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
- 2008-12-03 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 | $19.75 | $19.75 | 891,200 | — | — |
| 2011-12-29 | $19.33 | $19.33 | 1,911,600 | — | — |
| 2011-12-28 | $19.56 | $19.56 | 2,250,400 | — | — |
| 2011-12-27 | $20.58 | $20.58 | 612,000 | — | — |
| 2011-12-23 | $20.96 | $20.96 | 197,600 | — | — |
| 2011-12-22 | $20.87 | $20.87 | 1,098,800 | — | — |
| 2011-12-21 | $21.21 | $21.21 | 893,600 | — | — |
| 2011-12-20 | $21.16 | $21.16 | 885,600 | — | — |
| 2011-12-19 | $20.58 | $20.58 | 1,338,400 | — | — |
| 2011-12-16 | $20.70 | $20.70 | 1,160,800 | — | — |
| 2011-12-15 | $19.92 | $19.92 | 1,652,400 | — | — |
| 2011-12-14 | $20.06 | $20.06 | 4,128,000 | — | — |
| 2011-12-13 | $21.60 | $21.60 | 2,508,800 | — | — |
| 2011-12-12 | $22.60 | $22.60 | 1,737,200 | — | — |
| 2011-12-09 | $23.87 | $23.87 | 594,400 | — | — |
| 2011-12-08 | $23.75 | $23.75 | 1,270,000 | — | — |
| 2011-12-07 | $24.75 | $24.75 | 573,200 | — | — |
| 2011-12-06 | $24.39 | $24.39 | 970,000 | — | — |
| 2011-12-05 | $24.18 | $24.18 | 1,090,000 | — | — |
| 2011-12-02 | $24.91 | $24.91 | 574,400 | — | — |
| 2011-12-01 | $24.84 | $24.84 | 756,000 | — | — |
| 2011-11-30 | $24.98 | $24.98 | 1,391,200 | — | — |
| 2011-11-29 | $24.06 | $24.06 | 584,000 | — | — |
| 2011-11-28 | $23.97 | $23.97 | 807,200 | — | — |
| 2011-11-25 | $23.10 | $23.10 | 872,400 | — | — |
| 2011-11-23 | $23.50 | $23.50 | 868,000 | — | — |
| 2011-11-22 | $23.63 | $23.63 | 848,000 | — | — |
| 2011-11-21 | $23.16 | $23.16 | 1,913,600 | — | — |
| 2011-11-18 | $24.33 | $24.33 | 600,000 | — | — |
| 2011-11-17 | $24.16 | $24.16 | 1,817,600 | — | — |
| 2011-11-16 | $25.46 | $25.46 | 849,200 | — | — |
| 2011-11-15 | $26.04 | $26.04 | 652,000 | — | — |
| 2011-11-14 | $25.97 | $25.97 | 632,400 | — | — |
| 2011-11-11 | $26.23 | $26.23 | 678,400 | — | — |
| 2011-11-10 | $25.38 | $25.38 | 1,356,400 | — | — |
| 2011-11-09 | $25.67 | $25.67 | 1,410,800 | — | — |
| 2011-11-08 | $26.11 | $26.11 | 1,366,800 | — | — |
| 2011-11-07 | $26.54 | $26.54 | 1,571,200 | — | — |
| 2011-11-04 | $25.33 | $25.33 | 443,200 | — | — |
| 2011-11-03 | $25.58 | $25.58 | 1,328,000 | — | — |
| 2011-11-02 | $24.78 | $24.78 | 1,642,800 | — | — |
| 2011-11-01 | $24.33 | $24.33 | 1,300,800 | — | — |
| 2011-10-31 | $24.31 | $24.31 | 698,800 | — | — |
| 2011-10-28 | $25.00 | $25.00 | 682,800 | — | — |
| 2011-10-27 | $24.98 | $24.98 | 1,296,400 | — | — |
| 2011-10-26 | $24.37 | $24.37 | 1,589,600 | — | — |
| 2011-10-25 | $23.84 | $23.84 | 2,324,000 | — | — |
| 2011-10-24 | $22.54 | $22.54 | 838,000 | — | — |
| 2011-10-21 | $22.14 | $22.14 | 826,400 | — | — |
| 2011-10-20 | $21.64 | $21.64 | 1,243,200 | — | — |
| 2011-10-19 | $22.24 | $22.24 | 436,800 | — | — |
| 2011-10-18 | $22.82 | $22.82 | 1,277,600 | — | — |
| 2011-10-17 | $23.06 | $23.06 | 516,000 | — | — |
| 2011-10-14 | $23.29 | $23.29 | 499,600 | — | — |
| 2011-10-13 | $22.97 | $22.97 | 834,000 | — | — |
| 2011-10-12 | $23.25 | $23.25 | 669,200 | — | — |
| 2011-10-11 | $22.95 | $22.95 | 713,600 | — | — |
| 2011-10-10 | $23.25 | $23.25 | 1,016,400 | — | — |
| 2011-10-07 | $22.16 | $22.16 | 1,020,000 | — | — |
| 2011-10-06 | $22.53 | $22.53 | 812,000 | — | — |
| 2011-10-05 | $22.22 | $22.22 | 1,061,200 | — | — |
| 2011-10-04 | $21.72 | $21.72 | 2,316,000 | — | — |
| 2011-10-03 | $22.63 | $22.63 | 1,529,200 | — | — |
| 2011-09-30 | $21.84 | $21.84 | 952,400 | — | — |
| 2011-09-29 | $21.74 | $21.74 | 989,200 | — | — |
| 2011-09-28 | $21.32 | $21.32 | 2,789,200 | — | — |
| 2011-09-27 | $22.59 | $22.59 | 3,358,800 | — | — |
| 2011-09-26 | $21.73 | $21.73 | 4,430,800 | — | — |
| 2011-09-23 | $22.45 | $22.45 | 5,174,800 | — | — |
| 2011-09-22 | $25.20 | $25.20 | 4,220,800 | — | — |
| 2011-09-21 | $26.60 | $26.60 | 1,821,200 | — | — |
| 2011-09-20 | $27.23 | $27.23 | 1,747,200 | — | — |
| 2011-09-19 | $26.46 | $26.46 | 2,133,200 | — | — |
| 2011-09-16 | $27.32 | $27.32 | 1,701,200 | — | — |
| 2011-09-15 | $26.83 | $26.83 | 2,210,400 | — | — |
| 2011-09-14 | $27.72 | $27.72 | 1,203,600 | — | — |
| 2011-09-13 | $28.14 | $28.14 | 1,352,800 | — | — |
| 2011-09-12 | $27.58 | $27.58 | 2,032,400 | — | — |
| 2011-09-09 | $28.84 | $28.84 | 2,539,200 | — | — |
| 2011-09-08 | $29.19 | $29.19 | 2,091,600 | — | — |
| 2011-09-07 | $27.71 | $27.71 | 2,507,200 | — | — |
| 2011-09-06 | $29.64 | $29.64 | 3,158,800 | — | — |
| 2011-09-02 | $29.73 | $29.73 | 1,878,800 | — | — |
| 2011-09-01 | $28.01 | $28.01 | 806,400 | — | — |
| 2011-08-31 | $28.00 | $28.00 | 1,145,600 | — | — |
| 2011-08-30 | $28.41 | $28.41 | 2,026,000 | — | — |
| 2011-08-29 | $26.84 | $26.84 | 2,160,400 | — | — |
| 2011-08-26 | $27.92 | $27.92 | 4,112,400 | — | — |
| 2011-08-25 | $26.36 | $26.36 | 4,153,200 | — | — |
| 2011-08-24 | $26.18 | $26.18 | 7,452,000 | — | — |
| 2011-08-23 | $28.16 | $28.16 | 6,264,000 | — | — |
| 2011-08-22 | $30.40 | $30.40 | 3,336,400 | — | — |
| 2011-08-19 | $28.94 | $28.94 | 3,915,200 | — | — |
| 2011-08-18 | $28.21 | $28.21 | 3,287,200 | — | — |
| 2011-08-17 | $27.19 | $27.19 | 1,626,800 | — | — |
| 2011-08-16 | $27.02 | $27.02 | 2,795,200 | — | — |
| 2011-08-15 | $26.37 | $26.37 | 1,725,600 | — | — |
| 2011-08-12 | $25.84 | $25.84 | 3,540,000 | — | — |
| 2011-08-11 | $26.09 | $26.09 | 4,768,000 | — | — |
| 2011-08-10 | $27.21 | $27.21 | 5,420,400 | — | — |
| 2011-08-09 | $25.51 | $25.51 | 4,518,800 | — | — |
| 2011-08-08 | $25.01 | $25.01 | 4,187,600 | — | — |
| 2011-08-05 | $23.47 | $23.47 | 2,006,800 | — | — |
| 2011-08-04 | $23.13 | $23.13 | 5,098,800 | — | — |
| 2011-08-03 | $23.39 | $23.39 | 2,303,200 | — | — |
| 2011-08-02 | $23.40 | $23.40 | 2,448,800 | — | — |
| 2011-08-01 | $22.31 | $22.31 | 1,788,800 | — | — |
| 2011-07-29 | $22.49 | $22.49 | 1,832,800 | — | — |
| 2011-07-28 | $22.21 | $22.21 | 1,210,800 | — | — |
| 2011-07-27 | $22.17 | $22.17 | 1,124,400 | — | — |
| 2011-07-26 | $22.33 | $22.33 | 1,320,000 | — | — |
| 2011-07-25 | $22.23 | $22.23 | 1,151,600 | — | — |
| 2011-07-22 | $21.89 | $21.89 | 942,000 | — | — |
| 2011-07-21 | $21.53 | $21.53 | 1,386,800 | — | — |
| 2011-07-20 | $21.86 | $21.86 | 1,272,800 | — | — |
| 2011-07-19 | $21.49 | $21.49 | 1,652,800 | — | — |
| 2011-07-18 | $22.01 | $22.01 | 1,874,000 | — | — |
| 2011-07-15 | $21.64 | $21.64 | 1,321,200 | — | — |
| 2011-07-14 | $21.48 | $21.48 | 2,298,000 | — | — |
| 2011-07-13 | $21.34 | $21.34 | 2,226,000 | — | — |
| 2011-07-12 | $20.97 | $20.97 | 1,722,800 | — | — |
| 2011-07-11 | $20.65 | $20.65 | 1,116,000 | — | — |
| 2011-07-08 | $20.30 | $20.30 | 774,800 | — | — |
| 2011-07-07 | $20.01 | $20.01 | 779,200 | — | — |
| 2011-07-06 | $19.94 | $19.94 | 1,130,400 | — | — |
| 2011-07-05 | $19.58 | $19.58 | 1,101,600 | — | — |
| 2011-07-01 | $18.91 | $18.91 | 1,157,200 | — | — |
| 2011-06-30 | $19.20 | $19.20 | 904,000 | — | — |
| 2011-06-29 | $19.51 | $19.51 | 630,000 | — | — |
| 2011-06-28 | $19.25 | $19.25 | 427,600 | — | — |
| 2011-06-27 | $19.11 | $19.11 | 1,320,000 | — | — |
| 2011-06-24 | $19.25 | $19.25 | 1,524,000 | — | — |
| 2011-06-23 | $19.83 | $19.83 | 1,533,200 | — | — |
| 2011-06-22 | $20.57 | $20.57 | 1,583,600 | — | — |
| 2011-06-21 | $20.48 | $20.48 | 520,400 | — | — |
| 2011-06-20 | $20.28 | $20.28 | 640,800 | — | — |
| 2011-06-17 | $20.28 | $20.28 | 590,400 | — | — |
| 2011-06-16 | $20.00 | $20.00 | 709,200 | — | — |
| 2011-06-15 | $20.05 | $20.05 | 999,200 | — | — |
| 2011-06-14 | $19.94 | $19.94 | 634,000 | — | — |
| 2011-06-13 | $19.68 | $19.68 | 1,610,000 | — | — |
| 2011-06-10 | $20.09 | $20.09 | 838,800 | — | — |
| 2011-06-09 | $20.45 | $20.45 | 619,600 | — | — |
| 2011-06-08 | $20.25 | $20.25 | 747,200 | — | — |
| 2011-06-07 | $20.42 | $20.42 | 806,000 | — | — |
| 2011-06-06 | $20.43 | $20.43 | 914,000 | — | — |
| 2011-06-03 | $20.37 | $20.37 | 1,202,000 | — | — |
| 2011-06-02 | $20.18 | $20.18 | 1,551,200 | — | — |
| 2011-06-01 | $20.28 | $20.28 | 1,116,800 | — | — |
| 2011-05-31 | $20.23 | $20.23 | 526,400 | — | — |
| 2011-05-27 | $20.26 | $20.26 | 702,800 | — | — |
| 2011-05-26 | $19.86 | $19.86 | 825,600 | — | — |
| 2011-05-25 | $19.96 | $19.96 | 1,255,600 | — | — |
| 2011-05-24 | $19.96 | $19.96 | 1,736,000 | — | — |
| 2011-05-23 | $19.76 | $19.76 | 1,626,800 | — | — |
| 2011-05-20 | $19.67 | $19.67 | 2,264,400 | — | — |
| 2011-05-19 | $19.18 | $19.18 | 810,000 | — | — |
| 2011-05-18 | $19.17 | $19.17 | 1,064,400 | — | — |
| 2011-05-17 | $18.93 | $18.93 | 1,827,200 | — | — |
| 2011-05-16 | $19.11 | $19.11 | 1,120,800 | — | — |
| 2011-05-13 | $19.16 | $19.16 | 1,652,400 | — | — |
| 2011-05-12 | $19.43 | $19.43 | 1,480,000 | — | — |
| 2011-05-11 | $19.45 | $19.45 | 1,884,800 | — | — |
| 2011-05-10 | $19.79 | $19.79 | 1,512,000 | — | — |
| 2011-05-09 | $19.67 | $19.67 | 2,238,000 | — | — |
| 2011-05-06 | $19.12 | $19.12 | 3,240,400 | — | — |
| 2011-05-05 | $18.60 | $18.60 | 6,324,400 | — | — |
| 2011-05-04 | $19.76 | $19.76 | 4,085,600 | — | — |
| 2011-05-03 | $20.36 | $20.36 | 3,043,600 | — | — |
| 2011-05-02 | $20.51 | $20.51 | 3,942,800 | — | — |
| 2011-04-29 | $21.03 | $21.03 | 3,208,000 | — | — |
| 2011-04-28 | $20.34 | $20.34 | 2,717,200 | — | — |
| 2011-04-27 | $20.18 | $20.18 | 2,149,200 | — | — |
| 2011-04-26 | $19.43 | $19.43 | 1,450,400 | — | — |
| 2011-04-25 | $19.57 | $19.57 | 1,507,600 | — | — |
| 2011-04-21 | $19.54 | $19.54 | 1,170,000 | — | — |
| 2011-04-20 | $19.47 | $19.47 | 1,433,200 | — | — |
| 2011-04-19 | $19.33 | $19.33 | 1,356,800 | — | — |
| 2011-04-18 | $19.32 | $19.32 | 2,350,400 | — | — |
| 2011-04-15 | $19.09 | $19.09 | 1,640,400 | — | — |
| 2011-04-14 | $18.76 | $18.76 | 1,069,600 | — | — |
| 2011-04-13 | $18.30 | $18.30 | 526,000 | — | — |
| 2011-04-12 | $18.21 | $18.21 | 1,585,200 | — | — |
| 2011-04-11 | $18.49 | $18.49 | 1,252,400 | — | — |
| 2011-04-08 | $18.77 | $18.77 | 1,071,600 | — | — |
| 2011-04-07 | $18.45 | $18.45 | 1,013,600 | — | — |
| 2011-04-06 | $18.43 | $18.43 | 1,309,200 | — | — |
| 2011-04-05 | $18.32 | $18.32 | 1,637,600 | — | — |
| 2011-04-04 | $17.75 | $17.75 | 818,400 | — | — |
| 2011-04-01 | $17.62 | $17.62 | 1,096,000 | — | — |
| 2011-03-31 | $17.78 | $17.78 | 843,600 | — | — |
| 2011-03-30 | $17.49 | $17.49 | 728,400 | — | — |
| 2011-03-29 | $17.39 | $17.39 | 760,000 | — | — |
| 2011-03-28 | $17.47 | $17.47 | 890,400 | — | — |
| 2011-03-25 | $17.65 | $17.65 | 904,000 | — | — |
| 2011-03-24 | $17.67 | $17.67 | 1,830,400 | — | — |
| 2011-03-23 | $17.93 | $17.93 | 1,221,600 | — | — |
| 2011-03-22 | $17.62 | $17.62 | 478,000 | — | — |
| 2011-03-21 | $17.64 | $17.64 | 912,000 | — | — |
| 2011-03-18 | $17.45 | $17.45 | 1,541,600 | — | — |
| 2011-03-17 | $17.08 | $17.08 | 1,058,800 | — | — |
| 2011-03-16 | $16.93 | $16.93 | 1,578,000 | — | — |
| 2011-03-15 | $16.92 | $16.92 | 2,637,600 | — | — |
| 2011-03-14 | $17.58 | $17.58 | 582,400 | — | — |
| 2011-03-11 | $17.42 | $17.42 | 803,600 | — | — |
| 2011-03-10 | $17.30 | $17.30 | 1,730,000 | — | — |
| 2011-03-09 | $17.72 | $17.72 | 1,289,600 | — | — |
| 2011-03-08 | $17.71 | $17.71 | 788,000 | — | — |
| 2011-03-07 | $17.81 | $17.81 | 1,294,800 | — | — |
| 2011-03-04 | $17.72 | $17.72 | 893,600 | — | — |
| 2011-03-03 | $17.41 | $17.41 | 1,310,800 | — | — |
| 2011-03-02 | $17.86 | $17.86 | 1,640,000 | — | — |
| 2011-03-01 | $17.88 | $17.88 | 1,738,800 | — | — |
| 2011-02-28 | $17.32 | $17.32 | 812,800 | — | — |
| 2011-02-25 | $17.25 | $17.25 | 704,800 | — | — |
| 2011-02-24 | $17.00 | $17.00 | 2,064,400 | — | — |
| 2011-02-23 | $17.28 | $17.28 | 2,279,200 | — | — |
| 2011-02-22 | $16.99 | $16.99 | 1,490,400 | — | — |
| 2011-02-18 | $16.74 | $16.74 | 987,600 | — | — |
| 2011-02-17 | $16.66 | $16.66 | 750,800 | — | — |
| 2011-02-16 | $16.44 | $16.44 | 560,000 | — | — |
| 2011-02-15 | $16.40 | $16.40 | 530,800 | — | — |
| 2011-02-14 | $16.16 | $16.16 | 461,200 | — | — |
| 2011-02-11 | $16.00 | $16.00 | 700,000 | — | — |
| 2011-02-10 | $16.16 | $16.16 | 359,200 | — | — |
| 2011-02-09 | $16.18 | $16.18 | 551,200 | — | — |
| 2011-02-08 | $16.21 | $16.21 | 739,600 | — | — |
| 2011-02-07 | $15.87 | $15.87 | 432,400 | — | — |
| 2011-02-04 | $15.85 | $15.84 | 1,246,400 | — | — |
| 2011-02-03 | $15.99 | $15.99 | 1,405,600 | — | — |
| 2011-02-02 | $15.57 | $15.57 | 491,600 | — | — |
| 2011-02-01 | $15.66 | $15.66 | 730,800 | — | — |
| 2011-01-31 | $15.45 | $15.45 | 878,000 | — | — |
| 2011-01-28 | $15.56 | $15.56 | 1,540,400 | — | — |
| 2011-01-27 | $14.99 | $14.99 | 1,915,200 | — | — |
| 2011-01-26 | $15.74 | $15.74 | 1,669,600 | — | — |
| 2011-01-25 | $15.50 | $15.50 | 1,653,200 | — | — |
| 2011-01-24 | $15.56 | $15.56 | 846,000 | — | — |
| 2011-01-21 | $15.73 | $15.73 | 580,000 | — | — |
| 2011-01-20 | $15.76 | $15.76 | 1,165,600 | — | — |
| 2011-01-19 | $16.40 | $16.40 | 425,200 | — | — |
| 2011-01-18 | $16.33 | $16.33 | 658,800 | — | — |
| 2011-01-14 | $16.16 | $16.16 | 1,142,000 | — | — |
| 2011-01-13 | $16.47 | $16.47 | 1,034,800 | — | — |
| 2011-01-12 | $16.83 | $16.83 | 768,800 | — | — |
| 2011-01-11 | $16.70 | $16.70 | 974,000 | — | — |
| 2011-01-10 | $16.50 | $16.50 | 390,000 | — | — |
| 2011-01-07 | $16.39 | $16.39 | 629,200 | — | — |
| 2011-01-06 | $16.44 | $16.44 | 921,600 | — | — |
| 2011-01-05 | $16.56 | $16.56 | 1,034,800 | — | — |
| 2011-01-04 | $16.67 | $16.67 | 1,985,600 | — | — |
| 2011-01-03 | $17.50 | $17.50 | 1,046,400 | — | — |