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 | $23.05 | $24.01 | 41,840 | — | — |
| 2011-12-29 | $23.20 | $24.17 | 46,725 | — | — |
| 2011-12-28 | $22.98 | $23.93 | 57,238 | — | — |
| 2011-12-27 | $23.79 | $24.78 | 21,345 | — | — |
| 2011-12-23 | $23.81 | $24.80 | 16,248 | — | — |
| 2011-12-22 | $23.91 | $24.90 | 43,964 | — | — |
| 2011-12-21 | $24.31 | $25.33 | 28,141 | — | — |
| 2011-12-20 | $24.41 | $25.42 | 64,034 | — | — |
| 2011-12-19 | $22.95 | $23.90 | 55,751 | — | — |
| 2011-12-16 | $23.41 | $24.38 | 85,698 | — | — |
| 2011-12-15 | $23.23 | $24.20 | 37,911 | — | — |
| 2011-12-14 | $22.93 | $23.88 | 57,981 | — | — |
| 2011-12-13 | $23.31 | $24.28 | 76,990 | — | — |
| 2011-12-12 | $23.39 | $24.36 | 79,220 | — | — |
| 2011-12-09 | $23.14 | $24.10 | 91,645 | — | — |
| 2011-12-08 | $22.21 | $23.14 | 425,303 | — | — |
| 2011-12-07 | $22.78 | $23.73 | 72,530 | — | — |
| 2011-12-06 | $22.76 | $23.71 | 53,309 | — | — |
| 2011-12-05 | $22.59 | $23.53 | 120,423 | — | — |
| 2011-12-02 | $22.24 | $23.17 | 166,829 | — | — |
| 2011-12-01 | $22.65 | $23.59 | 40,566 | — | — |
| 2011-11-30 | $23.23 | $24.20 | 131,573 | — | — |
| 2011-11-29 | $22.10 | $23.02 | 32,601 | — | — |
| 2011-11-28 | $22.36 | $23.29 | 91,645 | — | — |
| 2011-11-25 | $21.73 | $22.64 | 47,574 | — | — |
| 2011-11-23 | $21.90 | $22.81 | 91,645 | — | — |
| 2011-11-22 | $22.43 | $23.36 | 64,672 | — | — |
| 2011-11-21 | $22.71 | $23.66 | 53,309 | — | — |
| 2011-11-18 | $23.65 | $24.63 | 59,574 | — | — |
| 2011-11-17 | $23.79 | $24.78 | 71,893 | — | — |
| 2011-11-16 | $23.56 | $24.54 | 90,689 | — | — |
| 2011-11-15 | $23.63 | $24.61 | 45,026 | — | — |
| 2011-11-14 | $23.14 | $24.10 | 35,999 | — | — |
| 2011-11-11 | $23.76 | $24.75 | 40,672 | — | — |
| 2011-11-10 | $23.13 | $24.09 | 74,866 | — | — |
| 2011-11-09 | $22.99 | $23.94 | 59,787 | — | — |
| 2011-11-08 | $23.57 | $24.55 | 59,362 | — | — |
| 2011-11-07 | $23.44 | $24.41 | 34,937 | — | — |
| 2011-11-04 | $23.38 | $24.35 | 47,574 | — | — |
| 2011-11-03 | $24.87 | $25.90 | 54,371 | — | — |
| 2011-11-02 | $24.05 | $25.05 | 46,406 | — | — |
| 2011-11-01 | $23.22 | $24.19 | 47,574 | — | — |
| 2011-10-31 | $24.47 | $25.49 | 36,955 | — | — |
| 2011-10-28 | $25.11 | $26.15 | 47,999 | — | — |
| 2011-10-27 | $25.46 | $26.52 | 92,813 | — | — |
| 2011-10-26 | $23.76 | $24.75 | 69,238 | — | — |
| 2011-10-25 | $22.53 | $23.47 | 64,990 | — | — |
| 2011-10-24 | $23.58 | $24.56 | 115,007 | — | — |
| 2011-10-21 | $21.58 | $22.48 | 105,768 | — | — |
| 2011-10-20 | $21.52 | $22.41 | 96,848 | — | — |
| 2011-10-19 | $21.77 | $22.68 | 101,414 | — | — |
| 2011-10-18 | $22.27 | $23.20 | 108,742 | — | — |
| 2011-10-17 | $22.00 | $22.91 | 58,725 | — | — |
| 2011-10-14 | $22.38 | $23.31 | 206,227 | — | — |
| 2011-10-13 | $23.33 | $24.31 | 61,911 | — | — |
| 2011-10-12 | $24.61 | $25.63 | 68,707 | — | — |
| 2011-10-11 | $24.29 | $25.30 | 37,380 | — | — |
| 2011-10-10 | $24.04 | $25.04 | 49,380 | — | — |
| 2011-10-07 | $22.95 | $23.90 | 55,858 | — | — |
| 2011-10-06 | $23.65 | $24.63 | 45,663 | — | — |
| 2011-10-05 | $23.42 | $24.39 | 49,698 | — | — |
| 2011-10-04 | $23.91 | $24.90 | 86,547 | — | — |
| 2011-10-03 | $21.99 | $22.90 | 101,202 | — | — |
| 2011-09-30 | $22.48 | $23.41 | 72,742 | — | — |
| 2011-09-29 | $22.90 | $23.85 | 102,158 | — | — |
| 2011-09-28 | $22.72 | $23.67 | 65,946 | — | — |
| 2011-09-27 | $24.12 | $25.12 | 46,300 | — | — |
| 2011-09-26 | $23.45 | $24.42 | 91,857 | — | — |
| 2011-09-23 | $23.33 | $24.30 | 65,415 | — | — |
| 2011-09-22 | $22.91 | $23.86 | 86,016 | — | — |
| 2011-09-21 | $22.79 | $23.74 | 97,698 | — | — |
| 2011-09-20 | $23.12 | $24.08 | 59,362 | — | — |
| 2011-09-19 | $23.38 | $24.35 | 47,787 | — | — |
| 2011-09-16 | $23.78 | $24.77 | 57,238 | — | — |
| 2011-09-15 | $23.85 | $24.84 | 50,973 | — | — |
| 2011-09-14 | $23.78 | $24.77 | 64,672 | — | — |
| 2011-09-13 | $23.42 | $24.39 | 69,132 | — | — |
| 2011-09-12 | $23.54 | $24.52 | 66,371 | — | — |
| 2011-09-09 | $23.44 | $24.41 | 67,433 | — | — |
| 2011-09-08 | $23.80 | $24.79 | 373,799 | — | — |
| 2011-09-07 | $24.95 | $25.99 | 75,397 | — | — |
| 2011-09-06 | $23.92 | $24.91 | 65,203 | — | — |
| 2011-09-02 | $23.92 | $24.91 | 82,618 | — | — |
| 2011-09-01 | $24.43 | $25.44 | 83,043 | — | — |
| 2011-08-31 | $25.60 | $26.67 | 151,750 | — | — |
| 2011-08-30 | $26.27 | $27.37 | 83,786 | — | — |
| 2011-08-29 | $26.26 | $27.36 | 86,123 | — | — |
| 2011-08-26 | $24.95 | $25.99 | 35,256 | — | — |
| 2011-08-25 | $24.47 | $25.49 | 64,672 | — | — |
| 2011-08-24 | $25.36 | $26.41 | 43,114 | — | — |
| 2011-08-23 | $24.50 | $25.52 | 181,484 | — | — |
| 2011-08-22 | $24.23 | $25.24 | 112,352 | — | — |
| 2011-08-19 | $24.07 | $25.07 | 100,990 | — | — |
| 2011-08-18 | $24.71 | $25.74 | 133,272 | — | — |
| 2011-08-17 | $25.87 | $26.94 | 67,326 | — | — |
| 2011-08-16 | $25.95 | $27.03 | 59,893 | — | — |
| 2011-08-15 | $26.56 | $27.66 | 56,282 | — | — |
| 2011-08-12 | $26.16 | $27.25 | 46,300 | — | — |
| 2011-08-11 | $26.61 | $27.72 | 101,414 | — | — |
| 2011-08-10 | $26.18 | $27.27 | 91,432 | — | — |
| 2011-08-09 | $28.14 | $29.31 | 141,024 | — | — |
| 2011-08-08 | $26.27 | $27.37 | 148,670 | — | — |
| 2011-08-05 | $27.54 | $28.69 | 122,759 | — | — |
| 2011-08-04 | $28.37 | $29.55 | 67,645 | — | — |
| 2011-08-03 | $29.01 | $30.22 | 51,610 | — | — |
| 2011-08-02 | $29.49 | $30.72 | 40,247 | — | — |
| 2011-08-01 | $30.28 | $31.53 | 72,636 | — | — |
| 2011-07-29 | $30.22 | $31.48 | 45,875 | — | — |
| 2011-07-28 | $29.86 | $31.10 | 42,690 | — | — |
| 2011-07-27 | $29.86 | $31.10 | 70,194 | — | — |
| 2011-07-26 | $30.65 | $31.93 | 36,424 | — | — |
| 2011-07-25 | $30.93 | $32.22 | 54,265 | — | — |
| 2011-07-22 | $31.45 | $32.76 | 30,053 | — | — |
| 2011-07-21 | $32.00 | $33.33 | 29,203 | — | — |
| 2011-07-20 | $31.53 | $32.84 | 27,716 | — | — |
| 2011-07-19 | $31.67 | $32.99 | 187,112 | — | — |
| 2011-07-18 | $32.25 | $33.59 | 41,734 | — | — |
| 2011-07-15 | $33.25 | $34.63 | 102,689 | — | — |
| 2011-07-14 | $34.21 | $35.63 | 76,671 | — | — |
| 2011-07-13 | $34.59 | $36.03 | 153,236 | — | — |
| 2011-07-12 | $33.91 | $35.32 | 144,422 | — | — |
| 2011-07-11 | $32.28 | $33.62 | 106,299 | — | — |
| 2011-07-08 | $32.44 | $33.79 | 40,884 | — | — |
| 2011-07-07 | $32.57 | $33.93 | 51,397 | — | — |
| 2011-07-06 | $32.72 | $34.08 | 66,052 | — | — |
| 2011-07-05 | $32.84 | $34.20 | 32,495 | — | — |
| 2011-07-01 | $32.51 | $33.86 | 72,317 | — | — |
| 2011-06-30 | $32.11 | $33.45 | 57,557 | — | — |
| 2011-06-29 | $31.85 | $33.17 | 88,353 | — | — |
| 2011-06-28 | $31.98 | $33.31 | 106,830 | — | — |
| 2011-06-27 | $31.83 | $33.15 | 158,440 | — | — |
| 2011-06-24 | $32.30 | $33.64 | 319,110 | — | — |
| 2011-06-23 | $32.18 | $33.52 | 208,882 | — | — |
| 2011-06-22 | $32.83 | $34.19 | 101,096 | — | — |
| 2011-06-21 | $32.87 | $34.24 | 74,335 | — | — |
| 2011-06-20 | $31.85 | $33.17 | 57,450 | — | — |
| 2011-06-17 | $32.10 | $33.44 | 139,113 | — | — |
| 2011-06-16 | $31.29 | $32.59 | 72,211 | — | — |
| 2011-06-15 | $30.75 | $32.02 | 128,281 | — | — |
| 2011-06-14 | $31.11 | $32.41 | 262,721 | — | — |
| 2011-06-13 | $31.38 | $32.68 | 127,432 | — | — |
| 2011-06-10 | $32.39 | $33.74 | 80,494 | — | — |
| 2011-06-09 | $31.97 | $33.30 | 81,875 | — | — |
| 2011-06-08 | $32.04 | $33.37 | 129,343 | — | — |
| 2011-06-07 | $32.61 | $33.97 | 93,025 | — | — |
| 2011-06-06 | $32.80 | $34.16 | 98,866 | — | — |
| 2011-06-03 | $32.86 | $34.23 | 114,051 | — | — |
| 2011-06-02 | $32.88 | $34.25 | 107,574 | — | — |
| 2011-06-01 | $33.33 | $34.71 | 176,599 | — | — |
| 2011-05-31 | $34.70 | $36.14 | 118,830 | — | — |
| 2011-05-27 | $34.03 | $35.45 | 83,362 | — | — |
| 2011-05-26 | $33.14 | $34.52 | 108,211 | — | — |
| 2011-05-25 | $33.18 | $34.57 | 46,619 | — | — |
| 2011-05-24 | $33.28 | $34.66 | 36,530 | — | — |
| 2011-05-23 | $33.17 | $34.55 | 62,972 | — | — |
| 2011-05-20 | $34.00 | $35.42 | 88,353 | — | — |
| 2011-05-19 | $34.08 | $35.50 | 73,379 | — | — |
| 2011-05-18 | $34.00 | $35.42 | 90,689 | — | — |
| 2011-05-17 | $33.31 | $34.69 | 98,866 | — | — |
| 2011-05-16 | $32.86 | $34.22 | 47,787 | — | — |
| 2011-05-13 | $33.07 | $34.45 | 33,769 | — | — |
| 2011-05-12 | $33.77 | $35.17 | 35,044 | — | — |
| 2011-05-11 | $33.80 | $35.20 | 95,361 | — | — |
| 2011-05-10 | $34.20 | $35.62 | 35,256 | — | — |
| 2011-05-09 | $33.88 | $35.29 | 42,477 | — | — |
| 2011-05-06 | $32.55 | $33.91 | 29,734 | — | — |
| 2011-05-05 | $32.40 | $33.75 | 30,477 | — | — |
| 2011-05-04 | $32.39 | $33.74 | 45,663 | — | — |
| 2011-05-03 | $32.54 | $33.90 | 41,415 | — | — |
| 2011-05-02 | $32.95 | $34.32 | 33,982 | — | — |
| 2011-04-29 | $33.56 | $34.96 | 40,353 | — | — |
| 2011-04-28 | $33.68 | $35.09 | 35,044 | — | — |
| 2011-04-27 | $33.08 | $34.46 | 71,893 | — | — |
| 2011-04-26 | $33.57 | $34.97 | 52,884 | — | — |
| 2011-04-25 | $32.54 | $33.90 | 15,398 | — | — |
| 2011-04-21 | $32.63 | $33.99 | 23,575 | — | — |
| 2011-04-20 | $32.87 | $34.24 | 36,743 | — | — |
| 2011-04-19 | $32.21 | $33.55 | 81,131 | — | — |
| 2011-04-18 | $32.25 | $33.59 | 127,856 | — | — |
| 2011-04-15 | $32.85 | $34.21 | 48,212 | — | — |
| 2011-04-14 | $32.84 | $34.20 | 48,530 | — | — |
| 2011-04-13 | $32.86 | $34.23 | 33,769 | — | — |
| 2011-04-12 | $33.09 | $34.47 | 109,697 | — | — |
| 2011-04-11 | $32.99 | $34.36 | 97,910 | — | — |
| 2011-04-08 | $33.13 | $34.51 | 88,034 | — | — |
| 2011-04-07 | $33.63 | $35.03 | 75,609 | — | — |
| 2011-04-06 | $34.51 | $35.95 | 46,513 | — | — |
| 2011-04-05 | $34.75 | $36.19 | 58,088 | — | — |
| 2011-04-04 | $35.09 | $36.55 | 160,245 | — | — |
| 2011-04-01 | $35.03 | $36.49 | 76,884 | — | — |
| 2011-03-31 | $34.60 | $36.04 | 101,733 | — | — |
| 2011-03-30 | $34.69 | $36.13 | 70,087 | — | — |
| 2011-03-29 | $34.65 | $36.10 | 110,653 | — | — |
| 2011-03-28 | $34.31 | $35.74 | 181,484 | — | — |
| 2011-03-25 | $33.98 | $35.39 | 49,486 | — | — |
| 2011-03-24 | $34.24 | $35.66 | 175,325 | — | — |
| 2011-03-23 | $33.97 | $35.38 | 312,738 | — | — |
| 2011-03-22 | $33.65 | $35.05 | 283,004 | — | — |
| 2011-03-21 | $34.58 | $36.02 | 267,288 | — | — |
| 2011-03-18 | $33.76 | $35.16 | 227,784 | — | — |
| 2011-03-17 | $31.97 | $33.30 | 219,926 | — | — |
| 2011-03-16 | $31.69 | $33.01 | 174,369 | — | — |
| 2011-03-15 | $31.01 | $32.30 | 162,475 | — | — |
| 2011-03-14 | $29.93 | $31.17 | 80,813 | — | — |
| 2011-03-11 | $29.15 | $30.36 | 96,636 | — | — |
| 2011-03-10 | $28.30 | $29.47 | 146,122 | — | — |
| 2011-03-09 | $28.34 | $29.52 | 137,308 | — | — |
| 2011-03-08 | $28.06 | $29.23 | 105,981 | — | — |
| 2011-03-07 | $27.04 | $28.16 | 143,679 | — | — |
| 2011-03-04 | $25.91 | $26.98 | 44,070 | — | — |
| 2011-03-03 | $26.00 | $27.08 | 46,619 | — | — |
| 2011-03-02 | $25.41 | $26.46 | 44,282 | — | — |
| 2011-03-01 | $25.15 | $26.20 | 136,564 | — | — |
| 2011-02-28 | $24.78 | $25.81 | 97,060 | — | — |
| 2011-02-25 | $24.61 | $25.63 | 44,601 | — | — |
| 2011-02-24 | $25.36 | $26.41 | 108,423 | — | — |
| 2011-02-23 | $24.21 | $25.22 | 37,274 | — | — |
| 2011-02-22 | $24.79 | $25.83 | 48,318 | — | — |
| 2011-02-18 | $25.65 | $26.72 | 26,867 | — | — |
| 2011-02-17 | $25.64 | $26.71 | 45,238 | — | — |
| 2011-02-16 | $25.79 | $26.87 | 103,432 | — | — |
| 2011-02-15 | $25.25 | $26.30 | 29,097 | — | — |
| 2011-02-14 | $25.04 | $26.08 | 33,451 | — | — |
| 2011-02-11 | $24.84 | $25.87 | 31,858 | — | — |
| 2011-02-10 | $24.71 | $25.74 | 29,415 | — | — |
| 2011-02-09 | $25.11 | $26.16 | 26,017 | — | — |
| 2011-02-08 | $25.39 | $26.44 | 21,026 | — | — |
| 2011-02-07 | $25.05 | $26.09 | 32,707 | — | — |
| 2011-02-04 | $25.19 | $26.24 | 22,938 | — | — |
| 2011-02-03 | $25.53 | $26.59 | 25,805 | — | — |
| 2011-02-02 | $25.32 | $26.38 | 18,265 | — | — |
| 2011-02-01 | $25.29 | $26.35 | 44,495 | — | — |
| 2011-01-31 | $24.79 | $25.82 | 84,105 | — | — |
| 2011-01-28 | $24.45 | $25.46 | 56,282 | — | — |
| 2011-01-27 | $25.59 | $26.65 | 33,876 | — | — |
| 2011-01-26 | $25.81 | $26.89 | 71,362 | — | — |
| 2011-01-25 | $24.90 | $25.93 | 47,256 | — | — |
| 2011-01-24 | $24.76 | $25.79 | 48,955 | — | — |
| 2011-01-21 | $24.20 | $25.21 | 75,716 | — | — |
| 2011-01-20 | $24.38 | $25.39 | 39,929 | — | — |
| 2011-01-19 | $24.42 | $25.43 | 46,406 | — | — |
| 2011-01-18 | $25.38 | $26.43 | 31,858 | — | — |
| 2011-01-14 | $25.92 | $26.99 | 51,185 | — | — |
| 2011-01-13 | $25.28 | $26.34 | 50,442 | — | — |
| 2011-01-12 | $25.18 | $26.23 | 31,221 | — | — |
| 2011-01-11 | $24.68 | $25.71 | 57,875 | — | — |
| 2011-01-10 | $24.10 | $25.10 | 55,645 | — | — |
| 2011-01-07 | $24.43 | $25.44 | 47,256 | — | — |
| 2011-01-06 | $24.64 | $25.67 | 45,238 | — | — |
| 2011-01-05 | $25.13 | $26.18 | 58,512 | — | — |
| 2011-01-04 | $24.86 | $25.89 | 80,388 | — | — |
| 2011-01-03 | $26.27 | $27.37 | 118,830 | — | — |