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
- 2002-03-21 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 | $21.56 | $23.89 | 201,100 | — | — |
| 2011-12-29 | $21.40 | $23.71 | 134,000 | — | — |
| 2011-12-28 | $20.99 | $23.26 | 134,200 | — | — |
| 2011-12-27 | $21.02 | $23.29 | 98,800 | — | — |
| 2011-12-23 | $20.88 | $23.13 | 94,800 | — | — |
| 2011-12-22 | $20.68 | $22.91 | 204,300 | — | — |
| 2011-12-21 | $20.39 | $22.59 | 246,500 | — | — |
| 2011-12-20 | $19.82 | $21.96 | 263,800 | — | — |
| 2011-12-19 | $19.06 | $21.12 | 230,500 | — | — |
| 2011-12-16 | $19.96 | $22.12 | 480,200 | — | — |
| 2011-12-15 | $19.89 | $22.04 | 245,400 | — | — |
| 2011-12-14 | $19.80 | $21.94 | 393,200 | — | — |
| 2011-12-13 | $19.98 | $22.14 | 301,200 | — | — |
| 2011-12-12 | $21.16 | $23.45 | 244,000 | — | — |
| 2011-12-09 | $20.99 | $23.26 | 613,700 | — | — |
| 2011-12-08 | $20.19 | $22.37 | 386,400 | — | — |
| 2011-12-07 | $20.51 | $22.72 | 299,100 | — | — |
| 2011-12-06 | $20.57 | $22.79 | 319,300 | — | — |
| 2011-12-05 | $20.57 | $22.79 | 468,600 | — | — |
| 2011-12-02 | $20.24 | $22.43 | 623,800 | — | — |
| 2011-12-01 | $19.78 | $21.92 | 400,100 | — | — |
| 2011-11-30 | $19.72 | $21.85 | 578,200 | — | — |
| 2011-11-29 | $18.95 | $21.00 | 291,700 | — | — |
| 2011-11-28 | $18.89 | $20.93 | 345,900 | — | — |
| 2011-11-25 | $18.22 | $20.19 | 225,300 | — | — |
| 2011-11-23 | $18.22 | $20.19 | 284,900 | — | — |
| 2011-11-22 | $18.89 | $20.93 | 226,500 | — | — |
| 2011-11-21 | $18.91 | $20.95 | 275,200 | — | — |
| 2011-11-18 | $19.05 | $21.11 | 337,300 | — | — |
| 2011-11-17 | $18.74 | $20.76 | 407,400 | — | — |
| 2011-11-16 | $18.88 | $20.92 | 520,200 | — | — |
| 2011-11-15 | $19.19 | $21.26 | 863,600 | — | — |
| 2011-11-14 | $18.79 | $20.82 | 307,300 | — | — |
| 2011-11-11 | $18.94 | $20.99 | 305,400 | — | — |
| 2011-11-10 | $18.46 | $20.45 | 455,500 | — | — |
| 2011-11-09 | $17.80 | $19.72 | 388,000 | — | — |
| 2011-11-08 | $18.30 | $20.28 | 391,200 | — | — |
| 2011-11-07 | $18.40 | $20.39 | 331,300 | — | — |
| 2011-11-04 | $18.52 | $20.52 | 400,400 | — | — |
| 2011-11-03 | $18.63 | $20.64 | 540,300 | — | — |
| 2011-11-02 | $18.80 | $20.83 | 464,100 | — | — |
| 2011-11-01 | $18.33 | $20.31 | 603,600 | — | — |
| 2011-10-31 | $18.65 | $20.66 | 506,000 | — | — |
| 2011-10-28 | $19.32 | $21.41 | 553,300 | — | — |
| 2011-10-27 | $19.53 | $21.64 | 702,100 | — | — |
| 2011-10-26 | $19.11 | $21.17 | 802,200 | — | — |
| 2011-10-25 | $19.80 | $21.94 | 455,900 | — | — |
| 2011-10-24 | $20.61 | $22.84 | 592,000 | — | — |
| 2011-10-21 | $19.65 | $21.77 | 395,200 | — | — |
| 2011-10-20 | $19.40 | $21.50 | 293,900 | — | — |
| 2011-10-19 | $19.35 | $21.44 | 334,100 | — | — |
| 2011-10-18 | $19.61 | $21.73 | 459,600 | — | — |
| 2011-10-17 | $18.93 | $20.97 | 315,000 | — | — |
| 2011-10-14 | $19.30 | $21.38 | 221,300 | — | — |
| 2011-10-13 | $19.09 | $21.15 | 294,000 | — | — |
| 2011-10-12 | $19.54 | $21.65 | 337,200 | — | — |
| 2011-10-11 | $19.07 | $21.13 | 365,700 | — | — |
| 2011-10-10 | $18.92 | $20.96 | 323,200 | — | — |
| 2011-10-07 | $17.86 | $19.79 | 293,700 | — | — |
| 2011-10-06 | $18.38 | $20.36 | 321,000 | — | — |
| 2011-10-05 | $17.73 | $19.64 | 395,000 | — | — |
| 2011-10-04 | $17.56 | $19.46 | 637,900 | — | — |
| 2011-10-03 | $15.52 | $17.20 | 502,400 | — | — |
| 2011-09-30 | $16.49 | $18.27 | 337,500 | — | — |
| 2011-09-29 | $17.39 | $19.27 | 295,600 | — | — |
| 2011-09-28 | $17.07 | $18.91 | 362,200 | — | — |
| 2011-09-27 | $17.82 | $19.74 | 512,100 | — | — |
| 2011-09-26 | $17.10 | $18.95 | 365,800 | — | — |
| 2011-09-23 | $16.42 | $18.19 | 463,900 | — | — |
| 2011-09-22 | $16.22 | $17.97 | 612,900 | — | — |
| 2011-09-21 | $16.91 | $18.74 | 403,200 | — | — |
| 2011-09-20 | $17.81 | $19.73 | 386,600 | — | — |
| 2011-09-19 | $18.37 | $20.35 | 492,200 | — | — |
| 2011-09-16 | $18.98 | $21.03 | 908,700 | — | — |
| 2011-09-15 | $19.07 | $21.13 | 493,300 | — | — |
| 2011-09-14 | $19.73 | $21.86 | 527,900 | — | — |
| 2011-09-13 | $19.31 | $21.40 | 662,300 | — | — |
| 2011-09-12 | $18.35 | $20.33 | 679,000 | — | — |
| 2011-09-09 | $18.02 | $19.97 | 681,300 | — | — |
| 2011-09-08 | $18.38 | $20.36 | 381,800 | — | — |
| 2011-09-07 | $18.95 | $21.00 | 753,900 | — | — |
| 2011-09-06 | $17.25 | $19.11 | 412,000 | — | — |
| 2011-09-02 | $16.84 | $18.66 | 538,600 | — | — |
| 2011-09-01 | $18.02 | $19.97 | 403,100 | — | — |
| 2011-08-31 | $18.81 | $20.84 | 336,600 | — | — |
| 2011-08-30 | $18.57 | $20.58 | 345,400 | — | — |
| 2011-08-29 | $18.59 | $20.60 | 309,300 | — | — |
| 2011-08-26 | $17.59 | $19.49 | 524,500 | — | — |
| 2011-08-25 | $17.10 | $18.95 | 348,100 | — | — |
| 2011-08-24 | $17.72 | $19.63 | 464,200 | — | — |
| 2011-08-23 | $17.20 | $19.06 | 589,900 | — | — |
| 2011-08-22 | $16.18 | $17.93 | 443,200 | — | — |
| 2011-08-19 | $16.39 | $18.16 | 821,100 | — | — |
| 2011-08-18 | $16.49 | $18.27 | 708,000 | — | — |
| 2011-08-17 | $17.57 | $19.47 | 363,700 | — | — |
| 2011-08-16 | $17.91 | $19.84 | 362,700 | — | — |
| 2011-08-15 | $18.16 | $20.12 | 329,900 | — | — |
| 2011-08-12 | $17.90 | $19.83 | 610,500 | — | — |
| 2011-08-11 | $18.13 | $20.09 | 618,700 | — | — |
| 2011-08-10 | $17.35 | $19.22 | 690,800 | — | — |
| 2011-08-09 | $19.09 | $21.15 | 548,900 | — | — |
| 2011-08-08 | $18.03 | $19.98 | 654,400 | — | — |
| 2011-08-05 | $19.68 | $21.81 | 713,500 | — | — |
| 2011-08-04 | $19.62 | $21.74 | 834,200 | — | — |
| 2011-08-03 | $21.43 | $23.74 | 558,300 | — | — |
| 2011-08-02 | $20.84 | $23.09 | 712,900 | — | — |
| 2011-08-01 | $21.66 | $24.00 | 459,100 | — | — |
| 2011-07-29 | $21.53 | $23.86 | 492,500 | — | — |
| 2011-07-28 | $21.40 | $23.71 | 605,600 | — | — |
| 2011-07-27 | $20.61 | $22.84 | 516,200 | — | — |
| 2011-07-26 | $21.40 | $23.71 | 568,700 | — | — |
| 2011-07-25 | $20.10 | $22.27 | 270,800 | — | — |
| 2011-07-22 | $20.37 | $22.57 | 263,500 | — | — |
| 2011-07-21 | $19.93 | $22.08 | 286,300 | — | — |
| 2011-07-20 | $19.53 | $21.64 | 166,600 | — | — |
| 2011-07-19 | $19.95 | $22.10 | 481,400 | — | — |
| 2011-07-18 | $19.50 | $21.61 | 357,400 | — | — |
| 2011-07-15 | $19.52 | $21.63 | 378,300 | — | — |
| 2011-07-14 | $18.79 | $20.82 | 258,700 | — | — |
| 2011-07-13 | $19.42 | $21.52 | 216,300 | — | — |
| 2011-07-12 | $18.95 | $21.00 | 332,600 | — | — |
| 2011-07-11 | $19.21 | $21.28 | 363,300 | — | — |
| 2011-07-08 | $19.64 | $21.76 | 436,400 | — | — |
| 2011-07-07 | $19.24 | $21.32 | 444,300 | — | — |
| 2011-07-06 | $18.82 | $20.85 | 230,400 | — | — |
| 2011-07-05 | $18.81 | $20.84 | 270,900 | — | — |
| 2011-07-01 | $18.72 | $20.74 | 327,000 | — | — |
| 2011-06-30 | $18.53 | $20.53 | 196,700 | — | — |
| 2011-06-29 | $18.40 | $20.39 | 293,800 | — | — |
| 2011-06-28 | $18.55 | $20.55 | 391,000 | — | — |
| 2011-06-27 | $17.97 | $19.91 | 364,300 | — | — |
| 2011-06-24 | $17.31 | $19.18 | 687,500 | — | — |
| 2011-06-23 | $17.41 | $19.29 | 451,500 | — | — |
| 2011-06-22 | $17.02 | $18.86 | 304,300 | — | — |
| 2011-06-21 | $17.65 | $19.56 | 418,800 | — | — |
| 2011-06-20 | $17.05 | $18.89 | 509,900 | — | — |
| 2011-06-17 | $16.25 | $18.00 | 1,645,100 | — | — |
| 2011-06-16 | $15.64 | $17.33 | 356,700 | — | — |
| 2011-06-15 | $15.43 | $17.10 | 262,200 | — | — |
| 2011-06-14 | $15.85 | $17.56 | 294,600 | — | — |
| 2011-06-13 | $15.04 | $16.66 | 525,400 | — | — |
| 2011-06-10 | $15.45 | $17.12 | 419,100 | — | — |
| 2011-06-09 | $15.65 | $17.34 | 278,200 | — | — |
| 2011-06-08 | $15.29 | $16.94 | 465,000 | — | — |
| 2011-06-07 | $15.53 | $17.21 | 370,600 | — | — |
| 2011-06-06 | $15.24 | $16.89 | 231,500 | — | — |
| 2011-06-03 | $15.67 | $17.36 | 348,900 | — | — |
| 2011-06-02 | $15.95 | $17.67 | 398,800 | — | — |
| 2011-06-01 | $16.06 | $17.79 | 507,600 | — | — |
| 2011-05-31 | $16.80 | $18.61 | 314,300 | — | — |
| 2011-05-27 | $16.44 | $18.22 | 266,300 | — | — |
| 2011-05-26 | $16.60 | $18.39 | 368,800 | — | — |
| 2011-05-25 | $16.64 | $18.44 | 300,300 | — | — |
| 2011-05-24 | $16.32 | $18.08 | 526,400 | — | — |
| 2011-05-23 | $16.00 | $17.73 | 262,600 | — | — |
| 2011-05-20 | $15.90 | $17.62 | 806,300 | — | — |
| 2011-05-19 | $16.63 | $18.43 | 223,800 | — | — |
| 2011-05-18 | $16.59 | $18.38 | 452,900 | — | — |
| 2011-05-17 | $16.22 | $17.97 | 530,600 | — | — |
| 2011-05-16 | $16.41 | $18.18 | 517,600 | — | — |
| 2011-05-13 | $16.86 | $18.68 | 585,600 | — | — |
| 2011-05-12 | $17.11 | $18.96 | 343,000 | — | — |
| 2011-05-11 | $16.75 | $18.56 | 205,300 | — | — |
| 2011-05-10 | $17.00 | $18.84 | 382,100 | — | — |
| 2011-05-09 | $16.75 | $18.56 | 217,000 | — | — |
| 2011-05-06 | $16.59 | $18.38 | 316,000 | — | — |
| 2011-05-05 | $16.50 | $18.28 | 341,700 | — | — |
| 2011-05-04 | $16.71 | $18.51 | 283,000 | — | — |
| 2011-05-03 | $16.69 | $18.49 | 452,600 | — | — |
| 2011-05-02 | $16.99 | $18.82 | 530,700 | — | — |
| 2011-04-29 | $17.30 | $19.17 | 575,000 | — | — |
| 2011-04-28 | $17.14 | $18.99 | 601,200 | — | — |
| 2011-04-27 | $16.63 | $18.43 | 808,300 | — | — |
| 2011-04-26 | $16.94 | $18.77 | 679,900 | — | — |
| 2011-04-25 | $17.99 | $19.93 | 408,000 | — | — |
| 2011-04-21 | $17.60 | $19.50 | 290,200 | — | — |
| 2011-04-20 | $17.20 | $19.06 | 267,500 | — | — |
| 2011-04-19 | $16.67 | $18.47 | 144,200 | — | — |
| 2011-04-18 | $16.75 | $18.56 | 230,400 | — | — |
| 2011-04-15 | $16.97 | $18.80 | 298,700 | — | — |
| 2011-04-14 | $17.27 | $19.14 | 259,700 | — | — |
| 2011-04-13 | $17.59 | $19.49 | 310,400 | — | — |
| 2011-04-12 | $17.56 | $19.46 | 299,500 | — | — |
| 2011-04-11 | $18.09 | $20.04 | 146,200 | — | — |
| 2011-04-08 | $18.25 | $20.22 | 262,800 | — | — |
| 2011-04-07 | $18.96 | $21.01 | 249,600 | — | — |
| 2011-04-06 | $18.76 | $20.79 | 212,100 | — | — |
| 2011-04-05 | $18.72 | $20.74 | 401,000 | — | — |
| 2011-04-04 | $18.47 | $20.46 | 236,000 | — | — |
| 2011-04-01 | $18.66 | $20.68 | 294,300 | — | — |
| 2011-03-31 | $18.49 | $20.49 | 314,300 | — | — |
| 2011-03-30 | $19.09 | $21.15 | 290,800 | — | — |
| 2011-03-29 | $18.65 | $20.66 | 271,700 | — | — |
| 2011-03-28 | $18.48 | $20.48 | 284,000 | — | — |
| 2011-03-25 | $18.82 | $20.85 | 709,200 | — | — |
| 2011-03-24 | $18.15 | $20.11 | 413,500 | — | — |
| 2011-03-23 | $17.61 | $19.51 | 459,900 | — | — |
| 2011-03-22 | $17.45 | $19.33 | 458,100 | — | — |
| 2011-03-21 | $18.21 | $20.18 | 703,800 | — | — |
| 2011-03-18 | $17.04 | $18.88 | 2,674,900 | — | — |
| 2011-03-17 | $17.46 | $19.35 | 378,500 | — | — |
| 2011-03-16 | $17.14 | $18.99 | 676,900 | — | — |
| 2011-03-15 | $17.39 | $19.27 | 574,300 | — | — |
| 2011-03-14 | $17.80 | $19.72 | 622,600 | — | — |
| 2011-03-11 | $19.16 | $21.23 | 207,400 | — | — |
| 2011-03-10 | $18.92 | $20.96 | 359,200 | — | — |
| 2011-03-09 | $19.72 | $21.85 | 188,000 | — | — |
| 2011-03-08 | $19.55 | $21.66 | 277,400 | — | — |
| 2011-03-07 | $19.29 | $21.37 | 512,000 | — | — |
| 2011-03-04 | $19.11 | $21.17 | 205,900 | — | — |
| 2011-03-03 | $19.10 | $21.16 | 227,900 | — | — |
| 2011-03-02 | $18.53 | $20.53 | 228,900 | — | — |
| 2011-03-01 | $18.18 | $20.14 | 341,000 | — | — |
| 2011-02-28 | $18.45 | $20.44 | 322,100 | — | — |
| 2011-02-25 | $18.56 | $20.56 | 198,900 | — | — |
| 2011-02-24 | $18.16 | $20.12 | 410,600 | — | — |
| 2011-02-23 | $18.42 | $20.41 | 326,600 | — | — |
| 2011-02-22 | $19.41 | $21.51 | 963,800 | — | — |
| 2011-02-18 | $18.30 | $20.28 | 557,400 | — | — |
| 2011-02-17 | $18.45 | $20.44 | 790,400 | — | — |
| 2011-02-16 | $18.82 | $20.85 | 428,400 | — | — |
| 2011-02-15 | $19.07 | $21.13 | 485,300 | — | — |
| 2011-02-14 | $19.59 | $21.71 | 69,500 | — | — |
| 2011-02-11 | $19.98 | $22.14 | 155,900 | — | — |
| 2011-02-10 | $19.57 | $21.68 | 63,900 | — | — |
| 2011-02-09 | $19.59 | $21.71 | 100,600 | — | — |
| 2011-02-08 | $19.93 | $22.08 | 216,400 | — | — |
| 2011-02-07 | $19.48 | $21.58 | 167,000 | — | — |
| 2011-02-04 | $18.78 | $20.81 | 108,100 | — | — |
| 2011-02-03 | $18.68 | $20.70 | 145,800 | — | — |
| 2011-02-02 | $18.50 | $20.50 | 147,800 | — | — |
| 2011-02-01 | $18.71 | $20.73 | 247,400 | — | — |
| 2011-01-31 | $18.41 | $20.40 | 199,500 | — | — |
| 2011-01-28 | $18.42 | $20.41 | 226,400 | — | — |
| 2011-01-27 | $19.37 | $21.46 | 119,900 | — | — |
| 2011-01-26 | $18.99 | $21.04 | 175,800 | — | — |
| 2011-01-25 | $18.33 | $20.31 | 99,500 | — | — |
| 2011-01-24 | $18.31 | $20.29 | 104,600 | — | — |
| 2011-01-21 | $18.11 | $20.07 | 232,300 | — | — |
| 2011-01-20 | $18.02 | $19.97 | 156,700 | — | — |
| 2011-01-19 | $18.16 | $20.12 | 167,500 | — | — |
| 2011-01-18 | $18.39 | $20.38 | 130,600 | — | — |
| 2011-01-14 | $18.56 | $20.56 | 205,000 | — | — |
| 2011-01-13 | $18.59 | $20.60 | 122,000 | — | — |
| 2011-01-12 | $18.83 | $20.86 | 209,300 | — | — |
| 2011-01-11 | $18.76 | $20.79 | 182,700 | — | — |
| 2011-01-10 | $18.91 | $20.95 | 322,800 | — | — |
| 2011-01-07 | $18.72 | $20.74 | 186,800 | — | — |
| 2011-01-06 | $18.62 | $20.63 | 134,400 | — | — |
| 2011-01-05 | $18.63 | $20.64 | 138,800 | — | — |
| 2011-01-04 | $18.51 | $20.51 | 204,000 | — | — |
| 2011-01-03 | $18.76 | $20.79 | 298,100 | — | — |