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
- 1991-11-07 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 | $25.00 | $25.00 | 3,760 | — | — |
| 2011-12-29 | $24.10 | $24.10 | 4,000 | — | — |
| 2011-12-28 | $24.65 | $24.65 | 1,900 | — | — |
| 2011-12-27 | $26.60 | $26.60 | 7,560 | — | — |
| 2011-12-23 | $23.80 | $23.80 | 1,920 | — | — |
| 2011-12-22 | $24.40 | $24.40 | 300 | — | — |
| 2011-12-21 | $24.85 | $24.85 | 520 | — | — |
| 2011-12-20 | $24.25 | $24.25 | 4,140 | — | — |
| 2011-12-19 | $25.05 | $25.05 | 4,340 | — | — |
| 2011-12-16 | $25.80 | $25.80 | 1,740 | — | — |
| 2011-12-15 | $23.10 | $23.10 | 8,980 | — | — |
| 2011-12-14 | $27.00 | $27.00 | 1,380 | — | — |
| 2011-12-13 | $26.90 | $26.90 | 3,580 | — | — |
| 2011-12-12 | $25.60 | $25.60 | 2,320 | — | — |
| 2011-12-09 | $25.05 | $25.05 | 1,300 | — | — |
| 2011-12-08 | $25.55 | $25.55 | 360 | — | — |
| 2011-12-07 | $25.50 | $25.50 | 1,960 | — | — |
| 2011-12-06 | $26.55 | $26.55 | 1,580 | — | — |
| 2011-12-05 | $26.90 | $26.90 | 2,260 | — | — |
| 2011-12-02 | $25.80 | $25.80 | 3,240 | — | — |
| 2011-12-01 | $25.25 | $25.25 | 1,760 | — | — |
| 2011-11-30 | $25.10 | $25.10 | 3,640 | — | — |
| 2011-11-29 | $24.30 | $24.30 | 2,700 | — | — |
| 2011-11-28 | $24.15 | $24.15 | 1,480 | — | — |
| 2011-11-25 | $23.20 | $23.20 | 1,220 | — | — |
| 2011-11-23 | $22.60 | $22.60 | 4,360 | — | — |
| 2011-11-22 | $22.50 | $22.50 | 3,080 | — | — |
| 2011-11-21 | $22.75 | $22.75 | 5,240 | — | — |
| 2011-11-18 | $24.45 | $24.45 | 16,360 | — | — |
| 2011-11-17 | $26.85 | $26.85 | 6,180 | — | — |
| 2011-11-16 | $28.60 | $28.60 | 1,640 | — | — |
| 2011-11-15 | $28.75 | $28.75 | 1,680 | — | — |
| 2011-11-14 | $28.75 | $28.75 | 4,740 | — | — |
| 2011-11-11 | $28.55 | $28.55 | 5,460 | — | — |
| 2011-11-10 | $28.70 | $28.70 | 3,000 | — | — |
| 2011-11-09 | $27.65 | $27.65 | 11,360 | — | — |
| 2011-11-08 | $29.85 | $29.85 | 8,300 | — | — |
| 2011-11-07 | $30.90 | $30.90 | 15,520 | — | — |
| 2011-11-04 | $32.85 | $32.85 | 58,160 | — | — |
| 2011-11-03 | $28.15 | $28.15 | 2,440 | — | — |
| 2011-11-02 | $28.90 | $28.90 | 3,640 | — | — |
| 2011-11-01 | $29.65 | $29.65 | 7,040 | — | — |
| 2011-10-31 | $29.50 | $29.50 | 6,840 | — | — |
| 2011-10-28 | $27.75 | $27.75 | 1,660 | — | — |
| 2011-10-27 | $27.20 | $27.20 | 11,580 | — | — |
| 2011-10-26 | $29.20 | $29.20 | 4,900 | — | — |
| 2011-10-25 | $29.10 | $29.10 | 4,040 | — | — |
| 2011-10-24 | $29.20 | $29.20 | 8,380 | — | — |
| 2011-10-21 | $28.20 | $28.20 | 12,320 | — | — |
| 2011-10-20 | $27.25 | $27.25 | 16,080 | — | — |
| 2011-10-19 | $25.55 | $25.55 | 14,020 | — | — |
| 2011-10-18 | $23.75 | $23.75 | 1,560 | — | — |
| 2011-10-17 | $23.75 | $23.75 | 180 | — | — |
| 2011-10-14 | $23.75 | $23.75 | 440 | — | — |
| 2011-10-13 | $23.50 | $23.50 | 4,060 | — | — |
| 2011-10-12 | $23.00 | $23.00 | 2,580 | — | — |
| 2011-10-11 | $23.50 | $23.50 | 1,180 | — | — |
| 2011-10-10 | $23.45 | $23.45 | 5,640 | — | — |
| 2011-10-07 | $23.25 | $23.25 | 5,720 | — | — |
| 2011-10-06 | $22.50 | $22.50 | 700 | — | — |
| 2011-10-05 | $22.75 | $22.75 | 3,480 | — | — |
| 2011-10-04 | $22.90 | $22.90 | 620 | — | — |
| 2011-10-03 | $22.00 | $22.00 | 320 | — | — |
| 2011-09-30 | $22.40 | $22.40 | 340 | — | — |
| 2011-09-29 | $21.75 | $21.75 | 700 | — | — |
| 2011-09-28 | $22.75 | $22.75 | 1,080 | — | — |
| 2011-09-27 | $22.80 | $22.80 | 2,920 | — | — |
| 2011-09-26 | $22.30 | $22.30 | 2,960 | — | — |
| 2011-09-23 | $21.30 | $21.30 | 860 | — | — |
| 2011-09-22 | $22.35 | $22.35 | 340 | — | — |
| 2011-09-21 | $23.45 | $23.45 | 300 | — | — |
| 2011-09-20 | $23.60 | $23.60 | 3,400 | — | — |
| 2011-09-19 | $23.10 | $23.10 | 140 | — | — |
| 2011-09-16 | $23.45 | $23.45 | 2,720 | — | — |
| 2011-09-15 | $23.25 | $23.25 | 760 | — | — |
| 2011-09-14 | $23.10 | $23.10 | 1,720 | — | — |
| 2011-09-13 | $23.45 | $23.45 | 1,040 | — | — |
| 2011-09-12 | $23.25 | $23.25 | 4,900 | — | — |
| 2011-09-09 | $22.75 | $22.75 | 14,760 | — | — |
| 2011-09-08 | $22.00 | $22.00 | 1,160 | — | — |
| 2011-09-07 | $21.70 | $21.70 | 5,780 | — | — |
| 2011-09-06 | $21.40 | $21.40 | 1,480 | — | — |
| 2011-09-02 | $21.25 | $21.25 | 1,620 | — | — |
| 2011-09-01 | $21.35 | $21.35 | 7,900 | — | — |
| 2011-08-31 | $20.30 | $20.30 | 900 | — | — |
| 2011-08-30 | $20.60 | $20.60 | 2,100 | — | — |
| 2011-08-29 | $21.45 | $21.45 | 460 | — | — |
| 2011-08-26 | $20.80 | $20.80 | 1,140 | — | — |
| 2011-08-25 | $21.40 | $21.40 | 480 | — | — |
| 2011-08-24 | $21.10 | $21.10 | 340 | — | — |
| 2011-08-23 | $20.35 | $20.35 | 3,280 | — | — |
| 2011-08-22 | $20.35 | $20.35 | 80 | — | — |
| 2011-08-19 | $20.15 | $20.15 | 620 | — | — |
| 2011-08-18 | $20.35 | $20.35 | 620 | — | — |
| 2011-08-17 | $21.00 | $21.00 | 1,440 | — | — |
| 2011-08-16 | $21.00 | $21.00 | 440 | — | — |
| 2011-08-15 | $21.20 | $21.20 | 700 | — | — |
| 2011-08-12 | $20.25 | $20.25 | 340 | — | — |
| 2011-08-11 | $20.25 | $20.25 | 2,060 | — | — |
| 2011-08-10 | $18.60 | $18.60 | 3,100 | — | — |
| 2011-08-09 | $20.75 | $20.75 | 7,300 | — | — |
| 2011-08-08 | $18.80 | $18.80 | 1,700 | — | — |
| 2011-08-05 | $20.20 | $20.20 | 8,740 | — | — |
| 2011-08-04 | $21.50 | $21.50 | 1,300 | — | — |
| 2011-08-03 | $22.00 | $22.00 | 2,300 | — | — |
| 2011-08-02 | $21.80 | $21.80 | 3,180 | — | — |
| 2011-08-01 | $21.75 | $21.75 | 1,260 | — | — |
| 2011-07-29 | $21.90 | $21.90 | 2,280 | — | — |
| 2011-07-28 | $21.80 | $21.80 | 700 | — | — |
| 2011-07-27 | $22.00 | $22.00 | 940 | — | — |
| 2011-07-26 | $22.00 | $22.00 | 3,240 | — | — |
| 2011-07-25 | $21.70 | $21.70 | 2,920 | — | — |
| 2011-07-22 | $21.80 | $21.80 | 5,120 | — | — |
| 2011-07-21 | $22.75 | $22.75 | 340 | — | — |
| 2011-07-20 | $22.75 | $22.75 | 960 | — | — |
| 2011-07-19 | $22.50 | $22.50 | 480 | — | — |
| 2011-07-18 | $22.35 | $22.35 | 700 | — | — |
| 2011-07-15 | $22.75 | $22.75 | 80 | — | — |
| 2011-07-14 | $22.70 | $22.70 | 2,100 | — | — |
| 2011-07-13 | $22.75 | $22.75 | 1,240 | — | — |
| 2011-07-12 | $23.00 | $23.00 | 60 | — | — |
| 2011-07-11 | $23.00 | $23.00 | 100 | — | — |
| 2011-07-08 | $23.00 | $23.00 | 80 | — | — |
| 2011-07-07 | $23.00 | $23.00 | 3,200 | — | — |
| 2011-07-06 | $23.00 | $23.00 | 420 | — | — |
| 2011-07-05 | $22.75 | $22.75 | 300 | — | — |
| 2011-07-01 | $22.95 | $22.95 | 200 | — | — |
| 2011-06-30 | $23.00 | $23.00 | 2,000 | — | — |
| 2011-06-29 | $22.05 | $22.05 | 1,740 | — | — |
| 2011-06-28 | $22.60 | $22.60 | 60 | — | — |
| 2011-06-27 | $22.65 | $22.65 | 160 | — | — |
| 2011-06-24 | $22.45 | $22.45 | 260 | — | — |
| 2011-06-23 | $22.80 | $22.80 | 600 | — | — |
| 2011-06-22 | $22.50 | $22.50 | 80 | — | — |
| 2011-06-21 | $21.90 | $21.90 | 580 | — | — |
| 2011-06-20 | $21.70 | $21.70 | 160 | — | — |
| 2011-06-17 | $22.70 | $22.70 | 3,920 | — | — |
| 2011-06-16 | $22.75 | $22.75 | 460 | — | — |
| 2011-06-15 | $22.35 | $22.35 | 820 | — | — |
| 2011-06-14 | $22.55 | $22.55 | 840 | — | — |
| 2011-06-13 | $22.50 | $22.50 | 380 | — | — |
| 2011-06-10 | $22.45 | $22.45 | 1,260 | — | — |
| 2011-06-09 | $23.25 | $23.25 | 1,360 | — | — |
| 2011-06-08 | $23.00 | $23.00 | 920 | — | — |
| 2011-06-07 | $22.50 | $22.50 | 680 | — | — |
| 2011-06-06 | $22.85 | $22.85 | 1,900 | — | — |
| 2011-06-03 | $23.65 | $23.65 | 440 | — | — |
| 2011-06-02 | $23.70 | $23.70 | 560 | — | — |
| 2011-06-01 | $23.20 | $23.20 | 160 | — | — |
| 2011-05-31 | $23.50 | $23.50 | 340 | — | — |
| 2011-05-27 | $23.15 | $23.15 | 80 | — | — |
| 2011-05-26 | $22.55 | $22.55 | 1,320 | — | — |
| 2011-05-25 | $22.85 | $22.85 | 300 | — | — |
| 2011-05-24 | $22.50 | $22.50 | 840 | — | — |
| 2011-05-23 | $23.30 | $23.30 | 1,960 | — | — |
| 2011-05-20 | $23.40 | $23.40 | 540 | — | — |
| 2011-05-19 | $23.20 | $23.20 | 2,240 | — | — |
| 2011-05-18 | $23.25 | $23.25 | 1,200 | — | — |
| 2011-05-17 | $23.65 | $23.65 | 1,660 | — | — |
| 2011-05-16 | $23.70 | $23.70 | 1,520 | — | — |
| 2011-05-13 | $23.30 | $23.30 | 1,360 | — | — |
| 2011-05-12 | $23.45 | $23.45 | 1,440 | — | — |
| 2011-05-11 | $23.45 | $23.45 | 4,820 | — | — |
| 2011-05-10 | $22.50 | $22.50 | 23,820 | — | — |
| 2011-05-09 | $19.80 | $19.80 | 1,780 | — | — |
| 2011-05-06 | $19.95 | $19.95 | 140 | — | — |
| 2011-05-05 | $20.00 | $20.00 | 940 | — | — |
| 2011-05-04 | $19.25 | $19.25 | 1,440 | — | — |
| 2011-05-03 | $19.50 | $19.50 | 1,860 | — | — |
| 2011-05-02 | $19.40 | $19.40 | 5,200 | — | — |
| 2011-04-29 | $21.00 | $21.00 | 760 | — | — |
| 2011-04-28 | $21.00 | $21.00 | 1,520 | — | — |
| 2011-04-27 | $21.45 | $21.45 | 780 | — | — |
| 2011-04-26 | $21.25 | $21.25 | 880 | — | — |
| 2011-04-25 | $21.25 | $21.25 | 3,700 | — | — |
| 2011-04-21 | $20.25 | $20.25 | 1,020 | — | — |
| 2011-04-20 | $20.25 | $20.25 | 300 | — | — |
| 2011-04-19 | $20.20 | $20.20 | 1,100 | — | — |
| 2011-04-18 | $20.05 | $20.05 | 860 | — | — |
| 2011-04-15 | $20.25 | $20.25 | 20 | — | — |
| 2011-04-14 | $19.90 | $19.90 | 620 | — | — |
| 2011-04-13 | $20.00 | $20.00 | 480 | — | — |
| 2011-04-12 | $20.15 | $20.15 | 1,280 | — | — |
| 2011-04-11 | $20.75 | $20.75 | 700 | — | — |
| 2011-04-08 | $20.50 | $20.50 | 260 | — | — |
| 2011-04-07 | $20.35 | $20.35 | 1,600 | — | — |
| 2011-04-06 | $20.10 | $20.10 | 1,260 | — | — |
| 2011-04-05 | $19.20 | $19.20 | 380 | — | — |
| 2011-04-04 | $20.10 | $20.10 | 560 | — | — |
| 2011-04-01 | $19.05 | $19.05 | 1,240 | — | — |
| 2011-03-31 | $19.55 | $19.55 | 180 | — | — |
| 2011-03-30 | $19.00 | $19.00 | 2,640 | — | — |
| 2011-03-29 | $19.45 | $19.45 | 620 | — | — |
| 2011-03-28 | $19.45 | $19.45 | 1,260 | — | — |
| 2011-03-25 | $19.20 | $19.20 | 540 | — | — |
| 2011-03-24 | $19.95 | $19.95 | 1,460 | — | — |
| 2011-03-23 | $19.90 | $19.90 | 100 | — | — |
| 2011-03-22 | $19.25 | $19.25 | 380 | — | — |
| 2011-03-21 | $19.30 | $19.30 | 1,580 | — | — |
| 2011-03-18 | $18.60 | $18.60 | 2,420 | — | — |
| 2011-03-17 | $19.70 | $19.70 | 460 | — | — |
| 2011-03-16 | $19.40 | $19.40 | 0 | — | — |
| 2011-03-15 | $19.40 | $19.40 | 940 | — | — |
| 2011-03-14 | $19.35 | $19.35 | 420 | — | — |
| 2011-03-11 | $20.25 | $20.25 | 5,100 | — | — |
| 2011-03-10 | $20.45 | $20.45 | 1,180 | — | — |
| 2011-03-09 | $20.15 | $20.15 | 2,340 | — | — |
| 2011-03-08 | $22.00 | $22.00 | 360 | — | — |
| 2011-03-07 | $22.45 | $22.45 | 1,880 | — | — |
| 2011-03-04 | $22.20 | $22.20 | 1,600 | — | — |
| 2011-03-03 | $22.15 | $22.15 | 4,300 | — | — |
| 2011-03-02 | $21.85 | $21.85 | 1,600 | — | — |
| 2011-03-01 | $21.00 | $21.00 | 4,820 | — | — |
| 2011-02-28 | $23.00 | $23.00 | 4,060 | — | — |
| 2011-02-25 | $21.45 | $21.45 | 1,220 | — | — |
| 2011-02-24 | $21.25 | $21.25 | 3,560 | — | — |
| 2011-02-23 | $22.15 | $22.15 | 2,880 | — | — |
| 2011-02-22 | $23.05 | $23.05 | 3,120 | — | — |
| 2011-02-18 | $22.05 | $22.05 | 5,260 | — | — |
| 2011-02-17 | $20.55 | $20.55 | 4,840 | — | — |
| 2011-02-16 | $18.75 | $18.75 | 160 | — | — |
| 2011-02-15 | $19.00 | $19.00 | 160 | — | — |
| 2011-02-14 | $19.10 | $19.10 | 2,900 | — | — |
| 2011-02-11 | $19.00 | $19.00 | 4,440 | — | — |
| 2011-02-10 | $17.70 | $17.70 | 2,320 | — | — |
| 2011-02-09 | $18.75 | $18.75 | 8,300 | — | — |
| 2011-02-08 | $18.00 | $18.00 | 11,480 | — | — |
| 2011-02-07 | $17.00 | $17.00 | 140 | — | — |
| 2011-02-04 | $16.95 | $16.95 | 1,600 | — | — |
| 2011-02-03 | $16.70 | $16.70 | 100 | — | — |
| 2011-02-02 | $15.90 | $15.90 | 1,200 | — | — |
| 2011-02-01 | $16.50 | $16.50 | 120 | — | — |
| 2011-01-31 | $17.00 | $17.00 | 3,160 | — | — |
| 2011-01-28 | $15.95 | $15.95 | 660 | — | — |
| 2011-01-27 | $16.00 | $16.00 | 360 | — | — |
| 2011-01-26 | $16.50 | $16.50 | 740 | — | — |
| 2011-01-25 | $16.25 | $16.25 | 260 | — | — |
| 2011-01-24 | $16.25 | $16.25 | 180 | — | — |
| 2011-01-21 | $16.25 | $16.25 | 80 | — | — |
| 2011-01-20 | $16.25 | $16.25 | 180 | — | — |
| 2011-01-19 | $16.75 | $16.75 | 340 | — | — |
| 2011-01-18 | $17.70 | $17.70 | 580 | — | — |
| 2011-01-14 | $17.00 | $17.00 | 3,900 | — | — |
| 2011-01-13 | $16.80 | $16.80 | 5,300 | — | — |
| 2011-01-12 | $17.50 | $17.50 | 2,080 | — | — |
| 2011-01-11 | $18.50 | $18.50 | 1,800 | — | — |
| 2011-01-10 | $18.25 | $18.25 | 4,220 | — | — |
| 2011-01-07 | $17.80 | $17.80 | 1,600 | — | — |
| 2011-01-06 | $16.30 | $16.30 | 720 | — | — |
| 2011-01-05 | $16.25 | $16.25 | 2,720 | — | — |
| 2011-01-04 | $16.05 | $16.05 | 1,920 | — | — |
| 2011-01-03 | $16.50 | $16.50 | 1,600 | — | — |