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
- 1980-03-17 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 | $20.62 | $42.18 | 209,300 | — | — |
| 2011-12-29 | $20.81 | $42.56 | 189,600 | — | — |
| 2011-12-28 | $20.54 | $42.01 | 220,900 | — | — |
| 2011-12-27 | $20.99 | $42.93 | 176,200 | — | — |
| 2011-12-23 | $21.00 | $42.95 | 177,800 | — | — |
| 2011-12-22 | $20.99 | $42.93 | 167,700 | — | — |
| 2011-12-21 | $20.82 | $42.59 | 316,100 | — | — |
| 2011-12-20 | $20.81 | $42.56 | 281,200 | — | — |
| 2011-12-19 | $20.00 | $40.91 | 332,000 | — | — |
| 2011-12-16 | $20.47 | $41.87 | 782,200 | — | — |
| 2011-12-15 | $20.55 | $42.03 | 540,600 | — | — |
| 2011-12-14 | $20.44 | $41.81 | 613,900 | — | — |
| 2011-12-13 | $20.47 | $41.87 | 732,600 | — | — |
| 2011-12-12 | $20.46 | $41.85 | 680,000 | — | — |
| 2011-12-09 | $21.03 | $43.01 | 770,700 | — | — |
| 2011-12-08 | $20.62 | $42.18 | 415,200 | — | — |
| 2011-12-07 | $21.30 | $43.57 | 3,271,900 | — | — |
| 2011-12-06 | $21.38 | $43.73 | 655,000 | — | — |
| 2011-12-05 | $22.08 | $45.16 | 678,700 | — | — |
| 2011-12-02 | $22.04 | $45.08 | 1,022,100 | — | — |
| 2011-12-01 | $21.37 | $43.71 | 698,300 | — | — |
| 2011-11-30 | $21.73 | $44.45 | 1,015,300 | — | — |
| 2011-11-29 | $21.26 | $43.49 | 542,900 | — | — |
| 2011-11-28 | $21.20 | $43.36 | 480,000 | — | — |
| 2011-11-25 | $19.63 | $40.15 | 213,800 | — | — |
| 2011-11-23 | $19.82 | $40.54 | 405,200 | — | — |
| 2011-11-22 | $20.07 | $41.05 | 459,900 | — | — |
| 2011-11-21 | $20.16 | $41.24 | 279,200 | — | — |
| 2011-11-18 | $20.40 | $41.73 | 299,400 | — | — |
| 2011-11-17 | $20.33 | $41.58 | 155,900 | — | — |
| 2011-11-16 | $20.47 | $41.87 | 195,400 | — | — |
| 2011-11-15 | $20.82 | $42.59 | 208,400 | — | — |
| 2011-11-14 | $20.13 | $41.17 | 152,100 | — | — |
| 2011-11-11 | $20.52 | $41.97 | 203,700 | — | — |
| 2011-11-10 | $19.95 | $40.81 | 429,600 | — | — |
| 2011-11-09 | $19.56 | $40.01 | 296,900 | — | — |
| 2011-11-08 | $20.77 | $42.48 | 220,200 | — | — |
| 2011-11-07 | $19.96 | $40.83 | 155,700 | — | — |
| 2011-11-04 | $19.91 | $40.72 | 159,900 | — | — |
| 2011-11-03 | $20.28 | $41.48 | 222,400 | — | — |
| 2011-11-02 | $19.42 | $39.72 | 423,000 | — | — |
| 2011-11-01 | $19.05 | $38.97 | 336,500 | — | — |
| 2011-10-31 | $20.22 | $41.36 | 179,800 | — | — |
| 2011-10-28 | $20.91 | $42.77 | 300,200 | — | — |
| 2011-10-27 | $21.40 | $43.77 | 504,600 | — | — |
| 2011-10-26 | $20.26 | $41.44 | 264,300 | — | — |
| 2011-10-25 | $19.58 | $40.05 | 202,300 | — | — |
| 2011-10-24 | $20.45 | $41.83 | 231,000 | — | — |
| 2011-10-21 | $19.86 | $40.62 | 324,100 | — | — |
| 2011-10-20 | $19.37 | $39.62 | 175,800 | — | — |
| 2011-10-19 | $19.72 | $40.34 | 146,700 | — | — |
| 2011-10-18 | $20.02 | $40.95 | 305,700 | — | — |
| 2011-10-17 | $19.52 | $39.93 | 305,500 | — | — |
| 2011-10-14 | $20.51 | $41.95 | 192,600 | — | — |
| 2011-10-13 | $19.94 | $40.79 | 126,300 | — | — |
| 2011-10-12 | $20.09 | $41.09 | 231,800 | — | — |
| 2011-10-11 | $19.94 | $40.79 | 218,600 | — | — |
| 2011-10-10 | $20.04 | $40.99 | 251,700 | — | — |
| 2011-10-07 | $19.10 | $39.07 | 184,200 | — | — |
| 2011-10-06 | $19.72 | $40.34 | 256,000 | — | — |
| 2011-10-05 | $19.27 | $39.42 | 392,000 | — | — |
| 2011-10-04 | $18.91 | $38.68 | 485,700 | — | — |
| 2011-10-03 | $17.85 | $36.22 | 359,000 | — | — |
| 2011-09-30 | $19.06 | $38.68 | 469,800 | — | — |
| 2011-09-29 | $19.76 | $40.10 | 288,700 | — | — |
| 2011-09-28 | $19.02 | $38.60 | 295,900 | — | — |
| 2011-09-27 | $19.91 | $40.40 | 413,600 | — | — |
| 2011-09-26 | $19.18 | $38.92 | 319,000 | — | — |
| 2011-09-23 | $18.63 | $37.81 | 297,900 | — | — |
| 2011-09-22 | $18.08 | $36.69 | 392,900 | — | — |
| 2011-09-21 | $18.35 | $37.24 | 448,600 | — | — |
| 2011-09-20 | $18.41 | $37.36 | 282,600 | — | — |
| 2011-09-19 | $18.66 | $37.87 | 271,000 | — | — |
| 2011-09-16 | $19.35 | $39.27 | 337,700 | — | — |
| 2011-09-15 | $19.42 | $39.41 | 236,700 | — | — |
| 2011-09-14 | $19.15 | $38.86 | 498,700 | — | — |
| 2011-09-13 | $19.09 | $38.74 | 548,700 | — | — |
| 2011-09-12 | $18.97 | $38.50 | 421,700 | — | — |
| 2011-09-09 | $18.92 | $38.40 | 903,600 | — | — |
| 2011-09-08 | $19.84 | $40.26 | 241,500 | — | — |
| 2011-09-07 | $20.33 | $41.26 | 245,800 | — | — |
| 2011-09-06 | $19.45 | $39.47 | 304,400 | — | — |
| 2011-09-02 | $19.48 | $39.53 | 325,800 | — | — |
| 2011-09-01 | $20.08 | $40.75 | 332,800 | — | — |
| 2011-08-31 | $20.44 | $41.48 | 333,300 | — | — |
| 2011-08-30 | $20.22 | $41.03 | 337,400 | — | — |
| 2011-08-29 | $20.70 | $42.01 | 238,800 | — | — |
| 2011-08-26 | $19.76 | $40.10 | 169,100 | — | — |
| 2011-08-25 | $19.31 | $39.19 | 211,600 | — | — |
| 2011-08-24 | $20.00 | $40.59 | 205,600 | — | — |
| 2011-08-23 | $19.61 | $39.80 | 221,300 | — | — |
| 2011-08-22 | $18.66 | $37.87 | 170,600 | — | — |
| 2011-08-19 | $18.56 | $37.67 | 230,400 | — | — |
| 2011-08-18 | $18.66 | $37.87 | 475,400 | — | — |
| 2011-08-17 | $19.35 | $39.27 | 103,600 | — | — |
| 2011-08-16 | $19.37 | $39.31 | 202,400 | — | — |
| 2011-08-15 | $19.61 | $39.80 | 151,500 | — | — |
| 2011-08-12 | $19.21 | $38.98 | 272,900 | — | — |
| 2011-08-11 | $19.16 | $38.88 | 361,900 | — | — |
| 2011-08-10 | $18.44 | $37.42 | 576,000 | — | — |
| 2011-08-09 | $19.36 | $39.29 | 814,300 | — | — |
| 2011-08-08 | $17.29 | $35.09 | 1,769,300 | — | — |
| 2011-08-05 | $20.63 | $41.87 | 637,500 | — | — |
| 2011-08-04 | $20.48 | $41.56 | 694,700 | — | — |
| 2011-08-03 | $21.25 | $43.12 | 586,700 | — | — |
| 2011-08-02 | $21.55 | $43.73 | 371,200 | — | — |
| 2011-08-01 | $22.23 | $45.11 | 240,800 | — | — |
| 2011-07-29 | $22.50 | $45.66 | 297,600 | — | — |
| 2011-07-28 | $22.22 | $45.09 | 190,100 | — | — |
| 2011-07-27 | $22.50 | $45.66 | 294,100 | — | — |
| 2011-07-26 | $22.89 | $46.45 | 218,800 | — | — |
| 2011-07-25 | $23.19 | $47.06 | 188,500 | — | — |
| 2011-07-22 | $23.69 | $48.08 | 242,100 | — | — |
| 2011-07-21 | $24.00 | $48.70 | 195,000 | — | — |
| 2011-07-20 | $23.63 | $47.95 | 153,300 | — | — |
| 2011-07-19 | $23.71 | $48.12 | 200,400 | — | — |
| 2011-07-18 | $23.15 | $46.98 | 247,800 | — | — |
| 2011-07-15 | $23.37 | $47.43 | 244,200 | — | — |
| 2011-07-14 | $23.25 | $47.18 | 202,200 | — | — |
| 2011-07-13 | $23.72 | $48.14 | 252,900 | — | — |
| 2011-07-12 | $23.54 | $47.77 | 246,200 | — | — |
| 2011-07-11 | $23.35 | $47.39 | 169,400 | — | — |
| 2011-07-08 | $23.60 | $47.89 | 212,700 | — | — |
| 2011-07-07 | $23.66 | $48.01 | 307,500 | — | — |
| 2011-07-06 | $23.50 | $47.69 | 474,600 | — | — |
| 2011-07-05 | $23.49 | $47.67 | 231,600 | — | — |
| 2011-07-01 | $23.59 | $47.59 | 271,900 | — | — |
| 2011-06-30 | $23.34 | $47.08 | 229,700 | — | — |
| 2011-06-29 | $23.46 | $47.33 | 458,700 | — | — |
| 2011-06-28 | $23.16 | $46.72 | 184,600 | — | — |
| 2011-06-27 | $23.01 | $46.42 | 173,500 | — | — |
| 2011-06-24 | $22.85 | $46.10 | 213,800 | — | — |
| 2011-06-23 | $23.06 | $46.52 | 248,400 | — | — |
| 2011-06-22 | $23.27 | $46.94 | 376,500 | — | — |
| 2011-06-21 | $22.93 | $46.26 | 340,000 | — | — |
| 2011-06-20 | $23.04 | $46.48 | 399,800 | — | — |
| 2011-06-17 | $22.62 | $45.63 | 630,900 | — | — |
| 2011-06-16 | $22.17 | $44.72 | 386,600 | — | — |
| 2011-06-15 | $22.17 | $44.72 | 333,000 | — | — |
| 2011-06-14 | $22.41 | $45.21 | 219,000 | — | — |
| 2011-06-13 | $21.81 | $44.00 | 169,200 | — | — |
| 2011-06-10 | $21.97 | $44.32 | 412,600 | — | — |
| 2011-06-09 | $22.32 | $45.03 | 294,700 | — | — |
| 2011-06-08 | $22.09 | $44.56 | 445,900 | — | — |
| 2011-06-07 | $22.41 | $45.21 | 280,100 | — | — |
| 2011-06-06 | $22.25 | $44.89 | 355,000 | — | — |
| 2011-06-03 | $22.15 | $44.68 | 217,600 | — | — |
| 2011-06-02 | $22.60 | $45.59 | 283,400 | — | — |
| 2011-06-01 | $22.45 | $45.29 | 826,700 | — | — |
| 2011-05-31 | $22.78 | $45.95 | 722,800 | — | — |
| 2011-05-27 | $22.49 | $45.37 | 766,200 | — | — |
| 2011-05-26 | $22.60 | $45.59 | 283,200 | — | — |
| 2011-05-25 | $22.55 | $45.49 | 371,400 | — | — |
| 2011-05-24 | $22.69 | $45.77 | 344,900 | — | — |
| 2011-05-23 | $22.96 | $46.32 | 386,400 | — | — |
| 2011-05-20 | $23.30 | $47.00 | 300,900 | — | — |
| 2011-05-19 | $23.65 | $47.71 | 222,200 | — | — |
| 2011-05-18 | $23.75 | $47.91 | 157,100 | — | — |
| 2011-05-17 | $23.59 | $47.59 | 184,100 | — | — |
| 2011-05-16 | $23.69 | $47.79 | 267,000 | — | — |
| 2011-05-13 | $23.99 | $48.40 | 294,700 | — | — |
| 2011-05-12 | $24.50 | $49.42 | 317,000 | — | — |
| 2011-05-11 | $23.88 | $48.17 | 203,800 | — | — |
| 2011-05-10 | $24.17 | $48.76 | 165,200 | — | — |
| 2011-05-09 | $23.95 | $48.31 | 203,000 | — | — |
| 2011-05-06 | $24.01 | $48.44 | 224,000 | — | — |
| 2011-05-05 | $24.00 | $48.42 | 301,200 | — | — |
| 2011-05-04 | $24.14 | $48.70 | 471,400 | — | — |
| 2011-05-03 | $23.94 | $48.29 | 156,000 | — | — |
| 2011-05-02 | $23.91 | $48.23 | 193,000 | — | — |
| 2011-04-29 | $24.32 | $49.06 | 124,000 | — | — |
| 2011-04-28 | $24.31 | $49.04 | 126,800 | — | — |
| 2011-04-27 | $24.14 | $48.70 | 222,100 | — | — |
| 2011-04-26 | $24.03 | $48.48 | 247,500 | — | — |
| 2011-04-25 | $24.05 | $48.52 | 169,900 | — | — |
| 2011-04-21 | $24.12 | $48.66 | 140,000 | — | — |
| 2011-04-20 | $24.27 | $48.96 | 194,200 | — | — |
| 2011-04-19 | $24.15 | $48.72 | 168,900 | — | — |
| 2011-04-18 | $24.11 | $48.64 | 142,800 | — | — |
| 2011-04-15 | $24.65 | $49.73 | 166,400 | — | — |
| 2011-04-14 | $24.36 | $49.14 | 215,000 | — | — |
| 2011-04-13 | $24.09 | $48.60 | 224,400 | — | — |
| 2011-04-12 | $24.22 | $48.86 | 171,200 | — | — |
| 2011-04-11 | $24.80 | $50.03 | 111,500 | — | — |
| 2011-04-08 | $25.08 | $50.59 | 169,700 | — | — |
| 2011-04-07 | $25.46 | $51.36 | 154,100 | — | — |
| 2011-04-06 | $25.63 | $51.70 | 185,000 | — | — |
| 2011-04-05 | $25.61 | $51.66 | 166,100 | — | — |
| 2011-04-04 | $25.55 | $51.26 | 188,900 | — | — |
| 2011-04-01 | $25.37 | $50.90 | 315,700 | — | — |
| 2011-03-31 | $25.39 | $50.94 | 187,800 | — | — |
| 2011-03-30 | $25.42 | $51.00 | 298,200 | — | — |
| 2011-03-29 | $25.26 | $50.68 | 145,200 | — | — |
| 2011-03-28 | $25.21 | $50.58 | 131,000 | — | — |
| 2011-03-25 | $25.39 | $50.94 | 170,400 | — | — |
| 2011-03-24 | $25.22 | $50.60 | 192,100 | — | — |
| 2011-03-23 | $25.21 | $50.58 | 171,900 | — | — |
| 2011-03-22 | $25.17 | $50.50 | 167,700 | — | — |
| 2011-03-21 | $25.18 | $50.52 | 265,800 | — | — |
| 2011-03-18 | $24.61 | $49.37 | 412,900 | — | — |
| 2011-03-17 | $24.24 | $48.63 | 208,900 | — | — |
| 2011-03-16 | $24.24 | $48.63 | 280,000 | — | — |
| 2011-03-15 | $24.69 | $49.53 | 371,200 | — | — |
| 2011-03-14 | $24.81 | $49.78 | 521,400 | — | — |
| 2011-03-11 | $24.54 | $49.23 | 431,000 | — | — |
| 2011-03-10 | $24.83 | $49.82 | 441,900 | — | — |
| 2011-03-09 | $25.57 | $51.30 | 320,000 | — | — |
| 2011-03-08 | $25.53 | $51.22 | 713,100 | — | — |
| 2011-03-07 | $26.42 | $53.01 | 231,800 | — | — |
| 2011-03-04 | $26.54 | $53.25 | 210,300 | — | — |
| 2011-03-03 | $26.50 | $53.17 | 318,600 | — | — |
| 2011-03-02 | $26.05 | $52.26 | 198,200 | — | — |
| 2011-03-01 | $25.81 | $51.78 | 214,900 | — | — |
| 2011-02-28 | $26.63 | $53.43 | 114,100 | — | — |
| 2011-02-25 | $26.67 | $53.51 | 150,000 | — | — |
| 2011-02-24 | $26.00 | $52.16 | 237,600 | — | — |
| 2011-02-23 | $26.06 | $52.28 | 234,600 | — | — |
| 2011-02-22 | $26.76 | $53.69 | 246,000 | — | — |
| 2011-02-18 | $27.00 | $54.17 | 136,800 | — | — |
| 2011-02-17 | $26.70 | $53.57 | 108,200 | — | — |
| 2011-02-16 | $26.61 | $53.39 | 84,000 | — | — |
| 2011-02-15 | $26.44 | $53.05 | 222,100 | — | — |
| 2011-02-14 | $26.94 | $54.05 | 95,100 | — | — |
| 2011-02-11 | $26.74 | $53.65 | 112,600 | — | — |
| 2011-02-10 | $26.50 | $53.17 | 155,100 | — | — |
| 2011-02-09 | $26.43 | $53.03 | 111,800 | — | — |
| 2011-02-08 | $26.73 | $53.63 | 166,400 | — | — |
| 2011-02-07 | $26.64 | $53.45 | 195,600 | — | — |
| 2011-02-04 | $25.97 | $52.10 | 130,800 | — | — |
| 2011-02-03 | $26.14 | $52.44 | 129,200 | — | — |
| 2011-02-02 | $26.38 | $52.93 | 133,500 | — | — |
| 2011-02-01 | $26.50 | $53.17 | 197,800 | — | — |
| 2011-01-31 | $25.70 | $51.56 | 227,200 | — | — |
| 2011-01-28 | $25.38 | $50.92 | 230,300 | — | — |
| 2011-01-27 | $26.39 | $52.95 | 170,900 | — | — |
| 2011-01-26 | $26.11 | $52.38 | 257,300 | — | — |
| 2011-01-25 | $25.33 | $50.82 | 337,900 | — | — |
| 2011-01-24 | $25.61 | $51.38 | 266,400 | — | — |
| 2011-01-21 | $25.59 | $51.34 | 155,300 | — | — |
| 2011-01-20 | $25.62 | $51.40 | 142,900 | — | — |
| 2011-01-19 | $25.87 | $51.90 | 245,200 | — | — |
| 2011-01-18 | $26.47 | $53.11 | 209,200 | — | — |
| 2011-01-14 | $26.51 | $53.19 | 149,600 | — | — |
| 2011-01-13 | $26.24 | $52.64 | 122,100 | — | — |
| 2011-01-12 | $26.27 | $52.70 | 131,500 | — | — |
| 2011-01-11 | $26.04 | $52.24 | 128,100 | — | — |
| 2011-01-10 | $25.84 | $51.84 | 194,100 | — | — |
| 2011-01-07 | $25.79 | $51.74 | 145,000 | — | — |
| 2011-01-06 | $26.20 | $52.56 | 206,700 | — | — |
| 2011-01-05 | $26.50 | $53.17 | 227,700 | — | — |
| 2011-01-04 | $26.08 | $52.32 | 227,600 | — | — |
| 2011-01-03 | $26.81 | $53.51 | 277,500 | — | — |