01-26 | $32.10 | $52.14 | 349,200 | — | — |
| 2011-01-25 | $32.01 | $51.99 | 271,400 | — | — |
| 2011-01-24 | $32.31 | $52.48 | 405,500 | — | — |
| 2011-01-21 | $32.55 | $52.87 | 402,100 | — | — |
| 2011-01-20 | $33.79 | $54.88 | 426,300 | — | — |
| 2011-01-19 | $34.07 | $55.34 | 186,200 | — | — |
| 2011-01-18 | $34.32 | $55.74 | 228,400 | — | — |
| 2011-01-14 | $33.97 | $55.17 | 244,400 | — | — |
| 2011-01-13 | $34.48 | $56.00 | 197,100 | — | — |
| 2011-01-12 | $34.17 | $55.50 | 284,000 | — | — |
| 2011-01-11 | $34.56 | $55.62 | 299,300 | — | — |
| 2011-01-10 | $35.00 | $56.33 | 683,000 | — | — |
| 2011-01-07 | $35.70 | $57.45 | 774,200 | — | — |
| 2011-01-06 | $35.27 | $56.76 | 817,000 | — | — |
| 2011-01-05 | $33.31 | $53.61 | 171,100 | — | — |
| 2011-01-04 | $33.18 | $53.40 | 189,400 | — | — |
| 2011-01-03 | $33.17 | $53.38 | 401,200 | — | — |