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
- 2004-01-20 to 2026-08-27
- 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 | $24.09 | $43.99 | 300 | — | — |
| 2011-12-29 | $24.33 | $44.42 | 1,700 | — | — |
| 2011-12-28 | $23.55 | $43.00 | 0 | — | — |
| 2011-12-27 | $23.55 | $43.00 | 300 | — | — |
| 2011-12-23 | $24.02 | $43.86 | 0 | — | — |
| 2011-12-22 | $24.02 | $43.86 | 700 | — | — |
| 2011-12-21 | $23.75 | $43.36 | 2,600 | — | — |
| 2011-12-20 | $24.33 | $44.42 | 700 | — | — |
| 2011-12-19 | $24.43 | $44.61 | 700 | — | — |
| 2011-12-16 | $24.70 | $45.10 | 500 | — | — |
| 2011-12-15 | $24.30 | $44.37 | 1,200 | — | — |
| 2011-12-14 | $24.55 | $43.44 | 4,200 | — | — |
| 2011-12-13 | $24.23 | $42.88 | 200 | — | — |
| 2011-12-12 | $24.55 | $43.44 | 200 | — | — |
| 2011-12-09 | $24.53 | $43.41 | 300 | — | — |
| 2011-12-08 | $24.52 | $43.39 | 0 | — | — |
| 2011-12-07 | $24.52 | $43.39 | 600 | — | — |
| 2011-12-06 | $24.42 | $43.21 | 800 | — | — |
| 2011-12-05 | $24.25 | $42.91 | 100 | — | — |
| 2011-12-02 | $24.55 | $43.44 | 200 | — | — |
| 2011-12-01 | $24.25 | $42.91 | 1,200 | — | — |
| 2011-11-30 | $24.15 | $42.74 | 1,800 | — | — |
| 2011-11-29 | $24.20 | $42.83 | 3,600 | — | — |
| 2011-11-28 | $24.12 | $42.68 | 700 | — | — |
| 2011-11-25 | $24.50 | $43.36 | 500 | — | — |
| 2011-11-23 | $24.40 | $43.18 | 1,500 | — | — |
| 2011-11-22 | $24.10 | $42.65 | 200 | — | — |
| 2011-11-21 | $24.10 | $42.65 | 1,500 | — | — |
| 2011-11-18 | $24.10 | $42.65 | 0 | — | — |
| 2011-11-17 | $24.10 | $42.65 | 0 | — | — |
| 2011-11-16 | $24.10 | $42.65 | 0 | — | — |
| 2011-11-15 | $24.10 | $42.65 | 1,800 | — | — |
| 2011-11-14 | $24.50 | $43.36 | 1,600 | — | — |
| 2011-11-11 | $24.30 | $43.00 | 600 | — | — |
| 2011-11-10 | $24.70 | $43.71 | 500 | — | — |
| 2011-11-09 | $24.57 | $43.48 | 700 | — | — |
| 2011-11-08 | $24.23 | $42.88 | 500 | — | — |
| 2011-11-07 | $23.95 | $42.38 | 300 | — | — |
| 2011-11-04 | $24.25 | $42.91 | 400 | — | — |
| 2011-11-03 | $24.24 | $42.90 | 1,000 | — | — |
| 2011-11-02 | $24.00 | $42.47 | 0 | — | — |
| 2011-11-01 | $24.00 | $42.47 | 0 | — | — |
| 2011-10-31 | $24.00 | $42.47 | 3,500 | — | — |
| 2011-10-28 | $24.25 | $42.91 | 0 | — | — |
| 2011-10-27 | $24.25 | $42.91 | 800 | — | — |
| 2011-10-26 | $24.15 | $42.74 | 6,100 | — | — |
| 2011-10-25 | $24.15 | $42.74 | 0 | — | — |
| 2011-10-24 | $24.15 | $42.74 | 1,500 | — | — |
| 2011-10-21 | $24.14 | $42.72 | 2,700 | — | — |
| 2011-10-20 | $23.90 | $42.29 | 0 | — | — |
| 2011-10-19 | $23.90 | $42.29 | 700 | — | — |
| 2011-10-18 | $24.12 | $42.68 | 500 | — | — |
| 2011-10-17 | $24.14 | $42.72 | 500 | — | — |
| 2011-10-14 | $24.00 | $42.47 | 1,400 | — | — |
| 2011-10-13 | $23.43 | $41.46 | 4,000 | — | — |
| 2011-10-12 | $24.13 | $42.70 | 2,200 | — | — |
| 2011-10-11 | $24.10 | $42.65 | 500 | — | — |
| 2011-10-10 | $24.14 | $42.72 | 500 | — | — |
| 2011-10-07 | $24.10 | $42.65 | 1,400 | — | — |
| 2011-10-06 | $23.90 | $42.29 | 200 | — | — |
| 2011-10-05 | $24.14 | $42.72 | 1,500 | — | — |
| 2011-10-04 | $24.24 | $42.90 | 2,900 | — | — |
| 2011-10-03 | $24.13 | $42.70 | 1,100 | — | — |
| 2011-09-30 | $24.20 | $42.83 | 2,900 | — | — |
| 2011-09-29 | $24.20 | $42.83 | 0 | — | — |
| 2011-09-28 | $24.20 | $42.83 | 100 | — | — |
| 2011-09-27 | $24.00 | $42.47 | 700 | — | — |
| 2011-09-26 | $24.00 | $42.47 | 0 | — | — |
| 2011-09-23 | $24.00 | $42.47 | 3,200 | — | — |
| 2011-09-22 | $23.90 | $42.29 | 0 | — | — |
| 2011-09-21 | $23.90 | $42.29 | 0 | — | — |
| 2011-09-20 | $23.90 | $42.29 | 0 | — | — |
| 2011-09-19 | $23.90 | $42.29 | 4,700 | — | — |
| 2011-09-16 | $24.00 | $42.47 | 400 | — | — |
| 2011-09-15 | $23.84 | $42.19 | 0 | — | — |
| 2011-09-14 | $23.84 | $42.19 | 300 | — | — |
| 2011-09-13 | $23.99 | $42.45 | 900 | — | — |
| 2011-09-12 | $23.83 | $42.17 | 0 | — | — |
| 2011-09-09 | $23.83 | $42.17 | 400 | — | — |
| 2011-09-08 | $23.83 | $42.17 | 1,400 | — | — |
| 2011-09-07 | $23.93 | $42.35 | 0 | — | — |
| 2011-09-06 | $23.93 | $42.35 | 1,400 | — | — |
| 2011-09-02 | $23.87 | $42.24 | 400 | — | — |
| 2011-09-01 | $23.87 | $42.24 | 4,700 | — | — |
| 2011-08-31 | $23.94 | $42.37 | 100 | — | — |
| 2011-08-30 | $23.91 | $42.31 | 500 | — | — |
| 2011-08-29 | $23.85 | $42.21 | 1,500 | — | — |
| 2011-08-26 | $23.88 | $42.26 | 0 | — | — |
| 2011-08-25 | $23.88 | $42.26 | 1,100 | — | — |
| 2011-08-24 | $24.15 | $42.74 | 6,200 | — | — |
| 2011-08-23 | $23.60 | $41.76 | 0 | — | — |
| 2011-08-22 | $23.60 | $41.76 | 2,500 | — | — |
| 2011-08-19 | $23.61 | $41.78 | 600 | — | — |
| 2011-08-18 | $23.55 | $41.68 | 0 | — | — |
| 2011-08-17 | $23.55 | $41.68 | 800 | — | — |
| 2011-08-16 | $24.00 | $42.47 | 800 | — | — |
| 2011-08-15 | $23.60 | $41.76 | 2,000 | — | — |
| 2011-08-12 | $23.25 | $41.14 | 0 | — | — |
| 2011-08-11 | $23.25 | $41.14 | 2,600 | — | — |
| 2011-08-10 | $24.35 | $43.09 | 900 | — | — |
| 2011-08-09 | $23.00 | $40.70 | 3,600 | — | — |
| 2011-08-08 | $22.45 | $39.73 | 9,000 | — | — |
| 2011-08-05 | $24.04 | $42.54 | 2,000 | — | — |
| 2011-08-04 | $23.60 | $41.76 | 3,400 | — | — |
| 2011-08-03 | $23.78 | $42.08 | 0 | — | — |
| 2011-08-02 | $23.78 | $42.08 | 6,200 | — | — |
| 2011-08-01 | $23.40 | $41.41 | 1,400 | — | — |
| 2011-07-29 | $23.55 | $41.68 | 1,600 | — | — |
| 2011-07-28 | $23.75 | $42.03 | 0 | — | — |
| 2011-07-27 | $23.75 | $42.03 | 200 | — | — |
| 2011-07-26 | $23.60 | $41.76 | 400 | — | — |
| 2011-07-25 | $23.50 | $41.59 | 0 | — | — |
| 2011-07-22 | $23.50 | $41.59 | 0 | — | — |
| 2011-07-21 | $23.50 | $41.59 | 3,200 | — | — |
| 2011-07-20 | $23.67 | $41.89 | 200 | — | — |
| 2011-07-19 | $23.90 | $42.29 | 400 | — | — |
| 2011-07-18 | $23.31 | $41.25 | 800 | — | — |
| 2011-07-15 | $23.50 | $41.59 | 400 | — | — |
| 2011-07-14 | $23.80 | $42.12 | 0 | — | — |
| 2011-07-13 | $23.80 | $42.12 | 0 | — | — |
| 2011-07-12 | $23.80 | $42.12 | 2,500 | — | — |
| 2011-07-11 | $23.35 | $41.32 | 4,600 | — | — |
| 2011-07-08 | $23.40 | $41.41 | 1,100 | — | — |
| 2011-07-07 | $23.57 | $41.71 | 200 | — | — |
| 2011-07-06 | $23.75 | $42.03 | 0 | — | — |
| 2011-07-05 | $23.75 | $42.03 | 1,600 | — | — |
| 2011-07-01 | $23.85 | $42.21 | 500 | — | — |
| 2011-06-30 | $23.80 | $42.12 | 0 | — | — |
| 2011-06-29 | $23.80 | $42.12 | 600 | — | — |
| 2011-06-28 | $23.68 | $41.91 | 600 | — | — |
| 2011-06-27 | $23.48 | $41.55 | 3,500 | — | — |
| 2011-06-24 | $23.25 | $41.14 | 400 | — | — |
| 2011-06-23 | $23.48 | $41.55 | 0 | — | — |
| 2011-06-22 | $23.48 | $41.55 | 5,500 | — | — |
| 2011-06-21 | $23.30 | $41.23 | 0 | — | — |
| 2011-06-20 | $23.30 | $41.23 | 800 | — | — |
| 2011-06-17 | $23.54 | $41.66 | 0 | — | — |
| 2011-06-16 | $23.54 | $41.66 | 0 | — | — |
| 2011-06-15 | $23.54 | $41.66 | 1,200 | — | — |
| 2011-06-14 | $23.50 | $40.25 | 2,500 | — | — |
| 2011-06-13 | $23.65 | $40.51 | 0 | — | — |
| 2011-06-10 | $23.65 | $40.51 | 400 | — | — |
| 2011-06-09 | $23.58 | $40.39 | 2,700 | — | — |
| 2011-06-08 | $23.58 | $40.39 | 2,100 | — | — |
| 2011-06-07 | $24.00 | $41.11 | 0 | — | — |
| 2011-06-06 | $24.00 | $41.11 | 2,700 | — | — |
| 2011-06-03 | $24.25 | $41.53 | 0 | — | — |
| 2011-06-02 | $24.25 | $41.53 | 1,600 | — | — |
| 2011-06-01 | $24.10 | $41.28 | 1,600 | — | — |
| 2011-05-31 | $23.80 | $40.76 | 10,300 | — | — |
| 2011-05-27 | $25.00 | $42.82 | 9,900 | — | — |
| 2011-05-26 | $24.50 | $41.96 | 4,200 | — | — |
| 2011-05-25 | $24.39 | $41.77 | 1,500 | — | — |
| 2011-05-24 | $24.20 | $41.45 | 3,600 | — | — |
| 2011-05-23 | $24.30 | $41.62 | 700 | — | — |
| 2011-05-20 | $23.62 | $40.45 | 1,200 | — | — |
| 2011-05-19 | $24.00 | $41.11 | 3,300 | — | — |
| 2011-05-18 | $23.83 | $40.81 | 1,300 | — | — |
| 2011-05-17 | $23.75 | $40.68 | 3,500 | — | — |
| 2011-05-16 | $23.93 | $40.99 | 1,300 | — | — |
| 2011-05-13 | $23.75 | $40.68 | 600 | — | — |
| 2011-05-12 | $23.54 | $40.32 | 500 | — | — |
| 2011-05-11 | $23.25 | $39.82 | 900 | — | — |
| 2011-05-10 | $23.25 | $39.82 | 0 | — | — |
| 2011-05-09 | $23.25 | $39.82 | 1,700 | — | — |
| 2011-05-06 | $23.66 | $40.52 | 200 | — | — |
| 2011-05-05 | $23.40 | $40.08 | 1,100 | — | — |
| 2011-05-04 | $23.25 | $39.82 | 1,900 | — | — |
| 2011-05-03 | $23.50 | $40.25 | 2,300 | — | — |
| 2011-05-02 | $23.25 | $39.82 | 1,000 | — | — |
| 2011-04-29 | $23.55 | $40.33 | 300 | — | — |
| 2011-04-28 | $22.93 | $39.27 | 0 | — | — |
| 2011-04-27 | $22.93 | $39.27 | 0 | — | — |
| 2011-04-26 | $22.93 | $39.27 | 0 | — | — |
| 2011-04-25 | $22.93 | $39.27 | 1,300 | — | — |
| 2011-04-21 | $22.79 | $39.03 | 900 | — | — |
| 2011-04-20 | $22.79 | $39.03 | 1,300 | — | — |
| 2011-04-19 | $22.55 | $38.62 | 0 | — | — |
| 2011-04-18 | $22.55 | $38.62 | 700 | — | — |
| 2011-04-15 | $22.89 | $39.20 | 200 | — | — |
| 2011-04-14 | $22.55 | $38.62 | 0 | — | — |
| 2011-04-13 | $22.55 | $38.62 | 0 | — | — |
| 2011-04-12 | $22.55 | $38.62 | 3,000 | — | — |
| 2011-04-11 | $22.75 | $38.96 | 1,000 | — | — |
| 2011-04-08 | $22.80 | $39.05 | 1,000 | — | — |
| 2011-04-07 | $22.80 | $39.05 | 3,500 | — | — |
| 2011-04-06 | $22.95 | $39.31 | 1,500 | — | — |
| 2011-04-05 | $22.81 | $39.07 | 200 | — | — |
| 2011-04-04 | $23.33 | $39.96 | 0 | — | — |
| 2011-04-01 | $23.33 | $39.96 | 700 | — | — |
| 2011-03-31 | $23.34 | $39.97 | 800 | — | — |
| 2011-03-30 | $23.34 | $39.97 | 2,400 | — | — |
| 2011-03-29 | $23.20 | $39.73 | 0 | — | — |
| 2011-03-28 | $23.20 | $39.73 | 600 | — | — |
| 2011-03-25 | $23.34 | $39.97 | 1,400 | — | — |
| 2011-03-24 | $23.20 | $39.73 | 0 | — | — |
| 2011-03-23 | $23.20 | $39.73 | 0 | — | — |
| 2011-03-22 | $23.20 | $39.73 | 4,400 | — | — |
| 2011-03-21 | $23.12 | $39.60 | 1,200 | — | — |
| 2011-03-18 | $22.75 | $38.96 | 600 | — | — |
| 2011-03-17 | $23.00 | $39.39 | 0 | — | — |
| 2011-03-16 | $23.00 | $39.39 | 0 | — | — |
| 2011-03-15 | $23.00 | $39.39 | 2,100 | — | — |
| 2011-03-14 | $22.75 | $38.96 | 0 | — | — |
| 2011-03-11 | $22.75 | $38.96 | 2,700 | — | — |
| 2011-03-10 | $23.10 | $39.56 | 0 | — | — |
| 2011-03-09 | $23.10 | $39.56 | 200 | — | — |
| 2011-03-08 | $23.10 | $39.56 | 100 | — | — |
| 2011-03-07 | $23.15 | $39.65 | 1,800 | — | — |
| 2011-03-04 | $22.49 | $38.52 | 0 | — | — |
| 2011-03-03 | $22.49 | $38.52 | 500 | — | — |
| 2011-03-02 | $22.99 | $39.38 | 4,500 | — | — |
| 2011-03-01 | $22.99 | $39.38 | 2,400 | — | — |
| 2011-02-28 | $22.33 | $38.24 | 4,500 | — | — |
| 2011-02-25 | $22.54 | $38.60 | 600 | — | — |
| 2011-02-24 | $22.35 | $38.28 | 500 | — | — |
| 2011-02-23 | $22.29 | $38.18 | 0 | — | — |
| 2011-02-22 | $22.29 | $38.18 | 0 | — | — |
| 2011-02-18 | $22.29 | $38.18 | 700 | — | — |
| 2011-02-17 | $22.35 | $38.28 | 0 | — | — |
| 2011-02-16 | $22.35 | $38.28 | 0 | — | — |
| 2011-02-15 | $22.35 | $38.28 | 600 | — | — |
| 2011-02-14 | $22.57 | $38.66 | 2,100 | — | — |
| 2011-02-11 | $22.57 | $38.66 | 0 | — | — |
| 2011-02-10 | $22.57 | $38.66 | 1,500 | — | — |
| 2011-02-09 | $22.57 | $38.66 | 1,400 | — | — |
| 2011-02-08 | $22.31 | $38.21 | 100 | — | — |
| 2011-02-07 | $22.31 | $38.21 | 0 | — | — |
| 2011-02-04 | $22.31 | $38.21 | 0 | — | — |
| 2011-02-03 | $22.31 | $38.21 | 200 | — | — |
| 2011-02-02 | $22.29 | $38.18 | 4,000 | — | — |
| 2011-02-01 | $23.05 | $39.48 | 0 | — | — |
| 2011-01-31 | $23.05 | $39.48 | 300 | — | — |
| 2011-01-28 | $22.96 | $39.32 | 0 | — | — |
| 2011-01-27 | $22.96 | $39.32 | 0 | — | — |
| 2011-01-26 | $22.96 | $39.32 | 800 | — | — |
| 2011-01-25 | $22.70 | $38.88 | 1,100 | — | — |
| 2011-01-24 | $22.99 | $39.38 | 200 | — | — |
| 2011-01-21 | $22.50 | $38.54 | 1,700 | — | — |
| 2011-01-20 | $22.90 | $39.22 | 0 | — | — |
| 2011-01-19 | $22.90 | $39.22 | 4,400 | — | — |
| 2011-01-18 | $22.50 | $38.54 | 1,100 | — | — |
| 2011-01-14 | $22.50 | $38.54 | 0 | — | — |
| 2011-01-13 | $22.50 | $38.54 | 11,000 | — | — |
| 2011-01-12 | $22.85 | $39.14 | 0 | — | — |
| 2011-01-11 | $22.85 | $39.14 | 5,100 | — | — |
| 2011-01-10 | $22.79 | $39.03 | 0 | — | — |
| 2011-01-07 | $22.79 | $39.03 | 600 | — | — |
| 2011-01-06 | $22.05 | $37.77 | 700 | — | — |
| 2011-01-05 | $21.95 | $37.59 | 1,300 | — | — |
| 2011-01-04 | $22.01 | $37.70 | 0 | — | — |
| 2011-01-03 | $22.01 | $37.70 | 1,500 | — | — |