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
- 2008-11-25 to 2026-08-28
- 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 | $23.87 | $23.87 | 15,100 | — | — |
| 2011-12-29 | $23.96 | $23.96 | 10,400 | — | — |
| 2011-12-28 | $23.87 | $23.87 | 27,000 | — | — |
| 2011-12-27 | $24.42 | $24.42 | 14,500 | — | — |
| 2011-12-23 | $24.31 | $24.31 | 5,500 | — | — |
| 2011-12-22 | $24.34 | $24.34 | 16,200 | — | — |
| 2011-12-21 | $24.34 | $24.34 | 30,300 | — | — |
| 2011-12-20 | $24.45 | $24.45 | 162,100 | — | — |
| 2011-12-19 | $24.11 | $24.11 | 71,000 | — | — |
| 2011-12-16 | $24.28 | $24.28 | 9,300 | — | — |
| 2011-12-15 | $24.20 | $24.20 | 7,500 | — | — |
| 2011-12-14 | $24.09 | $24.09 | 30,200 | — | — |
| 2011-12-13 | $24.25 | $24.25 | 16,700 | — | — |
| 2011-12-12 | $24.85 | $24.85 | 12,100 | — | — |
| 2011-12-09 | $25.55 | $25.55 | 6,100 | — | — |
| 2011-12-08 | $25.40 | $25.40 | 9,900 | — | — |
| 2011-12-07 | $25.68 | $25.68 | 8,100 | — | — |
| 2011-12-06 | $25.65 | $25.65 | 3,800 | — | — |
| 2011-12-05 | $25.59 | $25.59 | 15,300 | — | — |
| 2011-12-02 | $25.50 | $25.50 | 400 | — | — |
| 2011-12-01 | $25.85 | $25.85 | 3,000 | — | — |
| 2011-11-30 | $25.73 | $25.73 | 37,000 | — | — |
| 2011-11-29 | $25.37 | $25.37 | 6,900 | — | — |
| 2011-11-28 | $25.31 | $25.31 | 44,900 | — | — |
| 2011-11-25 | $25.00 | $25.00 | 4,400 | — | — |
| 2011-11-23 | $25.41 | $25.41 | 10,100 | — | — |
| 2011-11-22 | $26.09 | $26.09 | 2,800 | — | — |
| 2011-11-21 | $26.05 | $26.05 | 10,900 | — | — |
| 2011-11-18 | $26.12 | $26.12 | 11,700 | — | — |
| 2011-11-17 | $25.88 | $25.88 | 8,100 | — | — |
| 2011-11-16 | $26.01 | $26.01 | 1,500 | — | — |
| 2011-11-15 | $26.02 | $26.02 | 4,300 | — | — |
| 2011-11-14 | $26.50 | $26.50 | 5,500 | — | — |
| 2011-11-11 | $27.02 | $27.02 | 16,400 | — | — |
| 2011-11-10 | $26.40 | $26.40 | 4,900 | — | — |
| 2011-11-09 | $26.19 | $26.19 | 24,300 | — | — |
| 2011-11-08 | $27.38 | $27.38 | 1,100 | — | — |
| 2011-11-07 | $27.13 | $27.13 | 100 | — | — |
| 2011-11-04 | $27.18 | $27.18 | 3,700 | — | — |
| 2011-11-03 | $27.38 | $27.38 | 1,000 | — | — |
| 2011-11-02 | $27.07 | $27.07 | 8,700 | — | — |
| 2011-11-01 | $26.74 | $26.74 | 30,800 | — | — |
| 2011-10-31 | $27.40 | $27.40 | 7,300 | — | — |
| 2011-10-28 | $28.66 | $28.66 | 3,300 | — | — |
| 2011-10-27 | $28.75 | $28.75 | 34,400 | — | — |
| 2011-10-26 | $27.66 | $27.66 | 1,000 | — | — |
| 2011-10-25 | $27.67 | $27.67 | 5,100 | — | — |
| 2011-10-24 | $27.73 | $27.73 | 8,000 | — | — |
| 2011-10-21 | $27.56 | $27.56 | 10,000 | — | — |
| 2011-10-20 | $27.22 | $27.22 | 6,500 | — | — |
| 2011-10-19 | $27.01 | $27.01 | 14,400 | — | — |
| 2011-10-18 | $26.98 | $26.98 | 8,600 | — | — |
| 2011-10-17 | $27.01 | $27.01 | 2,800 | — | — |
| 2011-10-14 | $27.55 | $27.55 | 10,500 | — | — |
| 2011-10-13 | $27.24 | $27.24 | 4,200 | — | — |
| 2011-10-12 | $27.23 | $27.23 | 27,500 | — | — |
| 2011-10-11 | $26.69 | $26.69 | 3,000 | — | — |
| 2011-10-10 | $26.68 | $26.68 | 28,100 | — | — |
| 2011-10-07 | $25.66 | $25.66 | 6,600 | — | — |
| 2011-10-06 | $25.90 | $25.90 | 2,200 | — | — |
| 2011-10-05 | $25.58 | $25.58 | 11,800 | — | — |
| 2011-10-04 | $25.35 | $25.35 | 17,800 | — | — |
| 2011-10-03 | $25.02 | $25.02 | 12,700 | — | — |
| 2011-09-30 | $25.75 | $25.75 | 14,700 | — | — |
| 2011-09-29 | $26.36 | $26.36 | 3,600 | — | — |
| 2011-09-28 | $26.35 | $26.35 | 1,600 | — | — |
| 2011-09-27 | $26.49 | $26.49 | 18,100 | — | — |
| 2011-09-26 | $26.12 | $26.12 | 26,200 | — | — |
| 2011-09-23 | $26.18 | $26.18 | 36,300 | — | — |
| 2011-09-22 | $26.04 | $26.04 | 16,100 | — | — |
| 2011-09-21 | $26.97 | $26.97 | 7,600 | — | — |
| 2011-09-20 | $26.80 | $26.80 | 1,500 | — | — |
| 2011-09-19 | $26.89 | $26.89 | 18,100 | — | — |
| 2011-09-16 | $27.24 | $27.24 | 6,000 | — | — |
| 2011-09-15 | $27.60 | $27.60 | 11,500 | — | — |
| 2011-09-14 | $27.20 | $27.20 | 15,400 | — | — |
| 2011-09-13 | $26.90 | $26.90 | 8,200 | — | — |
| 2011-09-12 | $26.62 | $26.62 | 32,500 | — | — |
| 2011-09-09 | $26.77 | $26.77 | 6,600 | — | — |
| 2011-09-08 | $27.62 | $27.62 | 31,800 | — | — |
| 2011-09-07 | $28.45 | $28.45 | 6,400 | — | — |
| 2011-09-06 | $28.10 | $28.10 | 28,200 | — | — |
| 2011-09-02 | $28.87 | $28.87 | 38,300 | — | — |
| 2011-09-01 | $29.20 | $29.20 | 3,800 | — | — |
| 2011-08-31 | $29.65 | $29.65 | 1,100 | — | — |
| 2011-08-30 | $29.95 | $29.95 | 8,600 | — | — |
| 2011-08-29 | $30.24 | $30.24 | 5,500 | — | — |
| 2011-08-26 | $30.18 | $30.18 | 15,800 | — | — |
| 2011-08-25 | $29.66 | $29.66 | 1,400 | — | — |
| 2011-08-24 | $29.86 | $29.86 | 2,100 | — | — |
| 2011-08-23 | $29.95 | $29.95 | 15,300 | — | — |
| 2011-08-22 | $29.64 | $29.64 | 43,000 | — | — |
| 2011-08-19 | $29.77 | $29.77 | 11,500 | — | — |
| 2011-08-18 | $29.45 | $29.45 | 51,600 | — | — |
| 2011-08-17 | $29.93 | $29.93 | 8,600 | — | — |
| 2011-08-16 | $29.83 | $29.83 | 17,600 | — | — |
| 2011-08-15 | $29.94 | $29.94 | 25,000 | — | — |
| 2011-08-12 | $29.09 | $29.09 | 1,500 | — | — |
| 2011-08-11 | $29.04 | $29.04 | 4,900 | — | — |
| 2011-08-10 | $28.85 | $28.85 | 1,700 | — | — |
| 2011-08-09 | $29.13 | $29.13 | 6,400 | — | — |
| 2011-08-08 | $28.95 | $28.95 | 11,000 | — | — |
| 2011-08-05 | $29.14 | $29.14 | 9,400 | — | — |
| 2011-08-04 | $28.59 | $28.59 | 29,800 | — | — |
| 2011-08-03 | $29.43 | $29.43 | 6,300 | — | — |
| 2011-08-02 | $28.95 | $28.95 | 12,100 | — | — |
| 2011-08-01 | $29.14 | $29.14 | 27,400 | — | — |
| 2011-07-29 | $29.62 | $29.62 | 19,100 | — | — |
| 2011-07-28 | $29.36 | $29.36 | 6,600 | — | — |
| 2011-07-27 | $29.63 | $29.63 | 9,500 | — | — |
| 2011-07-26 | $30.27 | $30.27 | 3,900 | — | — |
| 2011-07-25 | $29.63 | $29.63 | 4,500 | — | — |
| 2011-07-22 | $29.64 | $29.64 | 10,300 | — | — |
| 2011-07-21 | $29.69 | $29.69 | 9,900 | — | — |
| 2011-07-20 | $29.07 | $29.07 | 25,700 | — | — |
| 2011-07-19 | $28.72 | $28.72 | 3,800 | — | — |
| 2011-07-18 | $28.55 | $28.55 | 10,100 | — | — |
| 2011-07-15 | $28.74 | $28.74 | 11,400 | — | — |
| 2011-07-14 | $28.61 | $28.61 | 5,900 | — | — |
| 2011-07-13 | $28.66 | $28.66 | 13,800 | — | — |
| 2011-07-12 | $28.00 | $28.00 | 13,500 | — | — |
| 2011-07-11 | $28.15 | $28.15 | 62,200 | — | — |
| 2011-07-08 | $29.21 | $29.21 | 4,100 | — | — |
| 2011-07-07 | $29.53 | $29.53 | 5,100 | — | — |
| 2011-07-06 | $29.38 | $29.38 | 13,200 | — | — |
| 2011-07-05 | $29.84 | $29.84 | 21,400 | — | — |
| 2011-07-01 | $30.27 | $30.27 | 4,500 | — | — |
| 2011-06-30 | $30.16 | $30.16 | 13,000 | — | — |
| 2011-06-29 | $29.88 | $29.88 | 5,700 | — | — |
| 2011-06-28 | $29.59 | $29.59 | 3,600 | — | — |
| 2011-06-27 | $29.25 | $29.25 | 900 | — | — |
| 2011-06-24 | $28.80 | $28.80 | 16,200 | — | — |
| 2011-06-23 | $29.19 | $29.19 | 8,700 | — | — |
| 2011-06-22 | $29.54 | $29.54 | 13,600 | — | — |
| 2011-06-21 | $29.78 | $29.78 | 20,900 | — | — |
| 2011-06-20 | $29.37 | $29.37 | 1,300 | — | — |
| 2011-06-17 | $29.38 | $29.38 | 18,100 | — | — |
| 2011-06-16 | $28.91 | $28.91 | 43,200 | — | — |
| 2011-06-15 | $28.81 | $28.81 | 43,500 | — | — |
| 2011-06-14 | $29.99 | $29.99 | 11,800 | — | — |
| 2011-06-13 | $29.82 | $29.82 | 3,800 | — | — |
| 2011-06-10 | $29.46 | $29.46 | 12,400 | — | — |
| 2011-06-09 | $30.20 | $30.20 | 4,800 | — | — |
| 2011-06-08 | $30.43 | $30.43 | 5,800 | — | — |
| 2011-06-07 | $31.00 | $31.00 | 10,100 | — | — |
| 2011-06-06 | $30.49 | $30.49 | 17,700 | — | — |
| 2011-06-03 | $30.78 | $30.78 | 51,600 | — | — |
| 2011-06-02 | $30.14 | $30.14 | 5,100 | — | — |
| 2011-06-01 | $29.57 | $29.57 | 14,700 | — | — |
| 2011-05-31 | $29.76 | $29.76 | 20,100 | — | — |
| 2011-05-27 | $29.33 | $29.33 | 7,100 | — | — |
| 2011-05-26 | $28.66 | $28.66 | 7,800 | — | — |
| 2011-05-25 | $28.52 | $28.52 | 9,500 | — | — |
| 2011-05-24 | $28.61 | $28.61 | 19,200 | — | — |
| 2011-05-23 | $28.31 | $28.31 | 19,500 | — | — |
| 2011-05-20 | $28.76 | $28.76 | 38,700 | — | — |
| 2011-05-19 | $29.30 | $29.30 | 9,800 | — | — |
| 2011-05-18 | $29.13 | $29.13 | 9,000 | — | — |
| 2011-05-17 | $29.07 | $29.07 | 9,500 | — | — |
| 2011-05-16 | $28.81 | $28.81 | 15,700 | — | — |
| 2011-05-13 | $28.55 | $28.55 | 19,800 | — | — |
| 2011-05-12 | $29.10 | $29.10 | 8,500 | — | — |
| 2011-05-11 | $29.00 | $29.00 | 23,500 | — | — |
| 2011-05-10 | $29.83 | $29.83 | 18,300 | — | — |
| 2011-05-09 | $29.59 | $29.59 | 95,000 | — | — |
| 2011-05-06 | $29.57 | $29.57 | 80,600 | — | — |
| 2011-05-05 | $30.33 | $30.33 | 31,400 | — | — |
| 2011-05-04 | $31.65 | $31.65 | 4,700 | — | — |
| 2011-05-03 | $31.59 | $31.59 | 24,000 | — | — |
| 2011-05-02 | $31.83 | $31.83 | 11,000 | — | — |
| 2011-04-29 | $31.60 | $31.60 | 12,000 | — | — |
| 2011-04-28 | $31.57 | $31.57 | 12,700 | — | — |
| 2011-04-27 | $31.47 | $31.47 | 5,900 | — | — |
| 2011-04-26 | $30.79 | $30.79 | 2,700 | — | — |
| 2011-04-25 | $30.58 | $30.58 | 7,000 | — | — |
| 2011-04-21 | $30.46 | $30.46 | 19,200 | — | — |
| 2011-04-20 | $30.27 | $30.27 | 7,600 | — | — |
| 2011-04-19 | $29.54 | $29.54 | 5,800 | — | — |
| 2011-04-18 | $29.08 | $29.08 | 28,200 | — | — |
| 2011-04-15 | $29.89 | $29.89 | 11,100 | — | — |
| 2011-04-14 | $30.22 | $30.22 | 7,000 | — | — |
| 2011-04-13 | $29.97 | $29.97 | 9,000 | — | — |
| 2011-04-12 | $30.16 | $30.16 | 9,800 | — | — |
| 2011-04-11 | $29.89 | $29.89 | 9,200 | — | — |
| 2011-04-08 | $30.05 | $30.05 | 44,400 | — | — |
| 2011-04-07 | $29.37 | $29.37 | 30,400 | — | — |
| 2011-04-06 | $29.53 | $29.53 | 8,700 | — | — |
| 2011-04-05 | $29.09 | $29.09 | 7,600 | — | — |
| 2011-04-04 | $29.06 | $29.06 | 12,500 | — | — |
| 2011-04-01 | $29.12 | $29.12 | 4,100 | — | — |
| 2011-03-31 | $28.90 | $28.90 | 4,400 | — | — |
| 2011-03-30 | $28.64 | $28.64 | 6,200 | — | — |
| 2011-03-29 | $28.51 | $28.51 | 4,500 | — | — |
| 2011-03-28 | $28.54 | $28.54 | 1,400 | — | — |
| 2011-03-25 | $28.42 | $28.42 | 20,000 | — | — |
| 2011-03-24 | $28.93 | $28.93 | 5,100 | — | — |
| 2011-03-23 | $28.64 | $28.64 | 13,400 | — | — |
| 2011-03-22 | $29.02 | $29.02 | 6,700 | — | — |
| 2011-03-21 | $29.08 | $29.08 | 10,300 | — | — |
| 2011-03-18 | $28.88 | $28.88 | 6,700 | — | — |
| 2011-03-17 | $28.27 | $28.27 | 16,600 | — | — |
| 2011-03-16 | $27.66 | $27.66 | 3,300 | — | — |
| 2011-03-15 | $28.19 | $28.19 | 6,300 | — | — |
| 2011-03-14 | $28.16 | $28.16 | 1,200 | — | — |
| 2011-03-11 | $27.80 | $27.80 | 2,300 | — | — |
| 2011-03-10 | $27.36 | $27.36 | 22,800 | — | — |
| 2011-03-09 | $27.77 | $27.77 | 3,900 | — | — |
| 2011-03-08 | $27.75 | $27.75 | 22,300 | — | — |
| 2011-03-07 | $28.08 | $28.08 | 21,400 | — | — |
| 2011-03-04 | $28.12 | $28.12 | 8,300 | — | — |
| 2011-03-03 | $28.01 | $28.01 | 11,100 | — | — |
| 2011-03-02 | $27.66 | $27.66 | 12,400 | — | — |
| 2011-03-01 | $27.29 | $27.29 | 3,800 | — | — |
| 2011-02-28 | $27.40 | $27.40 | 8,700 | — | — |
| 2011-02-25 | $27.23 | $27.23 | 5,000 | — | — |
| 2011-02-24 | $27.38 | $27.38 | 7,700 | — | — |
| 2011-02-23 | $27.22 | $27.22 | 17,400 | — | — |
| 2011-02-22 | $26.80 | $26.80 | 15,200 | — | — |
| 2011-02-18 | $26.97 | $26.97 | 6,000 | — | — |
| 2011-02-17 | $26.65 | $26.65 | 25,700 | — | — |
| 2011-02-16 | $26.50 | $26.50 | 8,700 | — | — |
| 2011-02-15 | $26.18 | $26.18 | 3,100 | — | — |
| 2011-02-14 | $26.15 | $26.15 | 26,800 | — | — |
| 2011-02-11 | $26.40 | $26.40 | 5,400 | — | — |
| 2011-02-10 | $26.56 | $26.56 | 5,200 | — | — |
| 2011-02-09 | $27.12 | $27.12 | 27,600 | — | — |
| 2011-02-08 | $26.78 | $26.78 | 7,600 | — | — |
| 2011-02-07 | $26.58 | $26.58 | 7,600 | — | — |
| 2011-02-04 | $26.55 | $26.55 | 22,200 | — | — |
| 2011-02-03 | $26.75 | $26.75 | 8,600 | — | — |
| 2011-02-02 | $27.43 | $27.43 | 16,600 | — | — |
| 2011-02-01 | $27.56 | $27.56 | 19,800 | — | — |
| 2011-01-31 | $27.01 | $27.01 | 6,000 | — | — |
| 2011-01-28 | $26.64 | $26.64 | 10,900 | — | — |
| 2011-01-27 | $27.19 | $27.19 | 13,600 | — | — |
| 2011-01-26 | $27.00 | $27.00 | 12,500 | — | — |
| 2011-01-25 | $26.97 | $26.97 | 3,600 | — | — |
| 2011-01-24 | $26.81 | $26.81 | 50,400 | — | — |
| 2011-01-21 | $26.70 | $26.70 | 16,500 | — | — |
| 2011-01-20 | $26.12 | $26.12 | 9,300 | — | — |
| 2011-01-19 | $26.10 | $26.10 | 43,700 | — | — |
| 2011-01-18 | $25.76 | $25.76 | 15,100 | — | — |
| 2011-01-14 | $25.75 | $25.75 | 22,600 | — | — |
| 2011-01-13 | $25.67 | $25.67 | 20,200 | — | — |
| 2011-01-12 | $24.81 | $24.81 | 15,400 | — | — |
| 2011-01-11 | $24.24 | $24.24 | 2,400 | — | — |
| 2011-01-10 | $24.16 | $24.16 | 11,200 | — | — |
| 2011-01-07 | $24.04 | $24.04 | 12,100 | — | — |
| 2011-01-06 | $24.44 | $24.44 | 20,200 | — | — |
| 2011-01-05 | $24.90 | $24.90 | 47,900 | — | — |
| 2011-01-04 | $25.55 | $25.55 | 4,300 | — | — |
| 2011-01-03 | $25.69 | $25.69 | 14,900 | — | — |