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
- 2005-05-06 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 | $27.76 | $27.76 | 301,500 | — | — |
| 2011-12-29 | $28.24 | $28.24 | 312,300 | — | — |
| 2011-12-28 | $27.89 | $27.89 | 201,800 | — | — |
| 2011-12-27 | $28.04 | $28.04 | 400,100 | — | — |
| 2011-12-23 | $28.19 | $28.19 | 371,600 | — | — |
| 2011-12-22 | $28.48 | $28.48 | 316,100 | — | — |
| 2011-12-21 | $29.32 | $29.32 | 303,900 | — | — |
| 2011-12-20 | $28.78 | $28.78 | 488,900 | — | — |
| 2011-12-19 | $27.19 | $27.19 | 620,100 | — | — |
| 2011-12-16 | $28.01 | $28.01 | 1,413,900 | — | — |
| 2011-12-15 | $27.75 | $27.75 | 613,100 | — | — |
| 2011-12-14 | $28.04 | $28.04 | 570,800 | — | — |
| 2011-12-13 | $28.56 | $28.56 | 984,100 | — | — |
| 2011-12-12 | $29.90 | $29.90 | 511,000 | — | — |
| 2011-12-09 | $30.00 | $30.00 | 619,100 | — | — |
| 2011-12-08 | $29.51 | $29.51 | 537,500 | — | — |
| 2011-12-07 | $29.95 | $29.95 | 501,500 | — | — |
| 2011-12-06 | $29.73 | $29.73 | 560,300 | — | — |
| 2011-12-05 | $29.24 | $29.24 | 1,040,400 | — | — |
| 2011-12-02 | $28.99 | $28.99 | 3,185,500 | — | — |
| 2011-12-01 | $23.37 | $23.37 | 639,600 | — | — |
| 2011-11-30 | $23.53 | $23.53 | 490,200 | — | — |
| 2011-11-29 | $22.24 | $22.24 | 177,500 | — | — |
| 2011-11-28 | $21.95 | $21.95 | 390,200 | — | — |
| 2011-11-25 | $21.00 | $21.00 | 138,900 | — | — |
| 2011-11-23 | $21.22 | $21.22 | 230,100 | — | — |
| 2011-11-22 | $22.21 | $22.21 | 230,300 | — | — |
| 2011-11-21 | $22.65 | $22.65 | 324,500 | — | — |
| 2011-11-18 | $23.00 | $23.00 | 384,600 | — | — |
| 2011-11-17 | $22.58 | $22.58 | 222,700 | — | — |
| 2011-11-16 | $22.89 | $22.89 | 272,000 | — | — |
| 2011-11-15 | $23.33 | $23.33 | 243,000 | — | — |
| 2011-11-14 | $22.93 | $22.93 | 182,500 | — | — |
| 2011-11-11 | $22.99 | $22.99 | 311,600 | — | — |
| 2011-11-10 | $21.77 | $21.77 | 581,500 | — | — |
| 2011-11-09 | $21.65 | $21.65 | 352,000 | — | — |
| 2011-11-08 | $22.98 | $22.98 | 257,000 | — | — |
| 2011-11-07 | $22.65 | $22.65 | 203,700 | — | — |
| 2011-11-04 | $22.45 | $22.45 | 266,300 | — | — |
| 2011-11-03 | $22.67 | $22.67 | 492,100 | — | — |
| 2011-11-02 | $23.03 | $23.03 | 543,200 | — | — |
| 2011-11-01 | $22.84 | $22.84 | 558,700 | — | — |
| 2011-10-31 | $22.75 | $22.75 | 300,400 | — | — |
| 2011-10-28 | $23.45 | $23.45 | 318,700 | — | — |
| 2011-10-27 | $24.34 | $24.34 | 519,200 | — | — |
| 2011-10-26 | $22.69 | $22.69 | 317,900 | — | — |
| 2011-10-25 | $22.63 | $22.63 | 253,600 | — | — |
| 2011-10-24 | $23.45 | $23.45 | 536,700 | — | — |
| 2011-10-21 | $21.96 | $21.96 | 386,000 | — | — |
| 2011-10-20 | $21.87 | $21.87 | 325,200 | — | — |
| 2011-10-19 | $21.93 | $21.93 | 284,400 | — | — |
| 2011-10-18 | $21.82 | $21.82 | 277,000 | — | — |
| 2011-10-17 | $20.93 | $20.93 | 265,600 | — | — |
| 2011-10-14 | $21.66 | $21.66 | 263,700 | — | — |
| 2011-10-13 | $21.18 | $21.18 | 239,200 | — | — |
| 2011-10-12 | $21.96 | $21.96 | 289,500 | — | — |
| 2011-10-11 | $21.91 | $21.91 | 347,300 | — | — |
| 2011-10-10 | $21.99 | $21.99 | 464,900 | — | — |
| 2011-10-07 | $21.13 | $21.13 | 584,900 | — | — |
| 2011-10-06 | $21.06 | $21.06 | 1,675,700 | — | — |
| 2011-10-05 | $18.79 | $18.79 | 731,400 | — | — |
| 2011-10-04 | $17.73 | $17.73 | 680,400 | — | — |
| 2011-10-03 | $16.49 | $16.49 | 644,800 | — | — |
| 2011-09-30 | $17.51 | $17.51 | 341,200 | — | — |
| 2011-09-29 | $18.42 | $18.42 | 393,000 | — | — |
| 2011-09-28 | $18.26 | $18.26 | 420,000 | — | — |
| 2011-09-27 | $19.10 | $19.10 | 410,200 | — | — |
| 2011-09-26 | $18.52 | $18.52 | 268,400 | — | — |
| 2011-09-23 | $17.64 | $17.64 | 567,000 | — | — |
| 2011-09-22 | $16.89 | $16.89 | 533,900 | — | — |
| 2011-09-21 | $17.21 | $17.21 | 325,800 | — | — |
| 2011-09-20 | $18.34 | $18.34 | 530,600 | — | — |
| 2011-09-19 | $18.65 | $18.65 | 363,400 | — | — |
| 2011-09-16 | $18.69 | $18.69 | 790,700 | — | — |
| 2011-09-15 | $18.97 | $18.97 | 511,100 | — | — |
| 2011-09-14 | $18.76 | $18.76 | 524,600 | — | — |
| 2011-09-13 | $18.69 | $18.69 | 503,900 | — | — |
| 2011-09-12 | $18.29 | $18.29 | 471,800 | — | — |
| 2011-09-09 | $17.75 | $17.75 | 715,900 | — | — |
| 2011-09-08 | $17.60 | $17.60 | 588,700 | — | — |
| 2011-09-07 | $17.85 | $17.85 | 596,800 | — | — |
| 2011-09-06 | $17.48 | $17.48 | 432,000 | — | — |
| 2011-09-02 | $17.46 | $17.46 | 532,100 | — | — |
| 2011-09-01 | $17.97 | $17.97 | 2,179,600 | — | — |
| 2011-08-31 | $18.49 | $18.49 | 941,000 | — | — |
| 2011-08-30 | $19.28 | $19.28 | 492,500 | — | — |
| 2011-08-29 | $19.50 | $19.50 | 489,400 | — | — |
| 2011-08-26 | $18.64 | $18.64 | 622,600 | — | — |
| 2011-08-25 | $18.35 | $18.35 | 536,000 | — | — |
| 2011-08-24 | $18.77 | $18.77 | 644,800 | — | — |
| 2011-08-23 | $18.91 | $18.91 | 842,600 | — | — |
| 2011-08-22 | $16.77 | $16.77 | 515,600 | — | — |
| 2011-08-19 | $17.24 | $17.24 | 452,300 | — | — |
| 2011-08-18 | $17.00 | $17.00 | 1,045,300 | — | — |
| 2011-08-17 | $18.52 | $18.52 | 521,400 | — | — |
| 2011-08-16 | $19.29 | $19.29 | 470,100 | — | — |
| 2011-08-15 | $20.01 | $20.01 | 549,800 | — | — |
| 2011-08-12 | $20.23 | $20.23 | 250,100 | — | — |
| 2011-08-11 | $20.29 | $20.29 | 607,800 | — | — |
| 2011-08-10 | $19.04 | $19.04 | 401,300 | — | — |
| 2011-08-09 | $19.89 | $19.89 | 732,800 | — | — |
| 2011-08-08 | $19.23 | $19.23 | 474,600 | — | — |
| 2011-08-05 | $21.48 | $21.48 | 609,000 | — | — |
| 2011-08-04 | $21.77 | $21.77 | 1,660,600 | — | — |
| 2011-08-03 | $27.10 | $27.10 | 478,000 | — | — |
| 2011-08-02 | $25.50 | $25.50 | 464,100 | — | — |
| 2011-08-01 | $26.76 | $26.76 | 341,000 | — | — |
| 2011-07-29 | $26.57 | $26.57 | 367,300 | — | — |
| 2011-07-28 | $26.32 | $26.32 | 245,500 | — | — |
| 2011-07-27 | $26.23 | $26.23 | 279,300 | — | — |
| 2011-07-26 | $27.61 | $27.61 | 250,800 | — | — |
| 2011-07-25 | $27.35 | $27.35 | 164,500 | — | — |
| 2011-07-22 | $28.00 | $28.00 | 148,400 | — | — |
| 2011-07-21 | $27.73 | $27.73 | 178,200 | — | — |
| 2011-07-20 | $27.47 | $27.47 | 154,500 | — | — |
| 2011-07-19 | $27.76 | $27.76 | 188,300 | — | — |
| 2011-07-18 | $26.65 | $26.65 | 173,800 | — | — |
| 2011-07-15 | $26.89 | $26.89 | 203,100 | — | — |
| 2011-07-14 | $26.70 | $26.70 | 330,500 | — | — |
| 2011-07-13 | $27.30 | $27.30 | 161,800 | — | — |
| 2011-07-12 | $26.98 | $26.98 | 281,200 | — | — |
| 2011-07-11 | $27.15 | $27.15 | 545,000 | — | — |
| 2011-07-08 | $28.17 | $28.17 | 322,300 | — | — |
| 2011-07-07 | $28.96 | $28.96 | 1,387,000 | — | — |
| 2011-07-06 | $26.31 | $26.31 | 584,800 | — | — |
| 2011-07-05 | $26.42 | $26.42 | 316,000 | — | — |
| 2011-07-01 | $25.73 | $25.73 | 331,400 | — | — |
| 2011-06-30 | $24.97 | $24.97 | 364,400 | — | — |
| 2011-06-29 | $24.39 | $24.39 | 501,000 | — | — |
| 2011-06-28 | $25.51 | $25.51 | 397,000 | — | — |
| 2011-06-27 | $24.76 | $24.76 | 268,400 | — | — |
| 2011-06-24 | $24.65 | $24.65 | 358,900 | — | — |
| 2011-06-23 | $24.62 | $24.62 | 267,400 | — | — |
| 2011-06-22 | $24.12 | $24.12 | 497,100 | — | — |
| 2011-06-21 | $24.99 | $24.99 | 497,700 | — | — |
| 2011-06-20 | $24.48 | $24.48 | 324,200 | — | — |
| 2011-06-17 | $23.92 | $23.92 | 736,400 | — | — |
| 2011-06-16 | $23.62 | $23.62 | 776,700 | — | — |
| 2011-06-15 | $23.58 | $23.58 | 644,400 | — | — |
| 2011-06-14 | $23.37 | $23.37 | 370,300 | — | — |
| 2011-06-13 | $22.39 | $22.39 | 554,200 | — | — |
| 2011-06-10 | $22.43 | $22.43 | 676,900 | — | — |
| 2011-06-09 | $22.85 | $22.85 | 680,400 | — | — |
| 2011-06-08 | $22.36 | $22.36 | 988,600 | — | — |
| 2011-06-07 | $23.50 | $23.50 | 713,300 | — | — |
| 2011-06-06 | $22.84 | $22.84 | 987,700 | — | — |
| 2011-06-03 | $24.62 | $24.62 | 1,025,800 | — | — |
| 2011-06-02 | $25.84 | $25.84 | 2,222,100 | — | — |
| 2011-06-01 | $29.40 | $29.40 | 694,100 | — | — |
| 2011-05-31 | $30.38 | $30.38 | 505,700 | — | — |
| 2011-05-27 | $30.28 | $30.28 | 261,100 | — | — |
| 2011-05-26 | $30.29 | $30.29 | 427,300 | — | — |
| 2011-05-25 | $29.56 | $29.56 | 461,700 | — | — |
| 2011-05-24 | $30.40 | $30.40 | 835,400 | — | — |
| 2011-05-23 | $28.57 | $28.57 | 663,600 | — | — |
| 2011-05-20 | $28.42 | $28.42 | 1,201,900 | — | — |
| 2011-05-19 | $26.29 | $26.29 | 507,400 | — | — |
| 2011-05-18 | $27.39 | $27.39 | 274,500 | — | — |
| 2011-05-17 | $26.95 | $26.95 | 280,000 | — | — |
| 2011-05-16 | $27.43 | $27.43 | 331,100 | — | — |
| 2011-05-13 | $28.31 | $28.31 | 296,500 | — | — |
| 2011-05-12 | $29.62 | $29.62 | 363,000 | — | — |
| 2011-05-11 | $28.82 | $28.82 | 458,400 | — | — |
| 2011-05-10 | $29.01 | $29.01 | 228,500 | — | — |
| 2011-05-09 | $28.69 | $28.69 | 167,300 | — | — |
| 2011-05-06 | $28.49 | $28.49 | 262,000 | — | — |
| 2011-05-05 | $28.46 | $28.46 | 541,600 | — | — |
| 2011-05-04 | $28.55 | $28.55 | 448,700 | — | — |
| 2011-05-03 | $28.06 | $28.06 | 257,800 | — | — |
| 2011-05-02 | $28.46 | $28.46 | 396,600 | — | — |
| 2011-04-29 | $28.11 | $28.11 | 299,000 | — | — |
| 2011-04-28 | $28.81 | $28.81 | 141,500 | — | — |
| 2011-04-27 | $29.23 | $29.23 | 265,900 | — | — |
| 2011-04-26 | $28.93 | $28.93 | 217,200 | — | — |
| 2011-04-25 | $28.72 | $28.72 | 120,400 | — | — |
| 2011-04-21 | $28.75 | $28.75 | 171,500 | — | — |
| 2011-04-20 | $29.47 | $29.47 | 237,700 | — | — |
| 2011-04-19 | $28.69 | $28.69 | 232,900 | — | — |
| 2011-04-18 | $29.05 | $29.05 | 227,700 | — | — |
| 2011-04-15 | $28.95 | $28.95 | 270,800 | — | — |
| 2011-04-14 | $28.76 | $28.76 | 214,800 | — | — |
| 2011-04-13 | $29.06 | $29.06 | 716,100 | — | — |
| 2011-04-12 | $28.45 | $28.45 | 799,500 | — | — |
| 2011-04-11 | $27.74 | $27.74 | 373,000 | — | — |
| 2011-04-08 | $27.40 | $27.40 | 317,300 | — | — |
| 2011-04-07 | $27.95 | $27.95 | 643,900 | — | — |
| 2011-04-06 | $27.50 | $27.50 | 870,600 | — | — |
| 2011-04-05 | $27.43 | $27.43 | 504,400 | — | — |
| 2011-04-04 | $26.10 | $26.10 | 224,400 | — | — |
| 2011-04-01 | $26.56 | $26.56 | 417,400 | — | — |
| 2011-03-31 | $26.43 | $26.43 | 698,000 | — | — |
| 2011-03-30 | $25.64 | $25.64 | 708,900 | — | — |
| 2011-03-29 | $23.79 | $23.79 | 1,297,700 | — | — |
| 2011-03-28 | $23.30 | $23.30 | 377,300 | — | — |
| 2011-03-25 | $23.70 | $23.70 | 328,500 | — | — |
| 2011-03-24 | $23.19 | $23.19 | 374,900 | — | — |
| 2011-03-23 | $23.19 | $23.19 | 546,000 | — | — |
| 2011-03-22 | $23.04 | $23.04 | 403,700 | — | — |
| 2011-03-21 | $24.07 | $24.07 | 606,500 | — | — |
| 2011-03-18 | $23.39 | $23.39 | 2,720,000 | — | — |
| 2011-03-17 | $23.64 | $23.64 | 500,300 | — | — |
| 2011-03-16 | $24.36 | $24.36 | 392,400 | — | — |
| 2011-03-15 | $24.46 | $24.46 | 366,600 | — | — |
| 2011-03-14 | $25.31 | $25.31 | 597,000 | — | — |
| 2011-03-11 | $26.20 | $26.20 | 1,022,200 | — | — |
| 2011-03-10 | $28.18 | $28.18 | 608,700 | — | — |
| 2011-03-09 | $27.52 | $27.52 | 272,700 | — | — |
| 2011-03-08 | $27.09 | $27.09 | 294,700 | — | — |
| 2011-03-07 | $27.25 | $27.25 | 329,000 | — | — |
| 2011-03-04 | $27.51 | $27.51 | 498,700 | — | — |
| 2011-03-03 | $27.36 | $27.36 | 1,007,400 | — | — |
| 2011-03-02 | $25.94 | $25.94 | 562,800 | — | — |
| 2011-03-01 | $26.13 | $26.13 | 699,200 | — | — |
| 2011-02-28 | $26.07 | $26.07 | 274,600 | — | — |
| 2011-02-25 | $25.60 | $25.60 | 219,000 | — | — |
| 2011-02-24 | $24.60 | $24.60 | 200,700 | — | — |
| 2011-02-23 | $24.20 | $24.20 | 369,600 | — | — |
| 2011-02-22 | $24.98 | $24.98 | 432,600 | — | — |
| 2011-02-18 | $26.19 | $26.19 | 137,000 | — | — |
| 2011-02-17 | $25.98 | $25.98 | 203,100 | — | — |
| 2011-02-16 | $26.19 | $26.19 | 158,500 | — | — |
| 2011-02-15 | $25.80 | $25.80 | 184,800 | — | — |
| 2011-02-14 | $25.92 | $25.92 | 325,900 | — | — |
| 2011-02-11 | $26.02 | $26.02 | 162,500 | — | — |
| 2011-02-10 | $26.16 | $26.16 | 232,100 | — | — |
| 2011-02-09 | $25.80 | $25.80 | 268,200 | — | — |
| 2011-02-08 | $25.53 | $25.53 | 245,200 | — | — |
| 2011-02-07 | $25.06 | $25.06 | 342,500 | — | — |
| 2011-02-04 | $24.67 | $24.67 | 346,200 | — | — |
| 2011-02-03 | $24.39 | $24.39 | 968,500 | — | — |
| 2011-02-02 | $23.64 | $23.64 | 443,100 | — | — |
| 2011-02-01 | $24.25 | $24.25 | 495,200 | — | — |
| 2011-01-31 | $23.22 | $23.22 | 461,200 | — | — |
| 2011-01-28 | $22.31 | $22.31 | 283,900 | — | — |
| 2011-01-27 | $23.19 | $23.19 | 375,300 | — | — |
| 2011-01-26 | $23.95 | $23.95 | 480,900 | — | — |
| 2011-01-25 | $22.63 | $22.63 | 246,400 | — | — |
| 2011-01-24 | $23.36 | $23.36 | 204,900 | — | — |
| 2011-01-21 | $23.60 | $23.60 | 494,800 | — | — |
| 2011-01-20 | $23.49 | $23.49 | 222,200 | — | — |
| 2011-01-19 | $23.20 | $23.20 | 415,100 | — | — |
| 2011-01-18 | $24.20 | $24.20 | 268,200 | — | — |
| 2011-01-14 | $24.26 | $24.26 | 367,300 | — | — |
| 2011-01-13 | $23.95 | $23.95 | 342,700 | — | — |
| 2011-01-12 | $24.62 | $24.62 | 253,600 | — | — |
| 2011-01-11 | $24.51 | $24.51 | 475,300 | — | — |
| 2011-01-10 | $25.60 | $25.60 | 521,600 | — | — |
| 2011-01-07 | $25.64 | $25.64 | 885,100 | — | — |
| 2011-01-06 | $24.44 | $24.44 | 2,004,800 | — | — |
| 2011-01-05 | $26.67 | $26.67 | 794,200 | — | — |
| 2011-01-04 | $25.45 | $25.45 | 1,172,600 | — | — |
| 2011-01-03 | $27.14 | $27.14 | 457,200 | — | — |