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
- 1987-06-08 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 | $23.86 | $58.81 | 31,800 | — | — |
| 2011-12-29 | $23.96 | $59.05 | 11,400 | — | — |
| 2011-12-28 | $23.70 | $57.87 | 13,400 | — | — |
| 2011-12-27 | $24.13 | $58.92 | 11,400 | — | — |
| 2011-12-23 | $24.03 | $58.67 | 10,600 | — | — |
| 2011-12-22 | $24.15 | $58.97 | 27,500 | — | — |
| 2011-12-21 | $24.12 | $58.89 | 24,100 | — | — |
| 2011-12-20 | $23.59 | $57.60 | 68,600 | — | — |
| 2011-12-19 | $23.02 | $56.21 | 30,200 | — | — |
| 2011-12-16 | $23.68 | $57.82 | 79,400 | — | — |
| 2011-12-15 | $23.73 | $57.94 | 35,500 | — | — |
| 2011-12-14 | $23.55 | $57.50 | 48,800 | — | — |
| 2011-12-13 | $22.72 | $55.48 | 42,200 | — | — |
| 2011-12-12 | $23.24 | $56.75 | 16,200 | — | — |
| 2011-12-09 | $23.71 | $57.89 | 49,500 | — | — |
| 2011-12-08 | $23.06 | $56.31 | 25,700 | — | — |
| 2011-12-07 | $24.20 | $59.09 | 24,500 | — | — |
| 2011-12-06 | $24.27 | $59.26 | 20,500 | — | — |
| 2011-12-05 | $24.21 | $59.11 | 28,100 | — | — |
| 2011-12-02 | $23.76 | $58.02 | 13,900 | — | — |
| 2011-12-01 | $23.54 | $57.48 | 39,500 | — | — |
| 2011-11-30 | $23.81 | $58.14 | 91,000 | — | — |
| 2011-11-29 | $21.84 | $53.33 | 13,900 | — | — |
| 2011-11-28 | $22.05 | $53.84 | 34,700 | — | — |
| 2011-11-25 | $21.30 | $52.01 | 12,500 | — | — |
| 2011-11-23 | $21.80 | $53.23 | 40,900 | — | — |
| 2011-11-22 | $22.50 | $54.94 | 49,800 | — | — |
| 2011-11-21 | $22.52 | $54.99 | 16,300 | — | — |
| 2011-11-18 | $23.22 | $56.70 | 20,200 | — | — |
| 2011-11-17 | $22.75 | $55.55 | 72,200 | — | — |
| 2011-11-16 | $22.93 | $55.99 | 37,900 | — | — |
| 2011-11-15 | $23.50 | $57.38 | 85,000 | — | — |
| 2011-11-14 | $22.93 | $55.99 | 25,500 | — | — |
| 2011-11-11 | $23.54 | $57.48 | 25,200 | — | — |
| 2011-11-10 | $23.17 | $56.58 | 12,900 | — | — |
| 2011-11-09 | $22.75 | $55.55 | 62,700 | — | — |
| 2011-11-08 | $23.88 | $58.31 | 24,700 | — | — |
| 2011-11-07 | $23.50 | $57.38 | 33,500 | — | — |
| 2011-11-04 | $23.33 | $56.97 | 32,300 | — | — |
| 2011-11-03 | $23.86 | $58.26 | 53,600 | — | — |
| 2011-11-02 | $23.36 | $57.04 | 38,600 | — | — |
| 2011-11-01 | $22.55 | $55.06 | 51,600 | — | — |
| 2011-10-31 | $23.48 | $57.33 | 41,800 | — | — |
| 2011-10-28 | $24.04 | $58.70 | 56,000 | — | — |
| 2011-10-27 | $24.47 | $59.75 | 99,000 | — | — |
| 2011-10-26 | $23.06 | $56.31 | 54,200 | — | — |
| 2011-10-25 | $22.47 | $54.87 | 59,700 | — | — |
| 2011-10-24 | $24.03 | $58.67 | 57,500 | — | — |
| 2011-10-21 | $23.53 | $57.45 | 47,800 | — | — |
| 2011-10-20 | $22.80 | $55.67 | 14,100 | — | — |
| 2011-10-19 | $22.45 | $54.82 | 28,000 | — | — |
| 2011-10-18 | $22.85 | $55.79 | 39,300 | — | — |
| 2011-10-17 | $21.40 | $52.25 | 44,200 | — | — |
| 2011-10-14 | $22.15 | $54.08 | 48,600 | — | — |
| 2011-10-13 | $22.16 | $54.11 | 22,500 | — | — |
| 2011-10-12 | $22.34 | $54.55 | 39,100 | — | — |
| 2011-10-11 | $21.63 | $52.81 | 41,700 | — | — |
| 2011-10-10 | $21.45 | $52.38 | 28,400 | — | — |
| 2011-10-07 | $19.99 | $48.81 | 39,200 | — | — |
| 2011-10-06 | $20.81 | $50.81 | 62,200 | — | — |
| 2011-10-05 | $20.98 | $51.23 | 33,200 | — | — |
| 2011-10-04 | $21.25 | $51.89 | 67,600 | — | — |
| 2011-10-03 | $18.68 | $45.61 | 67,600 | — | — |
| 2011-09-30 | $19.78 | $48.30 | 41,200 | — | — |
| 2011-09-29 | $20.49 | $50.03 | 28,700 | — | — |
| 2011-09-28 | $19.17 | $46.81 | 34,400 | — | — |
| 2011-09-27 | $20.66 | $49.91 | 40,300 | — | — |
| 2011-09-26 | $20.30 | $49.04 | 17,000 | — | — |
| 2011-09-23 | $19.49 | $47.08 | 29,600 | — | — |
| 2011-09-22 | $19.20 | $46.38 | 52,100 | — | — |
| 2011-09-21 | $19.11 | $46.16 | 28,100 | — | — |
| 2011-09-20 | $20.15 | $48.68 | 35,700 | — | — |
| 2011-09-19 | $20.60 | $49.76 | 18,200 | — | — |
| 2011-09-16 | $21.29 | $51.43 | 68,500 | — | — |
| 2011-09-15 | $20.84 | $50.34 | 14,900 | — | — |
| 2011-09-14 | $20.71 | $50.03 | 24,200 | — | — |
| 2011-09-13 | $20.15 | $48.68 | 26,500 | — | — |
| 2011-09-12 | $20.00 | $48.31 | 16,400 | — | — |
| 2011-09-09 | $19.72 | $47.64 | 72,600 | — | — |
| 2011-09-08 | $20.18 | $48.75 | 38,600 | — | — |
| 2011-09-07 | $20.60 | $49.76 | 34,300 | — | — |
| 2011-09-06 | $19.82 | $47.88 | 54,600 | — | — |
| 2011-09-02 | $19.66 | $47.49 | 46,500 | — | — |
| 2011-09-01 | $20.68 | $49.96 | 44,200 | — | — |
| 2011-08-31 | $21.59 | $52.16 | 39,100 | — | — |
| 2011-08-30 | $21.43 | $51.77 | 22,700 | — | — |
| 2011-08-29 | $21.40 | $51.70 | 55,800 | — | — |
| 2011-08-26 | $20.20 | $48.80 | 19,800 | — | — |
| 2011-08-25 | $19.78 | $47.78 | 27,800 | — | — |
| 2011-08-24 | $20.81 | $50.27 | 26,000 | — | — |
| 2011-08-23 | $20.52 | $49.57 | 34,100 | — | — |
| 2011-08-22 | $19.21 | $46.41 | 25,100 | — | — |
| 2011-08-19 | $18.88 | $45.61 | 32,300 | — | — |
| 2011-08-18 | $19.36 | $46.77 | 58,400 | — | — |
| 2011-08-17 | $20.43 | $49.35 | 9,100 | — | — |
| 2011-08-16 | $20.28 | $48.99 | 35,900 | — | — |
| 2011-08-15 | $20.79 | $50.22 | 19,000 | — | — |
| 2011-08-12 | $20.30 | $49.04 | 35,900 | — | — |
| 2011-08-11 | $20.99 | $50.71 | 69,400 | — | — |
| 2011-08-10 | $20.01 | $48.34 | 65,700 | — | — |
| 2011-08-09 | $22.55 | $54.47 | 80,200 | — | — |
| 2011-08-08 | $20.67 | $49.93 | 70,800 | — | — |
| 2011-08-05 | $22.75 | $54.96 | 41,600 | — | — |
| 2011-08-04 | $22.62 | $54.64 | 54,200 | — | — |
| 2011-08-03 | $23.47 | $56.70 | 27,100 | — | — |
| 2011-08-02 | $22.78 | $55.03 | 41,000 | — | — |
| 2011-08-01 | $22.88 | $55.27 | 30,100 | — | — |
| 2011-07-29 | $22.78 | $55.03 | 48,600 | — | — |
| 2011-07-28 | $22.76 | $54.98 | 22,700 | — | — |
| 2011-07-27 | $22.54 | $54.45 | 45,700 | — | — |
| 2011-07-26 | $23.01 | $55.59 | 31,100 | — | — |
| 2011-07-25 | $23.10 | $55.80 | 30,400 | — | — |
| 2011-07-22 | $23.17 | $55.97 | 36,400 | — | — |
| 2011-07-21 | $23.14 | $55.90 | 60,600 | — | — |
| 2011-07-20 | $22.87 | $55.25 | 342,900 | — | — |
| 2011-07-19 | $22.91 | $55.34 | 43,800 | — | — |
| 2011-07-18 | $22.55 | $54.47 | 19,900 | — | — |
| 2011-07-15 | $23.00 | $55.56 | 33,500 | — | — |
| 2011-07-14 | $22.89 | $55.30 | 64,300 | — | — |
| 2011-07-13 | $22.99 | $55.54 | 37,300 | — | — |
| 2011-07-12 | $22.86 | $55.22 | 40,100 | — | — |
| 2011-07-11 | $22.96 | $55.47 | 17,300 | — | — |
| 2011-07-08 | $23.08 | $55.76 | 15,600 | — | — |
| 2011-07-07 | $23.22 | $56.09 | 41,200 | — | — |
| 2011-07-06 | $22.89 | $55.30 | 23,900 | — | — |
| 2011-07-05 | $22.70 | $54.84 | 25,700 | — | — |
| 2011-07-01 | $22.94 | $55.42 | 31,200 | — | — |
| 2011-06-30 | $22.97 | $55.49 | 20,000 | — | — |
| 2011-06-29 | $22.80 | $55.08 | 22,300 | — | — |
| 2011-06-28 | $23.50 | $56.77 | 66,200 | — | — |
| 2011-06-27 | $22.71 | $54.33 | 55,200 | — | — |
| 2011-06-24 | $22.23 | $53.18 | 162,600 | — | — |
| 2011-06-23 | $23.03 | $55.10 | 23,200 | — | — |
| 2011-06-22 | $22.90 | $54.78 | 28,800 | — | — |
| 2011-06-21 | $23.27 | $55.67 | 31,000 | — | — |
| 2011-06-20 | $23.03 | $55.10 | 20,200 | — | — |
| 2011-06-17 | $22.89 | $54.76 | 59,000 | — | — |
| 2011-06-16 | $22.22 | $53.16 | 30,900 | — | — |
| 2011-06-15 | $21.87 | $52.32 | 24,000 | — | — |
| 2011-06-14 | $22.31 | $53.37 | 19,700 | — | — |
| 2011-06-13 | $21.71 | $51.94 | 22,800 | — | — |
| 2011-06-10 | $21.81 | $52.18 | 44,500 | — | — |
| 2011-06-09 | $22.14 | $52.97 | 24,200 | — | — |
| 2011-06-08 | $22.16 | $53.01 | 22,300 | — | — |
| 2011-06-07 | $21.86 | $52.30 | 14,800 | — | — |
| 2011-06-06 | $21.67 | $51.84 | 30,000 | — | — |
| 2011-06-03 | $21.94 | $52.49 | 32,000 | — | — |
| 2011-06-02 | $22.28 | $53.30 | 14,200 | — | — |
| 2011-06-01 | $22.34 | $53.44 | 41,000 | — | — |
| 2011-05-31 | $23.44 | $56.08 | 52,200 | — | — |
| 2011-05-27 | $22.87 | $54.71 | 8,800 | — | — |
| 2011-05-26 | $22.70 | $54.31 | 16,200 | — | — |
| 2011-05-25 | $22.19 | $53.09 | 20,200 | — | — |
| 2011-05-24 | $21.69 | $51.89 | 41,800 | — | — |
| 2011-05-23 | $22.25 | $53.23 | 14,700 | — | — |
| 2011-05-20 | $22.98 | $54.98 | 40,400 | — | — |
| 2011-05-19 | $23.12 | $55.31 | 22,300 | — | — |
| 2011-05-18 | $22.71 | $54.33 | 17,800 | — | — |
| 2011-05-17 | $22.13 | $52.94 | 16,400 | — | — |
| 2011-05-16 | $22.39 | $53.56 | 28,600 | — | — |
| 2011-05-13 | $22.63 | $54.14 | 24,000 | — | — |
| 2011-05-12 | $22.74 | $54.40 | 18,600 | — | — |
| 2011-05-11 | $22.60 | $54.07 | 26,800 | — | — |
| 2011-05-10 | $22.79 | $54.52 | 10,600 | — | — |
| 2011-05-09 | $22.47 | $53.76 | 24,000 | — | — |
| 2011-05-06 | $22.35 | $53.47 | 13,000 | — | — |
| 2011-05-05 | $22.50 | $53.83 | 16,300 | — | — |
| 2011-05-04 | $22.65 | $54.19 | 19,500 | — | — |
| 2011-05-03 | $22.85 | $54.66 | 21,000 | — | — |
| 2011-05-02 | $22.64 | $54.16 | 26,000 | — | — |
| 2011-04-29 | $23.43 | $56.05 | 28,000 | — | — |
| 2011-04-28 | $23.40 | $55.98 | 14,000 | — | — |
| 2011-04-27 | $23.21 | $55.53 | 10,000 | — | — |
| 2011-04-26 | $23.15 | $55.38 | 26,000 | — | — |
| 2011-04-25 | $22.24 | $53.21 | 9,100 | — | — |
| 2011-04-21 | $22.51 | $53.85 | 15,800 | — | — |
| 2011-04-20 | $22.49 | $53.80 | 38,000 | — | — |
| 2011-04-19 | $22.14 | $52.97 | 22,600 | — | — |
| 2011-04-18 | $22.11 | $52.89 | 17,200 | — | — |
| 2011-04-15 | $22.28 | $53.30 | 28,500 | — | — |
| 2011-04-14 | $22.01 | $52.66 | 14,000 | — | — |
| 2011-04-13 | $21.76 | $52.06 | 42,600 | — | — |
| 2011-04-12 | $21.96 | $52.54 | 25,000 | — | — |
| 2011-04-11 | $22.37 | $53.52 | 20,400 | — | — |
| 2011-04-08 | $22.70 | $54.31 | 40,400 | — | — |
| 2011-04-07 | $23.39 | $55.96 | 15,100 | — | — |
| 2011-04-06 | $23.48 | $56.17 | 33,800 | — | — |
| 2011-04-05 | $23.47 | $56.15 | 33,200 | — | — |
| 2011-04-04 | $23.78 | $56.89 | 26,600 | — | — |
| 2011-04-01 | $23.84 | $57.03 | 35,100 | — | — |
| 2011-03-31 | $23.74 | $56.79 | 22,100 | — | — |
| 2011-03-30 | $23.76 | $56.84 | 31,800 | — | — |
| 2011-03-29 | $23.45 | $56.10 | 24,200 | — | — |
| 2011-03-28 | $23.65 | $56.05 | 25,800 | — | — |
| 2011-03-25 | $24.05 | $57.00 | 94,000 | — | — |
| 2011-03-24 | $23.55 | $55.82 | 15,200 | — | — |
| 2011-03-23 | $23.61 | $55.96 | 21,400 | — | — |
| 2011-03-22 | $23.21 | $55.01 | 15,900 | — | — |
| 2011-03-21 | $23.48 | $55.65 | 21,400 | — | — |
| 2011-03-18 | $22.55 | $53.45 | 60,900 | — | — |
| 2011-03-17 | $21.87 | $51.83 | 30,700 | — | — |
| 2011-03-16 | $21.40 | $50.72 | 27,300 | — | — |
| 2011-03-15 | $22.06 | $52.28 | 47,300 | — | — |
| 2011-03-14 | $21.28 | $50.44 | 20,400 | — | — |
| 2011-03-11 | $21.78 | $51.62 | 16,200 | — | — |
| 2011-03-10 | $21.60 | $51.19 | 24,900 | — | — |
| 2011-03-09 | $22.42 | $53.14 | 9,900 | — | — |
| 2011-03-08 | $22.28 | $52.81 | 12,600 | — | — |
| 2011-03-07 | $21.74 | $51.53 | 24,100 | — | — |
| 2011-03-04 | $22.58 | $53.52 | 17,500 | — | — |
| 2011-03-03 | $23.19 | $54.96 | 23,600 | — | — |
| 2011-03-02 | $22.62 | $53.61 | 20,800 | — | — |
| 2011-03-01 | $22.53 | $53.40 | 27,400 | — | — |
| 2011-02-28 | $22.98 | $54.46 | 28,200 | — | — |
| 2011-02-25 | $23.05 | $54.63 | 24,100 | — | — |
| 2011-02-24 | $22.72 | $53.85 | 44,300 | — | — |
| 2011-02-23 | $22.40 | $53.09 | 57,900 | — | — |
| 2011-02-22 | $22.40 | $53.09 | 46,700 | — | — |
| 2011-02-18 | $22.38 | $53.04 | 18,300 | — | — |
| 2011-02-17 | $22.45 | $53.21 | 25,100 | — | — |
| 2011-02-16 | $22.48 | $53.28 | 39,000 | — | — |
| 2011-02-15 | $22.36 | $52.99 | 26,900 | — | — |
| 2011-02-14 | $22.08 | $52.33 | 14,800 | — | — |
| 2011-02-11 | $22.20 | $52.62 | 24,000 | — | — |
| 2011-02-10 | $21.64 | $51.29 | 19,200 | — | — |
| 2011-02-09 | $21.28 | $50.44 | 33,800 | — | — |
| 2011-02-08 | $21.52 | $51.00 | 52,500 | — | — |
| 2011-02-07 | $21.11 | $50.03 | 22,100 | — | — |
| 2011-02-04 | $20.63 | $48.89 | 24,100 | — | — |
| 2011-02-03 | $20.60 | $48.82 | 19,700 | — | — |
| 2011-02-02 | $20.56 | $48.73 | 18,100 | — | — |
| 2011-02-01 | $20.55 | $48.71 | 38,300 | — | — |
| 2011-01-31 | $20.00 | $47.40 | 334,200 | — | — |
| 2011-01-28 | $20.71 | $49.08 | 94,500 | — | — |
| 2011-01-27 | $20.99 | $49.75 | 39,400 | — | — |
| 2011-01-26 | $21.33 | $50.55 | 39,300 | — | — |
| 2011-01-25 | $20.87 | $49.46 | 21,300 | — | — |
| 2011-01-24 | $20.67 | $48.99 | 8,900 | — | — |
| 2011-01-21 | $20.36 | $48.25 | 23,500 | — | — |
| 2011-01-20 | $20.56 | $48.73 | 37,900 | — | — |
| 2011-01-19 | $20.69 | $49.04 | 20,700 | — | — |
| 2011-01-18 | $21.62 | $51.24 | 13,700 | — | — |
| 2011-01-14 | $21.47 | $50.89 | 36,900 | — | — |
| 2011-01-13 | $21.44 | $50.81 | 61,300 | — | — |
| 2011-01-12 | $22.15 | $52.50 | 17,800 | — | — |
| 2011-01-11 | $22.24 | $52.71 | 11,800 | — | — |
| 2011-01-10 | $22.07 | $52.31 | 14,800 | — | — |
| 2011-01-07 | $21.98 | $52.09 | 96,400 | — | — |
| 2011-01-06 | $22.23 | $52.69 | 34,400 | — | — |
| 2011-01-05 | $22.42 | $53.14 | 20,700 | — | — |
| 2011-01-04 | $22.00 | $52.14 | 36,000 | — | — |
| 2011-01-03 | $22.43 | $53.16 | 41,700 | — | — |