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
- 2007-05-10 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 | $20.57 | $20.57 | 740,200 | — | — |
| 2011-12-29 | $20.35 | $20.35 | 991,800 | — | — |
| 2011-12-28 | $20.07 | $20.07 | 712,300 | — | — |
| 2011-12-27 | $20.44 | $20.44 | 435,800 | — | — |
| 2011-12-23 | $20.48 | $20.48 | 366,100 | — | — |
| 2011-12-22 | $20.38 | $20.38 | 891,000 | — | — |
| 2011-12-21 | $20.27 | $20.27 | 1,286,800 | — | — |
| 2011-12-20 | $19.99 | $19.99 | 974,900 | — | — |
| 2011-12-19 | $19.17 | $19.17 | 837,000 | — | — |
| 2011-12-16 | $19.55 | $19.55 | 1,414,600 | — | — |
| 2011-12-15 | $19.20 | $19.20 | 1,062,800 | — | — |
| 2011-12-14 | $19.37 | $19.37 | 1,076,500 | — | — |
| 2011-12-13 | $19.91 | $19.91 | 1,036,900 | — | — |
| 2011-12-12 | $20.25 | $20.25 | 1,069,800 | — | — |
| 2011-12-09 | $20.83 | $20.83 | 617,100 | — | — |
| 2011-12-08 | $20.69 | $20.69 | 999,500 | — | — |
| 2011-12-07 | $21.20 | $21.20 | 684,500 | — | — |
| 2011-12-06 | $21.31 | $21.31 | 781,300 | — | — |
| 2011-12-05 | $21.39 | $21.39 | 813,700 | — | — |
| 2011-12-02 | $21.07 | $21.07 | 824,000 | — | — |
| 2011-12-01 | $21.47 | $21.47 | 587,200 | — | — |
| 2011-11-30 | $21.45 | $21.45 | 1,146,900 | — | — |
| 2011-11-29 | $20.59 | $20.59 | 638,900 | — | — |
| 2011-11-28 | $20.55 | $20.55 | 1,044,100 | — | — |
| 2011-11-25 | $19.92 | $19.92 | 373,900 | — | — |
| 2011-11-23 | $19.96 | $19.96 | 915,600 | — | — |
| 2011-11-22 | $20.31 | $20.31 | 779,500 | — | — |
| 2011-11-21 | $20.58 | $20.58 | 618,000 | — | — |
| 2011-11-18 | $20.89 | $20.89 | 561,800 | — | — |
| 2011-11-17 | $20.94 | $20.94 | 991,300 | — | — |
| 2011-11-16 | $21.18 | $21.18 | 854,300 | — | — |
| 2011-11-15 | $21.26 | $21.26 | 1,387,400 | — | — |
| 2011-11-14 | $20.82 | $20.82 | 1,855,800 | — | — |
| 2011-11-11 | $20.80 | $20.80 | 1,228,900 | — | — |
| 2011-11-10 | $20.02 | $20.02 | 1,902,600 | — | — |
| 2011-11-09 | $20.14 | $20.14 | 1,600,800 | — | — |
| 2011-11-08 | $21.15 | $21.15 | 597,900 | — | — |
| 2011-11-07 | $21.00 | $21.00 | 524,100 | — | — |
| 2011-11-04 | $21.08 | $21.08 | 469,800 | — | — |
| 2011-11-03 | $21.38 | $21.38 | 739,400 | — | — |
| 2011-11-02 | $20.51 | $20.51 | 817,800 | — | — |
| 2011-11-01 | $20.39 | $20.39 | 901,100 | — | — |
| 2011-10-31 | $20.92 | $20.92 | 637,100 | — | — |
| 2011-10-28 | $21.41 | $21.41 | 478,100 | — | — |
| 2011-10-27 | $21.62 | $21.62 | 1,167,300 | — | — |
| 2011-10-26 | $20.49 | $20.49 | 569,200 | — | — |
| 2011-10-25 | $20.17 | $20.17 | 572,000 | — | — |
| 2011-10-24 | $20.67 | $20.67 | 1,204,300 | — | — |
| 2011-10-21 | $19.83 | $19.83 | 939,900 | — | — |
| 2011-10-20 | $19.35 | $19.35 | 455,900 | — | — |
| 2011-10-19 | $19.22 | $19.22 | 1,052,600 | — | — |
| 2011-10-18 | $19.45 | $19.45 | 950,100 | — | — |
| 2011-10-17 | $18.83 | $18.83 | 600,700 | — | — |
| 2011-10-14 | $19.43 | $19.43 | 780,100 | — | — |
| 2011-10-13 | $19.39 | $19.39 | 786,200 | — | — |
| 2011-10-12 | $19.47 | $19.47 | 790,000 | — | — |
| 2011-10-11 | $18.91 | $18.91 | 650,900 | — | — |
| 2011-10-10 | $18.90 | $18.90 | 600,600 | — | — |
| 2011-10-07 | $18.04 | $18.04 | 804,000 | — | — |
| 2011-10-06 | $18.76 | $18.76 | 713,000 | — | — |
| 2011-10-05 | $18.15 | $18.15 | 1,486,400 | — | — |
| 2011-10-04 | $17.37 | $17.37 | 1,200,000 | — | — |
| 2011-10-03 | $16.84 | $16.84 | 1,225,100 | — | — |
| 2011-09-30 | $17.67 | $17.67 | 887,500 | — | — |
| 2011-09-29 | $18.18 | $18.18 | 1,804,100 | — | — |
| 2011-09-28 | $17.84 | $17.84 | 1,181,300 | — | — |
| 2011-09-27 | $18.38 | $18.38 | 904,200 | — | — |
| 2011-09-26 | $18.09 | $18.09 | 1,139,700 | — | — |
| 2011-09-23 | $18.06 | $18.06 | 1,085,300 | — | — |
| 2011-09-22 | $17.89 | $17.89 | 1,839,800 | — | — |
| 2011-09-21 | $18.60 | $18.60 | 1,055,100 | — | — |
| 2011-09-20 | $19.38 | $19.38 | 1,400,600 | — | — |
| 2011-09-19 | $20.04 | $20.04 | 1,396,400 | — | — |
| 2011-09-16 | $20.72 | $20.72 | 1,573,300 | — | — |
| 2011-09-15 | $21.39 | $21.39 | 990,900 | — | — |
| 2011-09-14 | $21.49 | $21.49 | 966,700 | — | — |
| 2011-09-13 | $21.16 | $21.16 | 1,917,000 | — | — |
| 2011-09-12 | $20.73 | $20.73 | 1,412,700 | — | — |
| 2011-09-09 | $20.65 | $20.65 | 763,700 | — | — |
| 2011-09-08 | $21.52 | $21.52 | 528,800 | — | — |
| 2011-09-07 | $21.94 | $21.94 | 546,800 | — | — |
| 2011-09-06 | $21.09 | $21.09 | 631,500 | — | — |
| 2011-09-02 | $21.09 | $21.09 | 734,200 | — | — |
| 2011-09-01 | $21.92 | $21.92 | 723,600 | — | — |
| 2011-08-31 | $22.72 | $22.72 | 833,900 | — | — |
| 2011-08-30 | $22.51 | $22.51 | 740,400 | — | — |
| 2011-08-29 | $22.30 | $22.30 | 893,000 | — | — |
| 2011-08-26 | $21.22 | $21.22 | 1,108,400 | — | — |
| 2011-08-25 | $20.61 | $20.61 | 1,200,600 | — | — |
| 2011-08-24 | $21.01 | $21.01 | 1,348,200 | — | — |
| 2011-08-23 | $20.03 | $20.03 | 1,102,500 | — | — |
| 2011-08-22 | $18.98 | $18.98 | 1,241,000 | — | — |
| 2011-08-19 | $18.64 | $18.64 | 1,958,000 | — | — |
| 2011-08-18 | $18.82 | $18.82 | 2,788,500 | — | — |
| 2011-08-17 | $20.13 | $20.13 | 1,945,600 | — | — |
| 2011-08-16 | $19.52 | $19.52 | 1,215,100 | — | — |
| 2011-08-15 | $19.94 | $19.94 | 1,276,200 | — | — |
| 2011-08-12 | $19.44 | $19.44 | 1,152,300 | — | — |
| 2011-08-11 | $19.43 | $19.43 | 1,749,600 | — | — |
| 2011-08-10 | $19.17 | $19.17 | 2,450,400 | — | — |
| 2011-08-09 | $19.15 | $19.15 | 2,231,300 | — | — |
| 2011-08-08 | $18.09 | $18.09 | 1,985,700 | — | — |
| 2011-08-05 | $20.35 | $20.35 | 2,462,400 | — | — |
| 2011-08-04 | $21.39 | $21.39 | 1,860,900 | — | — |
| 2011-08-03 | $23.72 | $23.72 | 875,800 | — | — |
| 2011-08-02 | $23.58 | $23.58 | 931,700 | — | — |
| 2011-08-01 | $24.42 | $24.42 | 855,800 | — | — |
| 2011-07-29 | $24.74 | $24.74 | 950,100 | — | — |
| 2011-07-28 | $25.11 | $25.11 | 980,800 | — | — |
| 2011-07-27 | $25.23 | $25.23 | 718,300 | — | — |
| 2011-07-26 | $26.03 | $26.03 | 453,000 | — | — |
| 2011-07-25 | $26.47 | $26.47 | 455,100 | — | — |
| 2011-07-22 | $26.51 | $26.51 | 507,600 | — | — |
| 2011-07-21 | $26.55 | $26.55 | 551,000 | — | — |
| 2011-07-20 | $26.18 | $26.18 | 713,600 | — | — |
| 2011-07-19 | $26.33 | $26.33 | 656,600 | — | — |
| 2011-07-18 | $25.96 | $25.96 | 511,100 | — | — |
| 2011-07-15 | $26.31 | $26.31 | 429,400 | — | — |
| 2011-07-14 | $26.14 | $26.14 | 396,400 | — | — |
| 2011-07-13 | $26.49 | $26.49 | 672,200 | — | — |
| 2011-07-12 | $26.62 | $26.62 | 519,300 | — | — |
| 2011-07-11 | $27.01 | $27.01 | 554,600 | — | — |
| 2011-07-08 | $27.89 | $27.89 | 728,800 | — | — |
| 2011-07-07 | $28.18 | $28.18 | 703,300 | — | — |
| 2011-07-06 | $27.73 | $27.73 | 708,900 | — | — |
| 2011-07-05 | $27.51 | $27.51 | 360,600 | — | — |
| 2011-07-01 | $27.62 | $27.62 | 387,000 | — | — |
| 2011-06-30 | $27.34 | $27.34 | 564,600 | — | — |
| 2011-06-29 | $26.98 | $26.98 | 679,300 | — | — |
| 2011-06-28 | $26.93 | $26.93 | 596,800 | — | — |
| 2011-06-27 | $26.39 | $26.39 | 643,800 | — | — |
| 2011-06-24 | $26.40 | $26.40 | 1,509,700 | — | — |
| 2011-06-23 | $26.87 | $26.87 | 1,077,000 | — | — |
| 2011-06-22 | $27.29 | $27.29 | 588,600 | — | — |
| 2011-06-21 | $27.06 | $27.06 | 782,200 | — | — |
| 2011-06-20 | $26.88 | $26.88 | 1,061,500 | — | — |
| 2011-06-17 | $27.48 | $27.48 | 677,100 | — | — |
| 2011-06-16 | $27.52 | $27.52 | 666,400 | — | — |
| 2011-06-15 | $27.47 | $27.47 | 549,200 | — | — |
| 2011-06-14 | $27.98 | $27.98 | 669,400 | — | — |
| 2011-06-13 | $27.34 | $27.34 | 674,500 | — | — |
| 2011-06-10 | $27.26 | $27.26 | 1,103,200 | — | — |
| 2011-06-09 | $27.62 | $27.62 | 712,800 | — | — |
| 2011-06-08 | $27.51 | $27.51 | 794,200 | — | — |
| 2011-06-07 | $27.51 | $27.51 | 592,500 | — | — |
| 2011-06-06 | $27.34 | $27.34 | 1,426,000 | — | — |
| 2011-06-03 | $27.50 | $27.50 | 680,200 | — | — |
| 2011-06-02 | $28.09 | $28.09 | 671,800 | — | — |
| 2011-06-01 | $27.87 | $27.87 | 808,200 | — | — |
| 2011-05-31 | $28.67 | $28.67 | 1,271,800 | — | — |
| 2011-05-27 | $28.10 | $28.10 | 377,400 | — | — |
| 2011-05-26 | $27.87 | $27.87 | 480,500 | — | — |
| 2011-05-25 | $27.58 | $27.58 | 406,600 | — | — |
| 2011-05-24 | $27.24 | $27.24 | 500,200 | — | — |
| 2011-05-23 | $27.43 | $27.43 | 712,700 | — | — |
| 2011-05-20 | $27.77 | $27.77 | 437,900 | — | — |
| 2011-05-19 | $28.02 | $28.02 | 413,300 | — | — |
| 2011-05-18 | $27.77 | $27.77 | 703,300 | — | — |
| 2011-05-17 | $27.91 | $27.91 | 614,100 | — | — |
| 2011-05-16 | $27.89 | $27.89 | 709,500 | — | — |
| 2011-05-13 | $28.18 | $28.18 | 655,900 | — | — |
| 2011-05-12 | $28.45 | $28.45 | 622,000 | — | — |
| 2011-05-11 | $28.35 | $28.35 | 661,800 | — | — |
| 2011-05-10 | $28.47 | $28.47 | 1,126,000 | — | — |
| 2011-05-09 | $28.08 | $28.08 | 806,400 | — | — |
| 2011-05-06 | $27.80 | $27.80 | 1,024,000 | — | — |
| 2011-05-05 | $28.03 | $28.03 | 1,573,500 | — | — |
| 2011-05-04 | $26.75 | $26.75 | 856,100 | — | — |
| 2011-05-03 | $27.42 | $27.42 | 554,400 | — | — |
| 2011-05-02 | $27.32 | $27.32 | 639,500 | — | — |
| 2011-04-29 | $27.26 | $27.26 | 424,000 | — | — |
| 2011-04-28 | $26.77 | $26.77 | 707,400 | — | — |
| 2011-04-27 | $26.96 | $26.96 | 742,100 | — | — |
| 2011-04-26 | $26.81 | $26.81 | 448,900 | — | — |
| 2011-04-25 | $26.90 | $26.90 | 444,500 | — | — |
| 2011-04-21 | $26.94 | $26.94 | 551,500 | — | — |
| 2011-04-20 | $26.52 | $26.52 | 782,500 | — | — |
| 2011-04-19 | $25.82 | $25.82 | 708,700 | — | — |
| 2011-04-18 | $25.91 | $25.91 | 906,500 | — | — |
| 2011-04-15 | $26.13 | $26.13 | 693,500 | — | — |
| 2011-04-14 | $25.90 | $25.90 | 531,500 | — | — |
| 2011-04-13 | $26.03 | $26.03 | 623,600 | — | — |
| 2011-04-12 | $26.08 | $26.08 | 632,500 | — | — |
| 2011-04-11 | $26.37 | $26.37 | 670,900 | — | — |
| 2011-04-08 | $26.76 | $26.76 | 1,167,000 | — | — |
| 2011-04-07 | $27.67 | $27.67 | 540,400 | — | — |
| 2011-04-06 | $27.86 | $27.86 | 464,200 | — | — |
| 2011-04-05 | $27.74 | $27.74 | 626,100 | — | — |
| 2011-04-04 | $27.44 | $27.44 | 427,600 | — | — |
| 2011-04-01 | $27.67 | $27.67 | 733,200 | — | — |
| 2011-03-31 | $27.73 | $27.73 | 531,700 | — | — |
| 2011-03-30 | $27.56 | $27.56 | 1,213,700 | — | — |
| 2011-03-29 | $26.93 | $26.93 | 537,400 | — | — |
| 2011-03-28 | $26.70 | $26.70 | 578,300 | — | — |
| 2011-03-25 | $27.07 | $27.07 | 739,600 | — | — |
| 2011-03-24 | $27.12 | $27.12 | 692,700 | — | — |
| 2011-03-23 | $26.89 | $26.89 | 611,700 | — | — |
| 2011-03-22 | $27.18 | $27.18 | 459,900 | — | — |
| 2011-03-21 | $27.56 | $27.56 | 548,500 | — | — |
| 2011-03-18 | $26.86 | $26.86 | 812,500 | — | — |
| 2011-03-17 | $26.34 | $26.34 | 1,211,500 | — | — |
| 2011-03-16 | $26.15 | $26.15 | 1,370,400 | — | — |
| 2011-03-15 | $26.74 | $26.74 | 1,294,400 | — | — |
| 2011-03-14 | $27.30 | $27.30 | 930,100 | — | — |
| 2011-03-11 | $27.19 | $27.19 | 936,500 | — | — |
| 2011-03-10 | $27.10 | $27.10 | 902,200 | — | — |
| 2011-03-09 | $27.98 | $27.98 | 782,500 | — | — |
| 2011-03-08 | $27.85 | $27.85 | 1,305,000 | — | — |
| 2011-03-07 | $27.36 | $27.36 | 1,255,700 | — | — |
| 2011-03-04 | $28.07 | $28.07 | 547,700 | — | — |
| 2011-03-03 | $28.44 | $28.44 | 719,200 | — | — |
| 2011-03-02 | $27.82 | $27.82 | 1,329,900 | — | — |
| 2011-03-01 | $28.20 | $28.20 | 1,030,600 | — | — |
| 2011-02-28 | $28.64 | $28.64 | 990,700 | — | — |
| 2011-02-25 | $28.45 | $28.45 | 695,600 | — | — |
| 2011-02-24 | $28.00 | $28.00 | 1,133,800 | — | — |
| 2011-02-23 | $27.75 | $27.75 | 1,396,100 | — | — |
| 2011-02-22 | $28.11 | $28.11 | 3,025,800 | — | — |
| 2011-02-18 | $29.87 | $29.87 | 860,900 | — | — |
| 2011-02-17 | $29.93 | $29.93 | 1,025,600 | — | — |
| 2011-02-16 | $29.68 | $29.68 | 1,037,000 | — | — |
| 2011-02-15 | $29.41 | $29.41 | 1,099,400 | — | — |
| 2011-02-14 | $29.04 | $29.04 | 1,237,300 | — | — |
| 2011-02-11 | $28.73 | $28.73 | 2,886,700 | — | — |
| 2011-02-10 | $28.60 | $28.60 | 1,039,500 | — | — |
| 2011-02-09 | $28.60 | $28.60 | 1,597,100 | — | — |
| 2011-02-08 | $29.45 | $29.45 | 1,919,000 | — | — |
| 2011-02-07 | $28.70 | $28.70 | 1,165,500 | — | — |
| 2011-02-04 | $28.81 | $28.81 | 702,500 | — | — |
| 2011-02-03 | $29.08 | $29.08 | 765,600 | — | — |
| 2011-02-02 | $29.28 | $29.28 | 1,536,400 | — | — |
| 2011-02-01 | $29.83 | $29.83 | 1,202,900 | — | — |
| 2011-01-31 | $29.27 | $29.27 | 773,100 | — | — |
| 2011-01-28 | $28.81 | $28.81 | 572,300 | — | — |
| 2011-01-27 | $29.50 | $29.50 | 640,000 | — | — |
| 2011-01-26 | $29.86 | $29.86 | 1,266,000 | — | — |
| 2011-01-25 | $29.36 | $29.36 | 1,100,400 | — | — |
| 2011-01-24 | $29.21 | $29.21 | 1,316,000 | — | — |
| 2011-01-21 | $28.62 | $28.62 | 706,900 | — | — |
| 2011-01-20 | $28.54 | $28.54 | 915,300 | — | — |
| 2011-01-19 | $28.30 | $28.30 | 1,109,000 | — | — |
| 2011-01-18 | $28.04 | $28.04 | 914,800 | — | — |
| 2011-01-14 | $27.85 | $27.85 | 502,700 | — | — |
| 2011-01-13 | $27.71 | $27.71 | 525,500 | — | — |
| 2011-01-12 | $28.00 | $28.00 | 837,800 | — | — |
| 2011-01-11 | $27.28 | $27.28 | 620,700 | — | — |
| 2011-01-10 | $26.95 | $26.95 | 757,300 | — | — |
| 2011-01-07 | $26.77 | $26.77 | 606,400 | — | — |
| 2011-01-06 | $26.81 | $26.81 | 831,200 | — | — |
| 2011-01-05 | $27.18 | $27.18 | 508,800 | — | — |
| 2011-01-04 | $27.26 | $27.26 | 925,700 | — | — |
| 2011-01-03 | $28.32 | $28.32 | 392,900 | — | — |