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
- 1999-03-08 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 | $27.00 | $35.13 | 6,300 | — | — |
| 2011-12-29 | $26.90 | $35.00 | 700 | — | — |
| 2011-12-28 | $26.75 | $34.81 | 900 | — | — |
| 2011-12-27 | $26.66 | $34.69 | 2,200 | — | — |
| 2011-12-23 | $27.00 | $35.13 | 3,100 | — | — |
| 2011-12-22 | $27.00 | $35.13 | 1,100 | — | — |
| 2011-12-21 | $27.07 | $35.22 | 300 | — | — |
| 2011-12-20 | $27.10 | $35.26 | 1,700 | — | — |
| 2011-12-19 | $26.58 | $34.59 | 0 | — | — |
| 2011-12-16 | $26.58 | $34.59 | 2,300 | — | — |
| 2011-12-15 | $26.30 | $34.22 | 100 | — | — |
| 2011-12-14 | $26.50 | $34.48 | 3,200 | — | — |
| 2011-12-13 | $26.68 | $34.72 | 0 | — | — |
| 2011-12-12 | $26.68 | $34.72 | 1,100 | — | — |
| 2011-12-09 | $27.15 | $35.02 | 3,000 | — | — |
| 2011-12-08 | $27.19 | $35.07 | 1,400 | — | — |
| 2011-12-07 | $26.52 | $34.20 | 900 | — | — |
| 2011-12-06 | $26.44 | $34.10 | 0 | — | — |
| 2011-12-05 | $26.44 | $34.10 | 600 | — | — |
| 2011-12-02 | $27.26 | $35.16 | 1,400 | — | — |
| 2011-12-01 | $27.44 | $35.39 | 4,000 | — | — |
| 2011-11-30 | $27.44 | $35.39 | 9,900 | — | — |
| 2011-11-29 | $26.71 | $34.45 | 800 | — | — |
| 2011-11-28 | $26.60 | $34.31 | 1,500 | — | — |
| 2011-11-25 | $26.29 | $33.91 | 0 | — | — |
| 2011-11-23 | $26.29 | $33.91 | 0 | — | — |
| 2011-11-22 | $26.29 | $33.91 | 700 | — | — |
| 2011-11-21 | $26.21 | $33.80 | 1,100 | — | — |
| 2011-11-18 | $26.50 | $34.18 | 400 | — | — |
| 2011-11-17 | $26.70 | $34.44 | 0 | — | — |
| 2011-11-16 | $26.70 | $34.44 | 200 | — | — |
| 2011-11-15 | $27.00 | $34.82 | 1,100 | — | — |
| 2011-11-14 | $27.19 | $35.07 | 3,200 | — | — |
| 2011-11-11 | $26.65 | $34.37 | 1,100 | — | — |
| 2011-11-10 | $27.00 | $34.82 | 500 | — | — |
| 2011-11-09 | $27.11 | $34.96 | 200 | — | — |
| 2011-11-08 | $26.54 | $34.23 | 0 | — | — |
| 2011-11-07 | $26.54 | $34.23 | 1,600 | — | — |
| 2011-11-04 | $27.17 | $35.04 | 1,100 | — | — |
| 2011-11-03 | $26.78 | $34.54 | 500 | — | — |
| 2011-11-02 | $26.80 | $34.56 | 1,900 | — | — |
| 2011-11-01 | $26.79 | $34.55 | 1,700 | — | — |
| 2011-10-31 | $26.04 | $33.58 | 400 | — | — |
| 2011-10-28 | $26.40 | $34.05 | 400 | — | — |
| 2011-10-27 | $26.41 | $34.06 | 0 | — | — |
| 2011-10-26 | $26.41 | $34.06 | 0 | — | — |
| 2011-10-25 | $26.41 | $34.06 | 1,200 | — | — |
| 2011-10-24 | $26.20 | $33.79 | 500 | — | — |
| 2011-10-21 | $26.04 | $33.58 | 2,500 | — | — |
| 2011-10-20 | $26.67 | $34.40 | 1,400 | — | — |
| 2011-10-19 | $26.42 | $34.07 | 0 | — | — |
| 2011-10-18 | $26.42 | $34.07 | 1,400 | — | — |
| 2011-10-17 | $26.75 | $34.50 | 800 | — | — |
| 2011-10-14 | $26.44 | $34.10 | 0 | — | — |
| 2011-10-13 | $26.44 | $34.10 | 2,600 | — | — |
| 2011-10-12 | $26.83 | $34.60 | 3,200 | — | — |
| 2011-10-11 | $25.99 | $33.52 | 0 | — | — |
| 2011-10-10 | $25.99 | $33.52 | 1,600 | — | — |
| 2011-10-07 | $26.27 | $33.88 | 500 | — | — |
| 2011-10-06 | $25.99 | $33.52 | 400 | — | — |
| 2011-10-05 | $25.91 | $33.42 | 700 | — | — |
| 2011-10-04 | $26.49 | $34.16 | 0 | — | — |
| 2011-10-03 | $26.49 | $34.16 | 0 | — | — |
| 2011-09-30 | $26.49 | $34.16 | 5,100 | — | — |
| 2011-09-29 | $26.50 | $34.18 | 500 | — | — |
| 2011-09-28 | $26.15 | $33.73 | 1,100 | — | — |
| 2011-09-27 | $26.00 | $33.53 | 4,000 | — | — |
| 2011-09-26 | $26.00 | $33.53 | 13,500 | — | — |
| 2011-09-23 | $26.50 | $34.18 | 400 | — | — |
| 2011-09-22 | $26.25 | $33.86 | 0 | — | — |
| 2011-09-21 | $26.25 | $33.86 | 0 | — | — |
| 2011-09-20 | $26.25 | $33.86 | 100 | — | — |
| 2011-09-19 | $25.98 | $33.51 | 100 | — | — |
| 2011-09-16 | $26.05 | $33.60 | 3,400 | — | — |
| 2011-09-15 | $26.18 | $33.77 | 1,000 | — | — |
| 2011-09-14 | $26.08 | $33.64 | 0 | — | — |
| 2011-09-13 | $26.08 | $33.33 | 0 | — | — |
| 2011-09-12 | $26.08 | $33.33 | 1,900 | — | — |
| 2011-09-09 | $26.00 | $33.23 | 6,000 | — | — |
| 2011-09-08 | $26.00 | $33.23 | 17,000 | — | — |
| 2011-09-07 | $25.81 | $32.99 | 2,400 | — | — |
| 2011-09-06 | $26.02 | $33.26 | 100 | — | — |
| 2011-09-02 | $26.57 | $33.96 | 2,100 | — | — |
| 2011-09-01 | $26.20 | $33.49 | 25,000 | — | — |
| 2011-08-31 | $26.80 | $34.25 | 2,000 | — | — |
| 2011-08-30 | $26.97 | $34.47 | 1,900 | — | — |
| 2011-08-29 | $26.11 | $33.37 | 0 | — | — |
| 2011-08-26 | $26.11 | $33.37 | 900 | — | — |
| 2011-08-25 | $26.83 | $34.29 | 1,400 | — | — |
| 2011-08-24 | $26.81 | $34.27 | 1,400 | — | — |
| 2011-08-23 | $26.50 | $33.87 | 1,400 | — | — |
| 2011-08-22 | $26.46 | $33.82 | 800 | — | — |
| 2011-08-19 | $26.45 | $33.81 | 1,000 | — | — |
| 2011-08-18 | $26.50 | $33.87 | 36,300 | — | — |
| 2011-08-17 | $25.70 | $32.85 | 16,400 | — | — |
| 2011-08-16 | $25.67 | $32.81 | 32,600 | — | — |
| 2011-08-15 | $25.51 | $32.60 | 4,400 | — | — |
| 2011-08-12 | $25.50 | $32.59 | 2,800 | — | — |
| 2011-08-11 | $25.97 | $33.19 | 4,100 | — | — |
| 2011-08-10 | $25.40 | $32.46 | 400 | — | — |
| 2011-08-09 | $25.50 | $32.59 | 18,800 | — | — |
| 2011-08-08 | $25.62 | $32.75 | 2,000 | — | — |
| 2011-08-05 | $25.85 | $33.04 | 300 | — | — |
| 2011-08-04 | $25.75 | $32.91 | 1,900 | — | — |
| 2011-08-03 | $25.89 | $33.09 | 2,600 | — | — |
| 2011-08-02 | $25.73 | $32.89 | 1,600 | — | — |
| 2011-08-01 | $25.31 | $32.35 | 100 | — | — |
| 2011-07-29 | $25.25 | $32.27 | 3,600 | — | — |
| 2011-07-28 | $25.25 | $32.27 | 6,200 | — | — |
| 2011-07-27 | $25.97 | $33.19 | 6,200 | — | — |
| 2011-07-26 | $25.78 | $32.95 | 33,700 | — | — |
| 2011-07-25 | $24.95 | $31.89 | 1,400 | — | — |
| 2011-07-22 | $25.04 | $32.00 | 1,600 | — | — |
| 2011-07-21 | $24.52 | $31.34 | 15,100 | — | — |
| 2011-07-20 | $25.83 | $33.01 | 3,000 | — | — |
| 2011-07-19 | $25.67 | $32.81 | 3,400 | — | — |
| 2011-07-18 | $25.95 | $33.17 | 3,900 | — | — |
| 2011-07-15 | $25.52 | $32.62 | 3,500 | — | — |
| 2011-07-14 | $25.41 | $32.48 | 2,800 | — | — |
| 2011-07-13 | $25.70 | $32.85 | 4,200 | — | — |
| 2011-07-12 | $25.40 | $32.46 | 100 | — | — |
| 2011-07-11 | $25.38 | $32.44 | 4,100 | — | — |
| 2011-07-08 | $25.70 | $32.85 | 2,100 | — | — |
| 2011-07-07 | $25.58 | $32.69 | 6,300 | — | — |
| 2011-07-06 | $25.01 | $31.97 | 5,200 | — | — |
| 2011-07-05 | $24.99 | $31.94 | 2,400 | — | — |
| 2011-07-01 | $25.31 | $32.35 | 14,100 | — | — |
| 2011-06-30 | $26.26 | $33.56 | 3,700 | — | — |
| 2011-06-29 | $26.40 | $33.74 | 3,700 | — | — |
| 2011-06-28 | $26.49 | $33.86 | 2,600 | — | — |
| 2011-06-27 | $26.38 | $33.72 | 1,400 | — | — |
| 2011-06-24 | $26.52 | $33.90 | 300 | — | — |
| 2011-06-23 | $26.57 | $33.96 | 1,100 | — | — |
| 2011-06-22 | $26.44 | $33.79 | 200 | — | — |
| 2011-06-21 | $26.86 | $34.33 | 900 | — | — |
| 2011-06-20 | $26.43 | $33.78 | 1,000 | — | — |
| 2011-06-17 | $26.89 | $34.37 | 1,300 | — | — |
| 2011-06-16 | $26.27 | $33.58 | 1,500 | — | — |
| 2011-06-15 | $26.56 | $33.95 | 10,800 | — | — |
| 2011-06-14 | $26.62 | $33.72 | 4,200 | — | — |
| 2011-06-13 | $26.60 | $33.70 | 4,900 | — | — |
| 2011-06-10 | $27.07 | $34.29 | 1,500 | — | — |
| 2011-06-09 | $27.29 | $34.57 | 7,900 | — | — |
| 2011-06-08 | $27.07 | $34.29 | 1,100 | — | — |
| 2011-06-07 | $27.16 | $34.41 | 500 | — | — |
| 2011-06-06 | $27.12 | $34.36 | 2,400 | — | — |
| 2011-06-03 | $27.68 | $35.07 | 1,300 | — | — |
| 2011-06-02 | $27.68 | $35.07 | 0 | — | — |
| 2011-06-01 | $27.68 | $35.07 | 800 | — | — |
| 2011-05-31 | $27.83 | $35.26 | 4,100 | — | — |
| 2011-05-27 | $27.95 | $35.41 | 2,500 | — | — |
| 2011-05-26 | $28.00 | $35.47 | 2,600 | — | — |
| 2011-05-25 | $27.97 | $35.43 | 0 | — | — |
| 2011-05-24 | $27.97 | $35.43 | 900 | — | — |
| 2011-05-23 | $28.00 | $35.47 | 900 | — | — |
| 2011-05-20 | $28.20 | $35.72 | 1,700 | — | — |
| 2011-05-19 | $28.01 | $35.48 | 4,000 | — | — |
| 2011-05-18 | $28.25 | $35.79 | 1,800 | — | — |
| 2011-05-17 | $28.00 | $35.47 | 2,500 | — | — |
| 2011-05-16 | $28.03 | $35.51 | 7,000 | — | — |
| 2011-05-13 | $27.81 | $35.23 | 1,000 | — | — |
| 2011-05-12 | $27.26 | $34.53 | 1,400 | — | — |
| 2011-05-11 | $27.50 | $34.84 | 1,400 | — | — |
| 2011-05-10 | $27.90 | $35.34 | 1,400 | — | — |
| 2011-05-09 | $27.53 | $34.88 | 2,400 | — | — |
| 2011-05-06 | $27.92 | $35.37 | 4,900 | — | — |
| 2011-05-05 | $27.60 | $34.96 | 1,600 | — | — |
| 2011-05-04 | $27.57 | $34.93 | 1,900 | — | — |
| 2011-05-03 | $27.57 | $34.93 | 4,500 | — | — |
| 2011-05-02 | $27.28 | $34.56 | 2,100 | — | — |
| 2011-04-29 | $27.89 | $35.33 | 2,700 | — | — |
| 2011-04-28 | $28.57 | $36.19 | 19,000 | — | — |
| 2011-04-27 | $28.87 | $36.57 | 5,100 | — | — |
| 2011-04-26 | $28.45 | $36.04 | 1,600 | — | — |
| 2011-04-25 | $29.02 | $36.76 | 100 | — | — |
| 2011-04-21 | $29.13 | $36.90 | 100 | — | — |
| 2011-04-20 | $29.18 | $36.97 | 2,000 | — | — |
| 2011-04-19 | $28.92 | $36.64 | 2,600 | — | — |
| 2011-04-18 | $28.92 | $36.64 | 1,200 | — | — |
| 2011-04-15 | $29.10 | $36.86 | 2,100 | — | — |
| 2011-04-14 | $29.02 | $36.76 | 3,600 | — | — |
| 2011-04-13 | $29.30 | $37.12 | 200 | — | — |
| 2011-04-12 | $29.26 | $37.07 | 1,100 | — | — |
| 2011-04-11 | $29.30 | $37.12 | 400 | — | — |
| 2011-04-08 | $29.25 | $37.05 | 400 | — | — |
| 2011-04-07 | $29.25 | $37.05 | 4,800 | — | — |
| 2011-04-06 | $28.79 | $36.47 | 1,500 | — | — |
| 2011-04-05 | $29.15 | $36.93 | 1,000 | — | — |
| 2011-04-04 | $28.49 | $36.09 | 1,800 | — | — |
| 2011-04-01 | $29.00 | $36.74 | 1,000 | — | — |
| 2011-03-31 | $28.90 | $36.61 | 5,200 | — | — |
| 2011-03-30 | $28.20 | $35.72 | 1,600 | — | — |
| 2011-03-29 | $27.85 | $35.28 | 10,300 | — | — |
| 2011-03-28 | $27.70 | $35.09 | 2,900 | — | — |
| 2011-03-25 | $27.72 | $35.12 | 5,700 | — | — |
| 2011-03-24 | $26.76 | $33.90 | 400 | — | — |
| 2011-03-23 | $26.83 | $33.99 | 1,700 | — | — |
| 2011-03-22 | $26.60 | $33.70 | 8,500 | — | — |
| 2011-03-21 | $26.48 | $33.55 | 2,300 | — | — |
| 2011-03-18 | $26.52 | $33.60 | 700 | — | — |
| 2011-03-17 | $26.71 | $33.84 | 1,800 | — | — |
| 2011-03-16 | $26.84 | $34.00 | 800 | — | — |
| 2011-03-15 | $26.66 | $33.48 | 1,700 | — | — |
| 2011-03-14 | $26.76 | $33.60 | 800 | — | — |
| 2011-03-11 | $26.69 | $33.51 | 200 | — | — |
| 2011-03-10 | $26.59 | $33.39 | 2,500 | — | — |
| 2011-03-09 | $26.89 | $33.76 | 200 | — | — |
| 2011-03-08 | $26.87 | $33.74 | 600 | — | — |
| 2011-03-07 | $26.87 | $33.74 | 500 | — | — |
| 2011-03-04 | $26.87 | $33.74 | 2,500 | — | — |
| 2011-03-03 | $26.99 | $33.89 | 3,100 | — | — |
| 2011-03-02 | $27.30 | $34.28 | 13,900 | — | — |
| 2011-03-01 | $26.68 | $33.50 | 1,700 | — | — |
| 2011-02-28 | $27.55 | $34.59 | 100 | — | — |
| 2011-02-25 | $27.40 | $34.41 | 1,500 | — | — |
| 2011-02-24 | $27.82 | $34.93 | 4,400 | — | — |
| 2011-02-23 | $28.30 | $35.54 | 1,900 | — | — |
| 2011-02-22 | $27.03 | $33.94 | 2,400 | — | — |
| 2011-02-18 | $28.00 | $35.16 | 500 | — | — |
| 2011-02-17 | $27.56 | $34.61 | 0 | — | — |
| 2011-02-16 | $27.56 | $34.61 | 1,100 | — | — |
| 2011-02-15 | $27.68 | $34.76 | 3,200 | — | — |
| 2011-02-14 | $27.22 | $34.18 | 600 | — | — |
| 2011-02-11 | $27.26 | $34.23 | 3,000 | — | — |
| 2011-02-10 | $26.72 | $33.55 | 1,000 | — | — |
| 2011-02-09 | $26.62 | $33.43 | 300 | — | — |
| 2011-02-08 | $26.98 | $33.88 | 4,800 | — | — |
| 2011-02-07 | $27.16 | $34.10 | 1,800 | — | — |
| 2011-02-04 | $27.28 | $34.25 | 0 | — | — |
| 2011-02-03 | $27.28 | $34.25 | 0 | — | — |
| 2011-02-02 | $27.28 | $34.25 | 300 | — | — |
| 2011-02-01 | $26.80 | $33.65 | 1,000 | — | — |
| 2011-01-31 | $27.20 | $34.15 | 1,800 | — | — |
| 2011-01-28 | $26.75 | $33.59 | 1,800 | — | — |
| 2011-01-27 | $26.96 | $33.85 | 400 | — | — |
| 2011-01-26 | $26.65 | $33.46 | 900 | — | — |
| 2011-01-25 | $26.73 | $33.56 | 600 | — | — |
| 2011-01-24 | $26.66 | $33.48 | 900 | — | — |
| 2011-01-21 | $26.40 | $33.15 | 500 | — | — |
| 2011-01-20 | $26.30 | $33.02 | 1,500 | — | — |
| 2011-01-19 | $26.72 | $33.55 | 800 | — | — |
| 2011-01-18 | $27.00 | $33.90 | 900 | — | — |
| 2011-01-14 | $26.84 | $33.70 | 1,200 | — | — |
| 2011-01-13 | $26.93 | $33.81 | 3,000 | — | — |
| 2011-01-12 | $26.90 | $33.78 | 100 | — | — |
| 2011-01-11 | $26.58 | $33.38 | 2,100 | — | — |
| 2011-01-10 | $26.50 | $33.27 | 1,300 | — | — |
| 2011-01-07 | $26.46 | $33.22 | 1,200 | — | — |
| 2011-01-06 | $26.51 | $33.29 | 700 | — | — |
| 2011-01-05 | $26.49 | $33.26 | 2,200 | — | — |
| 2011-01-04 | $26.81 | $33.66 | 4,700 | — | — |
| 2011-01-03 | $26.99 | $33.89 | 1,500 | — | — |