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
- 1985-03-07 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 | $28.38 | $125.31 | 21,500 | — | — |
| 2011-12-29 | $28.28 | $124.87 | 32,700 | — | — |
| 2011-12-28 | $28.19 | $124.47 | 14,700 | — | — |
| 2011-12-27 | $28.53 | $125.97 | 9,500 | — | — |
| 2011-12-23 | $28.29 | $124.91 | 27,600 | — | — |
| 2011-12-22 | $28.29 | $124.91 | 15,800 | — | — |
| 2011-12-21 | $28.24 | $124.69 | 26,600 | — | — |
| 2011-12-20 | $27.76 | $122.57 | 43,900 | — | — |
| 2011-12-19 | $27.22 | $120.19 | 27,300 | — | — |
| 2011-12-16 | $27.41 | $121.03 | 65,400 | — | — |
| 2011-12-15 | $27.86 | $123.01 | 24,800 | — | — |
| 2011-12-14 | $27.74 | $122.48 | 47,900 | — | — |
| 2011-12-13 | $27.07 | $119.52 | 33,100 | — | — |
| 2011-12-12 | $27.30 | $120.54 | 39,700 | — | — |
| 2011-12-09 | $27.63 | $122.00 | 53,300 | — | — |
| 2011-12-08 | $27.07 | $119.52 | 20,900 | — | — |
| 2011-12-07 | $27.92 | $123.28 | 25,400 | — | — |
| 2011-12-06 | $27.72 | $122.39 | 23,200 | — | — |
| 2011-12-05 | $27.45 | $121.20 | 28,300 | — | — |
| 2011-12-02 | $27.27 | $120.41 | 32,300 | — | — |
| 2011-12-01 | $27.30 | $120.54 | 38,100 | — | — |
| 2011-11-30 | $27.73 | $122.44 | 107,700 | — | — |
| 2011-11-29 | $26.56 | $117.27 | 26,100 | — | — |
| 2011-11-28 | $26.62 | $117.54 | 29,400 | — | — |
| 2011-11-25 | $25.93 | $114.49 | 14,800 | — | — |
| 2011-11-23 | $26.07 | $115.11 | 51,400 | — | — |
| 2011-11-22 | $26.74 | $118.07 | 32,900 | — | — |
| 2011-11-21 | $26.79 | $118.29 | 35,600 | — | — |
| 2011-11-18 | $27.27 | $120.41 | 34,200 | — | — |
| 2011-11-17 | $27.19 | $120.05 | 56,600 | — | — |
| 2011-11-16 | $27.01 | $119.26 | 34,800 | — | — |
| 2011-11-15 | $27.16 | $119.92 | 43,000 | — | — |
| 2011-11-14 | $26.77 | $118.20 | 29,600 | — | — |
| 2011-11-11 | $27.63 | $122.00 | 40,500 | — | — |
| 2011-11-10 | $26.64 | $117.63 | 22,800 | — | — |
| 2011-11-09 | $26.71 | $117.93 | 69,600 | — | — |
| 2011-11-08 | $27.18 | $120.01 | 36,800 | — | — |
| 2011-11-07 | $26.85 | $118.55 | 21,800 | — | — |
| 2011-11-04 | $26.26 | $115.95 | 25,000 | — | — |
| 2011-11-03 | $26.35 | $116.34 | 58,100 | — | — |
| 2011-11-02 | $26.22 | $115.77 | 27,500 | — | — |
| 2011-11-01 | $26.05 | $115.02 | 33,800 | — | — |
| 2011-10-31 | $26.67 | $117.76 | 71,200 | — | — |
| 2011-10-28 | $26.89 | $118.73 | 52,400 | — | — |
| 2011-10-27 | $27.53 | $120.03 | 85,800 | — | — |
| 2011-10-26 | $26.46 | $115.37 | 67,400 | — | — |
| 2011-10-25 | $26.65 | $116.19 | 56,300 | — | — |
| 2011-10-24 | $27.11 | $118.20 | 53,200 | — | — |
| 2011-10-21 | $26.76 | $116.67 | 68,900 | — | — |
| 2011-10-20 | $26.31 | $114.71 | 27,300 | — | — |
| 2011-10-19 | $26.24 | $114.41 | 43,300 | — | — |
| 2011-10-18 | $26.30 | $114.67 | 48,800 | — | — |
| 2011-10-17 | $26.19 | $114.19 | 34,200 | — | — |
| 2011-10-14 | $26.40 | $115.10 | 34,900 | — | — |
| 2011-10-13 | $25.98 | $113.27 | 29,100 | — | — |
| 2011-10-12 | $25.98 | $113.27 | 54,800 | — | — |
| 2011-10-11 | $25.87 | $112.79 | 44,400 | — | — |
| 2011-10-10 | $25.90 | $112.92 | 44,100 | — | — |
| 2011-10-07 | $25.30 | $110.31 | 35,300 | — | — |
| 2011-10-06 | $25.84 | $112.66 | 46,000 | — | — |
| 2011-10-05 | $26.08 | $113.71 | 47,700 | — | — |
| 2011-10-04 | $27.01 | $117.76 | 80,200 | — | — |
| 2011-10-03 | $24.74 | $107.87 | 72,600 | — | — |
| 2011-09-30 | $25.68 | $111.97 | 37,700 | — | — |
| 2011-09-29 | $26.12 | $113.88 | 66,900 | — | — |
| 2011-09-28 | $25.18 | $109.79 | 59,100 | — | — |
| 2011-09-27 | $26.18 | $114.15 | 43,600 | — | — |
| 2011-09-26 | $26.07 | $113.67 | 24,700 | — | — |
| 2011-09-23 | $26.12 | $113.88 | 49,700 | — | — |
| 2011-09-22 | $25.77 | $112.36 | 74,800 | — | — |
| 2011-09-21 | $25.95 | $113.14 | 40,400 | — | — |
| 2011-09-20 | $26.19 | $114.19 | 68,600 | — | — |
| 2011-09-19 | $25.91 | $112.97 | 53,300 | — | — |
| 2011-09-16 | $26.15 | $114.01 | 90,000 | — | — |
| 2011-09-15 | $25.89 | $112.88 | 31,000 | — | — |
| 2011-09-14 | $25.47 | $111.05 | 64,100 | — | — |
| 2011-09-13 | $25.16 | $109.70 | 44,900 | — | — |
| 2011-09-12 | $24.94 | $108.74 | 50,000 | — | — |
| 2011-09-09 | $24.78 | $108.04 | 38,800 | — | — |
| 2011-09-08 | $25.10 | $109.44 | 49,000 | — | — |
| 2011-09-07 | $25.45 | $110.96 | 43,300 | — | — |
| 2011-09-06 | $25.11 | $109.48 | 80,200 | — | — |
| 2011-09-02 | $25.34 | $110.48 | 42,800 | — | — |
| 2011-09-01 | $25.60 | $111.62 | 42,800 | — | — |
| 2011-08-31 | $26.15 | $114.01 | 38,500 | — | — |
| 2011-08-30 | $26.37 | $114.97 | 40,400 | — | — |
| 2011-08-29 | $26.57 | $115.85 | 41,600 | — | — |
| 2011-08-26 | $25.76 | $112.31 | 34,400 | — | — |
| 2011-08-25 | $25.53 | $111.31 | 45,500 | — | — |
| 2011-08-24 | $26.12 | $113.88 | 41,400 | — | — |
| 2011-08-23 | $25.79 | $112.45 | 88,400 | — | — |
| 2011-08-22 | $25.16 | $109.70 | 33,500 | — | — |
| 2011-08-19 | $25.26 | $110.13 | 82,100 | — | — |
| 2011-08-18 | $25.32 | $110.40 | 60,000 | — | — |
| 2011-08-17 | $26.03 | $113.49 | 59,000 | — | — |
| 2011-08-16 | $25.66 | $111.88 | 83,500 | — | — |
| 2011-08-15 | $25.90 | $112.92 | 43,500 | — | — |
| 2011-08-12 | $25.47 | $111.05 | 43,800 | — | — |
| 2011-08-11 | $25.82 | $112.58 | 71,900 | — | — |
| 2011-08-10 | $25.40 | $110.74 | 89,900 | — | — |
| 2011-08-09 | $26.73 | $116.54 | 95,200 | — | — |
| 2011-08-08 | $25.20 | $109.87 | 157,700 | — | — |
| 2011-08-05 | $25.77 | $112.36 | 140,700 | — | — |
| 2011-08-04 | $25.51 | $111.22 | 78,900 | — | — |
| 2011-08-03 | $26.00 | $113.36 | 72,000 | — | — |
| 2011-08-02 | $25.39 | $110.70 | 53,800 | — | — |
| 2011-08-01 | $25.65 | $111.83 | 39,200 | — | — |
| 2011-07-29 | $25.55 | $111.40 | 52,600 | — | — |
| 2011-07-28 | $25.57 | $111.49 | 45,800 | — | — |
| 2011-07-27 | $25.99 | $111.81 | 115,500 | — | — |
| 2011-07-26 | $26.02 | $111.94 | 52,000 | — | — |
| 2011-07-25 | $26.21 | $112.76 | 41,900 | — | — |
| 2011-07-22 | $26.59 | $114.39 | 17,600 | — | — |
| 2011-07-21 | $26.71 | $114.91 | 45,300 | — | — |
| 2011-07-20 | $26.36 | $113.40 | 56,800 | — | — |
| 2011-07-19 | $26.34 | $113.32 | 34,600 | — | — |
| 2011-07-18 | $25.81 | $111.04 | 37,500 | — | — |
| 2011-07-15 | $26.38 | $113.49 | 27,300 | — | — |
| 2011-07-14 | $26.25 | $112.93 | 26,900 | — | — |
| 2011-07-13 | $26.26 | $112.97 | 64,300 | — | — |
| 2011-07-12 | $26.15 | $112.50 | 74,800 | — | — |
| 2011-07-11 | $26.17 | $112.59 | 37,600 | — | — |
| 2011-07-08 | $26.68 | $114.78 | 18,900 | — | — |
| 2011-07-07 | $26.62 | $114.52 | 33,600 | — | — |
| 2011-07-06 | $26.72 | $114.95 | 22,000 | — | — |
| 2011-07-05 | $26.55 | $114.22 | 32,800 | — | — |
| 2011-07-01 | $26.41 | $113.62 | 48,100 | — | — |
| 2011-06-30 | $26.30 | $113.15 | 36,500 | — | — |
| 2011-06-29 | $26.29 | $113.10 | 34,100 | — | — |
| 2011-06-28 | $26.15 | $112.50 | 34,200 | — | — |
| 2011-06-27 | $25.97 | $111.73 | 66,500 | — | — |
| 2011-06-24 | $25.34 | $109.02 | 214,300 | — | — |
| 2011-06-23 | $25.98 | $111.77 | 42,600 | — | — |
| 2011-06-22 | $26.07 | $112.16 | 87,900 | — | — |
| 2011-06-21 | $26.46 | $113.84 | 58,100 | — | — |
| 2011-06-20 | $26.21 | $112.76 | 21,900 | — | — |
| 2011-06-17 | $26.18 | $112.63 | 60,400 | — | — |
| 2011-06-16 | $25.92 | $111.51 | 31,300 | — | — |
| 2011-06-15 | $25.66 | $110.39 | 41,900 | — | — |
| 2011-06-14 | $25.55 | $109.92 | 51,800 | — | — |
| 2011-06-13 | $25.72 | $110.65 | 28,100 | — | — |
| 2011-06-10 | $25.50 | $109.71 | 242,700 | — | — |
| 2011-06-09 | $25.37 | $109.15 | 20,300 | — | — |
| 2011-06-08 | $25.48 | $109.62 | 33,400 | — | — |
| 2011-06-07 | $25.39 | $109.23 | 39,600 | — | — |
| 2011-06-06 | $25.78 | $110.91 | 41,600 | — | — |
| 2011-06-03 | $26.08 | $112.20 | 68,900 | — | — |
| 2011-06-02 | $25.51 | $109.75 | 28,400 | — | — |
| 2011-06-01 | $25.69 | $110.52 | 67,300 | — | — |
| 2011-05-31 | $25.63 | $110.26 | 58,400 | — | — |
| 2011-05-27 | $25.12 | $108.07 | 18,600 | — | — |
| 2011-05-26 | $24.92 | $107.21 | 21,500 | — | — |
| 2011-05-25 | $24.91 | $107.17 | 24,700 | — | — |
| 2011-05-24 | $24.61 | $105.88 | 27,700 | — | — |
| 2011-05-23 | $24.82 | $106.78 | 33,600 | — | — |
| 2011-05-20 | $24.82 | $106.78 | 27,200 | — | — |
| 2011-05-19 | $25.11 | $108.03 | 23,500 | — | — |
| 2011-05-18 | $25.06 | $107.81 | 76,900 | — | — |
| 2011-05-17 | $24.68 | $106.18 | 23,800 | — | — |
| 2011-05-16 | $24.57 | $105.70 | 51,100 | — | — |
| 2011-05-13 | $24.44 | $105.14 | 26,300 | — | — |
| 2011-05-12 | $24.91 | $107.17 | 20,000 | — | — |
| 2011-05-11 | $24.43 | $105.10 | 44,700 | — | — |
| 2011-05-10 | $24.61 | $105.88 | 22,900 | — | — |
| 2011-05-09 | $24.45 | $105.19 | 23,000 | — | — |
| 2011-05-06 | $24.11 | $103.73 | 28,900 | — | — |
| 2011-05-05 | $23.94 | $102.99 | 33,000 | — | — |
| 2011-05-04 | $24.12 | $103.77 | 96,000 | — | — |
| 2011-05-03 | $24.71 | $106.31 | 143,000 | — | — |
| 2011-05-02 | $24.92 | $107.21 | 37,000 | — | — |
| 2011-04-29 | $25.26 | $108.67 | 37,000 | — | — |
| 2011-04-28 | $24.73 | $106.39 | 51,400 | — | — |
| 2011-04-27 | $24.85 | $105.42 | 68,400 | — | — |
| 2011-04-26 | $24.57 | $104.24 | 73,800 | — | — |
| 2011-04-25 | $24.07 | $102.12 | 42,700 | — | — |
| 2011-04-21 | $23.48 | $99.61 | 15,700 | — | — |
| 2011-04-20 | $23.44 | $99.44 | 22,700 | — | — |
| 2011-04-19 | $23.21 | $98.47 | 33,400 | — | — |
| 2011-04-18 | $23.51 | $99.74 | 13,900 | — | — |
| 2011-04-15 | $23.73 | $100.67 | 33,000 | — | — |
| 2011-04-14 | $23.53 | $99.82 | 15,600 | — | — |
| 2011-04-13 | $23.27 | $98.72 | 28,600 | — | — |
| 2011-04-12 | $23.40 | $99.27 | 15,900 | — | — |
| 2011-04-11 | $23.77 | $100.84 | 23,900 | — | — |
| 2011-04-08 | $23.86 | $101.22 | 20,000 | — | — |
| 2011-04-07 | $24.26 | $102.92 | 22,400 | — | — |
| 2011-04-06 | $24.41 | $103.56 | 87,700 | — | — |
| 2011-04-05 | $24.20 | $102.67 | 55,000 | — | — |
| 2011-04-04 | $24.08 | $102.16 | 71,000 | — | — |
| 2011-04-01 | $23.88 | $101.31 | 29,000 | — | — |
| 2011-03-31 | $23.56 | $99.95 | 21,100 | — | — |
| 2011-03-30 | $23.51 | $99.74 | 21,700 | — | — |
| 2011-03-29 | $23.26 | $98.68 | 64,700 | — | — |
| 2011-03-28 | $23.42 | $99.36 | 65,900 | — | — |
| 2011-03-25 | $23.15 | $98.21 | 57,200 | — | — |
| 2011-03-24 | $23.37 | $99.15 | 10,600 | — | — |
| 2011-03-23 | $23.19 | $98.38 | 27,200 | — | — |
| 2011-03-22 | $23.43 | $99.40 | 34,100 | — | — |
| 2011-03-21 | $23.28 | $98.76 | 18,600 | — | — |
| 2011-03-18 | $23.04 | $97.75 | 54,900 | — | — |
| 2011-03-17 | $22.79 | $96.68 | 29,400 | — | — |
| 2011-03-16 | $22.72 | $96.39 | 30,700 | — | — |
| 2011-03-15 | $22.79 | $96.68 | 26,000 | — | — |
| 2011-03-14 | $23.00 | $97.58 | 23,900 | — | — |
| 2011-03-11 | $23.02 | $97.66 | 53,000 | — | — |
| 2011-03-10 | $23.01 | $97.62 | 33,100 | — | — |
| 2011-03-09 | $23.07 | $97.87 | 34,900 | — | — |
| 2011-03-08 | $22.95 | $97.36 | 49,400 | — | — |
| 2011-03-07 | $22.72 | $96.39 | 62,800 | — | — |
| 2011-03-04 | $22.78 | $96.64 | 13,200 | — | — |
| 2011-03-03 | $22.99 | $97.53 | 59,700 | — | — |
| 2011-03-02 | $22.89 | $97.11 | 29,000 | — | — |
| 2011-03-01 | $22.78 | $96.64 | 42,700 | — | — |
| 2011-02-28 | $22.81 | $96.77 | 44,500 | — | — |
| 2011-02-25 | $22.74 | $96.47 | 38,600 | — | — |
| 2011-02-24 | $22.45 | $95.24 | 34,200 | — | — |
| 2011-02-23 | $22.54 | $95.62 | 36,700 | — | — |
| 2011-02-22 | $22.70 | $96.30 | 32,900 | — | — |
| 2011-02-18 | $22.85 | $96.94 | 45,300 | — | — |
| 2011-02-17 | $22.71 | $96.35 | 32,400 | — | — |
| 2011-02-16 | $22.68 | $96.22 | 23,400 | — | — |
| 2011-02-15 | $22.65 | $96.09 | 24,300 | — | — |
| 2011-02-14 | $22.83 | $96.85 | 25,000 | — | — |
| 2011-02-11 | $22.97 | $97.45 | 58,300 | — | — |
| 2011-02-10 | $22.85 | $96.94 | 48,700 | — | — |
| 2011-02-09 | $22.78 | $96.64 | 53,600 | — | — |
| 2011-02-08 | $22.56 | $95.71 | 36,700 | — | — |
| 2011-02-07 | $22.31 | $94.65 | 56,700 | — | — |
| 2011-02-04 | $22.10 | $93.76 | 71,800 | — | — |
| 2011-02-03 | $22.43 | $95.16 | 27,000 | — | — |
| 2011-02-02 | $22.60 | $95.88 | 28,800 | — | — |
| 2011-02-01 | $22.46 | $95.28 | 41,700 | — | — |
| 2011-01-31 | $22.00 | $93.33 | 141,700 | — | — |
| 2011-01-28 | $22.15 | $93.97 | 89,800 | — | — |
| 2011-01-27 | $22.80 | $95.26 | 173,900 | — | — |
| 2011-01-26 | $23.08 | $96.43 | 220,800 | — | — |
| 2011-01-25 | $23.07 | $96.39 | 79,700 | — | — |
| 2011-01-24 | $22.91 | $95.72 | 53,500 | — | — |
| 2011-01-21 | $22.46 | $93.84 | 159,000 | — | — |
| 2011-01-20 | $22.84 | $95.43 | 26,900 | — | — |
| 2011-01-19 | $22.79 | $95.22 | 30,200 | — | — |
| 2011-01-18 | $22.97 | $95.97 | 43,000 | — | — |
| 2011-01-14 | $22.99 | $96.06 | 28,100 | — | — |
| 2011-01-13 | $22.80 | $95.26 | 29,400 | — | — |
| 2011-01-12 | $23.00 | $96.10 | 89,500 | — | — |
| 2011-01-11 | $23.15 | $96.73 | 40,500 | — | — |
| 2011-01-10 | $23.02 | $96.18 | 31,800 | — | — |
| 2011-01-07 | $22.90 | $95.68 | 40,300 | — | — |
| 2011-01-06 | $22.99 | $96.06 | 27,200 | — | — |
| 2011-01-05 | $23.10 | $96.52 | 21,200 | — | — |
| 2011-01-04 | $23.00 | $96.10 | 34,700 | — | — |
| 2011-01-03 | $22.86 | $95.51 | 75,500 | — | — |