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
- 1994-07-07 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 | $20.93 | $50.53 | 0 | — | — |
| 2011-12-29 | $20.93 | $50.53 | 2,600 | — | — |
| 2011-12-28 | $20.91 | $50.48 | 0 | — | — |
| 2011-12-27 | $20.91 | $50.48 | 2,900 | — | — |
| 2011-12-23 | $20.78 | $50.17 | 2,000 | — | — |
| 2011-12-22 | $21.10 | $50.94 | 1,700 | — | — |
| 2011-12-21 | $21.20 | $51.18 | 1,200 | — | — |
| 2011-12-20 | $21.18 | $51.13 | 3,000 | — | — |
| 2011-12-19 | $20.80 | $50.22 | 4,200 | — | — |
| 2011-12-16 | $21.15 | $51.06 | 4,400 | — | — |
| 2011-12-15 | $21.06 | $50.84 | 600 | — | — |
| 2011-12-14 | $20.58 | $49.68 | 900 | — | — |
| 2011-12-13 | $21.25 | $51.30 | 2,800 | — | — |
| 2011-12-12 | $21.50 | $51.91 | 2,500 | — | — |
| 2011-12-09 | $21.52 | $51.95 | 1,100 | — | — |
| 2011-12-08 | $20.97 | $50.63 | 600 | — | — |
| 2011-12-07 | $21.61 | $52.17 | 600 | — | — |
| 2011-12-06 | $21.77 | $52.56 | 2,900 | — | — |
| 2011-12-05 | $21.59 | $52.12 | 1,200 | — | — |
| 2011-12-02 | $21.36 | $51.57 | 1,900 | — | — |
| 2011-12-01 | $21.22 | $51.23 | 700 | — | — |
| 2011-11-30 | $22.00 | $53.11 | 97,200 | — | — |
| 2011-11-29 | $20.90 | $50.46 | 300 | — | — |
| 2011-11-28 | $20.65 | $49.85 | 3,600 | — | — |
| 2011-11-25 | $20.39 | $49.23 | 2,300 | — | — |
| 2011-11-23 | $20.52 | $49.54 | 9,300 | — | — |
| 2011-11-22 | $21.80 | $52.63 | 100 | — | — |
| 2011-11-21 | $21.74 | $52.49 | 700 | — | — |
| 2011-11-18 | $21.85 | $52.75 | 300 | — | — |
| 2011-11-17 | $22.20 | $53.60 | 5,200 | — | — |
| 2011-11-16 | $22.01 | $53.14 | 400 | — | — |
| 2011-11-15 | $22.36 | $53.98 | 1,000 | — | — |
| 2011-11-14 | $22.40 | $54.08 | 5,100 | — | — |
| 2011-11-11 | $22.90 | $55.29 | 2,600 | — | — |
| 2011-11-10 | $22.50 | $54.32 | 100 | — | — |
| 2011-11-09 | $22.63 | $54.63 | 800 | — | — |
| 2011-11-08 | $23.30 | $56.25 | 3,800 | — | — |
| 2011-11-07 | $22.80 | $55.04 | 100 | — | — |
| 2011-11-04 | $22.65 | $54.68 | 400 | — | — |
| 2011-11-03 | $22.65 | $54.68 | 8,700 | — | — |
| 2011-11-02 | $23.19 | $55.99 | 1,000 | — | — |
| 2011-11-01 | $23.18 | $55.96 | 6,500 | — | — |
| 2011-10-31 | $23.00 | $55.53 | 1,800 | — | — |
| 2011-10-28 | $23.08 | $55.72 | 2,000 | — | — |
| 2011-10-27 | $23.08 | $55.72 | 3,000 | — | — |
| 2011-10-26 | $21.91 | $52.90 | 500 | — | — |
| 2011-10-25 | $21.56 | $52.05 | 0 | — | — |
| 2011-10-24 | $21.56 | $52.05 | 1,000 | — | — |
| 2011-10-21 | $21.15 | $51.06 | 300 | — | — |
| 2011-10-20 | $21.50 | $51.91 | 100 | — | — |
| 2011-10-19 | $22.05 | $53.23 | 1,300 | — | — |
| 2011-10-18 | $22.44 | $53.95 | 1,100 | — | — |
| 2011-10-17 | $23.40 | $56.25 | 200 | — | — |
| 2011-10-14 | $22.90 | $55.05 | 600 | — | — |
| 2011-10-13 | $22.55 | $54.21 | 2,900 | — | — |
| 2011-10-12 | $22.58 | $54.28 | 300 | — | — |
| 2011-10-11 | $21.97 | $52.82 | 6,100 | — | — |
| 2011-10-10 | $21.56 | $51.83 | 700 | — | — |
| 2011-10-07 | $22.05 | $53.01 | 400 | — | — |
| 2011-10-06 | $22.04 | $52.98 | 1,700 | — | — |
| 2011-10-05 | $20.73 | $49.84 | 5,300 | — | — |
| 2011-10-04 | $19.98 | $48.03 | 800 | — | — |
| 2011-10-03 | $20.28 | $48.75 | 900 | — | — |
| 2011-09-30 | $20.50 | $49.28 | 4,700 | — | — |
| 2011-09-29 | $20.22 | $48.61 | 900 | — | — |
| 2011-09-28 | $20.30 | $48.80 | 1,300 | — | — |
| 2011-09-27 | $21.25 | $51.09 | 7,500 | — | — |
| 2011-09-26 | $20.23 | $48.63 | 600 | — | — |
| 2011-09-23 | $20.28 | $48.75 | 13,300 | — | — |
| 2011-09-22 | $20.65 | $49.64 | 1,900 | — | — |
| 2011-09-21 | $22.38 | $53.80 | 800 | — | — |
| 2011-09-20 | $22.50 | $54.09 | 1,900 | — | — |
| 2011-09-19 | $23.08 | $55.48 | 1,100 | — | — |
| 2011-09-16 | $22.80 | $54.81 | 1,100 | — | — |
| 2011-09-15 | $22.65 | $54.45 | 2,300 | — | — |
| 2011-09-14 | $22.50 | $54.09 | 400 | — | — |
| 2011-09-13 | $22.34 | $53.71 | 2,100 | — | — |
| 2011-09-12 | $22.60 | $54.33 | 5,200 | — | — |
| 2011-09-09 | $23.32 | $56.06 | 2,600 | — | — |
| 2011-09-08 | $22.39 | $53.83 | 5,000 | — | — |
| 2011-09-07 | $23.78 | $57.17 | 8,200 | — | — |
| 2011-09-06 | $21.90 | $52.65 | 5,500 | — | — |
| 2011-09-02 | $23.32 | $56.06 | 900 | — | — |
| 2011-09-01 | $23.58 | $56.69 | 700 | — | — |
| 2011-08-31 | $23.88 | $57.41 | 1,500 | — | — |
| 2011-08-30 | $23.00 | $55.29 | 3,000 | — | — |
| 2011-08-29 | $22.89 | $55.03 | 1,100 | — | — |
| 2011-08-26 | $21.78 | $52.36 | 0 | — | — |
| 2011-08-25 | $21.78 | $52.36 | 600 | — | — |
| 2011-08-24 | $22.11 | $53.15 | 200 | — | — |
| 2011-08-23 | $22.45 | $53.97 | 4,300 | — | — |
| 2011-08-22 | $22.23 | $53.44 | 3,200 | — | — |
| 2011-08-19 | $22.76 | $54.72 | 600 | — | — |
| 2011-08-18 | $22.88 | $55.00 | 2,200 | — | — |
| 2011-08-17 | $23.21 | $55.80 | 800 | — | — |
| 2011-08-16 | $23.50 | $56.49 | 700 | — | — |
| 2011-08-15 | $23.30 | $56.01 | 400 | — | — |
| 2011-08-12 | $23.40 | $56.25 | 400 | — | — |
| 2011-08-11 | $22.97 | $55.22 | 2,300 | — | — |
| 2011-08-10 | $22.00 | $52.89 | 5,200 | — | — |
| 2011-08-09 | $21.00 | $50.48 | 10,000 | — | — |
| 2011-08-08 | $19.45 | $46.76 | 4,100 | — | — |
| 2011-08-05 | $21.75 | $52.29 | 8,900 | — | — |
| 2011-08-04 | $20.93 | $50.32 | 3,200 | — | — |
| 2011-08-03 | $22.85 | $54.93 | 8,100 | — | — |
| 2011-08-02 | $23.29 | $55.99 | 300 | — | — |
| 2011-08-01 | $23.07 | $55.46 | 1,400 | — | — |
| 2011-07-29 | $22.85 | $54.93 | 5,900 | — | — |
| 2011-07-28 | $23.00 | $55.29 | 1,400 | — | — |
| 2011-07-27 | $23.46 | $56.40 | 2,900 | — | — |
| 2011-07-26 | $23.86 | $57.36 | 1,300 | — | — |
| 2011-07-25 | $23.80 | $57.22 | 4,800 | — | — |
| 2011-07-22 | $23.75 | $57.10 | 1,800 | — | — |
| 2011-07-21 | $24.40 | $58.66 | 4,400 | — | — |
| 2011-07-20 | $24.62 | $59.19 | 2,400 | — | — |
| 2011-07-19 | $25.00 | $60.10 | 700 | — | — |
| 2011-07-18 | $25.00 | $60.10 | 1,800 | — | — |
| 2011-07-15 | $25.32 | $59.05 | 900 | — | — |
| 2011-07-14 | $24.64 | $57.46 | 6,600 | — | — |
| 2011-07-13 | $26.18 | $61.05 | 13,300 | — | — |
| 2011-07-12 | $24.61 | $57.39 | 8,200 | — | — |
| 2011-07-11 | $25.47 | $59.40 | 7,700 | — | — |
| 2011-07-08 | $25.88 | $60.35 | 600 | — | — |
| 2011-07-07 | $25.73 | $60.00 | 1,900 | — | — |
| 2011-07-06 | $25.07 | $58.46 | 1,200 | — | — |
| 2011-07-05 | $24.76 | $57.74 | 800 | — | — |
| 2011-07-01 | $24.97 | $58.23 | 1,300 | — | — |
| 2011-06-30 | $25.03 | $58.37 | 300 | — | — |
| 2011-06-29 | $25.09 | $58.51 | 3,000 | — | — |
| 2011-06-28 | $24.75 | $57.72 | 2,000 | — | — |
| 2011-06-27 | $24.79 | $57.81 | 700 | — | — |
| 2011-06-24 | $25.13 | $58.60 | 1,000 | — | — |
| 2011-06-23 | $25.25 | $58.88 | 0 | — | — |
| 2011-06-22 | $25.25 | $58.88 | 2,400 | — | — |
| 2011-06-21 | $24.72 | $57.65 | 4,300 | — | — |
| 2011-06-20 | $24.10 | $56.20 | 6,000 | — | — |
| 2011-06-17 | $24.05 | $56.09 | 1,300 | — | — |
| 2011-06-16 | $24.01 | $55.99 | 2,200 | — | — |
| 2011-06-15 | $24.23 | $56.51 | 4,400 | — | — |
| 2011-06-14 | $24.31 | $56.69 | 1,000 | — | — |
| 2011-06-13 | $24.22 | $56.48 | 800 | — | — |
| 2011-06-10 | $24.37 | $56.83 | 400 | — | — |
| 2011-06-09 | $24.48 | $57.09 | 3,600 | — | — |
| 2011-06-08 | $24.31 | $56.69 | 7,300 | — | — |
| 2011-06-07 | $23.92 | $55.78 | 1,000 | — | — |
| 2011-06-06 | $23.67 | $55.20 | 2,800 | — | — |
| 2011-06-03 | $23.96 | $55.88 | 300 | — | — |
| 2011-06-02 | $24.20 | $56.44 | 500 | — | — |
| 2011-06-01 | $23.96 | $55.88 | 1,100 | — | — |
| 2011-05-31 | $24.37 | $56.83 | 2,000 | — | — |
| 2011-05-27 | $24.10 | $56.20 | 2,400 | — | — |
| 2011-05-26 | $24.02 | $56.02 | 2,900 | — | — |
| 2011-05-25 | $23.90 | $55.74 | 6,700 | — | — |
| 2011-05-24 | $23.26 | $54.24 | 900 | — | — |
| 2011-05-23 | $23.98 | $55.92 | 0 | — | — |
| 2011-05-20 | $23.98 | $55.92 | 300 | — | — |
| 2011-05-19 | $23.73 | $55.34 | 4,400 | — | — |
| 2011-05-18 | $23.63 | $55.11 | 4,400 | — | — |
| 2011-05-17 | $23.19 | $54.08 | 1,600 | — | — |
| 2011-05-16 | $23.25 | $54.22 | 3,000 | — | — |
| 2011-05-13 | $23.68 | $55.22 | 400 | — | — |
| 2011-05-12 | $23.50 | $54.80 | 1,400 | — | — |
| 2011-05-11 | $23.55 | $54.92 | 8,600 | — | — |
| 2011-05-10 | $23.70 | $55.27 | 1,300 | — | — |
| 2011-05-09 | $23.47 | $54.73 | 300 | — | — |
| 2011-05-06 | $23.43 | $54.64 | 600 | — | — |
| 2011-05-05 | $23.49 | $54.78 | 2,000 | — | — |
| 2011-05-04 | $23.60 | $55.04 | 1,100 | — | — |
| 2011-05-03 | $23.84 | $55.21 | 3,800 | — | — |
| 2011-05-02 | $23.85 | $55.23 | 12,000 | — | — |
| 2011-04-29 | $23.60 | $54.65 | 2,900 | — | — |
| 2011-04-28 | $24.19 | $56.02 | 5,900 | — | — |
| 2011-04-27 | $23.85 | $55.23 | 2,600 | — | — |
| 2011-04-26 | $24.33 | $56.34 | 7,300 | — | — |
| 2011-04-25 | $23.61 | $54.68 | 35,700 | — | — |
| 2011-04-21 | $23.33 | $54.03 | 2,300 | — | — |
| 2011-04-20 | $23.73 | $54.95 | 7,800 | — | — |
| 2011-04-19 | $23.50 | $54.42 | 2,700 | — | — |
| 2011-04-18 | $23.50 | $54.42 | 3,300 | — | — |
| 2011-04-15 | $23.10 | $53.50 | 12,200 | — | — |
| 2011-04-14 | $23.68 | $54.84 | 2,000 | — | — |
| 2011-04-13 | $23.42 | $54.24 | 500 | — | — |
| 2011-04-12 | $23.67 | $54.82 | 0 | — | — |
| 2011-04-11 | $23.67 | $54.82 | 600 | — | — |
| 2011-04-08 | $23.84 | $55.21 | 0 | — | — |
| 2011-04-07 | $23.84 | $55.21 | 1,000 | — | — |
| 2011-04-06 | $23.75 | $55.00 | 4,500 | — | — |
| 2011-04-05 | $23.60 | $54.65 | 1,500 | — | — |
| 2011-04-04 | $23.26 | $53.87 | 800 | — | — |
| 2011-04-01 | $23.49 | $54.40 | 2,300 | — | — |
| 2011-03-31 | $23.70 | $54.88 | 17,800 | — | — |
| 2011-03-30 | $22.95 | $53.15 | 1,600 | — | — |
| 2011-03-29 | $22.75 | $52.68 | 0 | — | — |
| 2011-03-28 | $22.75 | $52.68 | 2,100 | — | — |
| 2011-03-25 | $23.05 | $53.38 | 900 | — | — |
| 2011-03-24 | $23.63 | $54.72 | 4,300 | — | — |
| 2011-03-23 | $23.21 | $53.75 | 1,600 | — | — |
| 2011-03-22 | $23.80 | $55.12 | 3,200 | — | — |
| 2011-03-21 | $23.20 | $53.73 | 13,200 | — | — |
| 2011-03-18 | $23.00 | $53.26 | 2,500 | — | — |
| 2011-03-17 | $22.40 | $51.87 | 4,300 | — | — |
| 2011-03-16 | $22.42 | $51.92 | 1,900 | — | — |
| 2011-03-15 | $22.23 | $51.48 | 6,300 | — | — |
| 2011-03-14 | $21.85 | $50.60 | 200 | — | — |
| 2011-03-11 | $22.10 | $51.18 | 1,700 | — | — |
| 2011-03-10 | $22.00 | $50.95 | 6,900 | — | — |
| 2011-03-09 | $22.57 | $52.27 | 3,500 | — | — |
| 2011-03-08 | $23.43 | $54.26 | 1,600 | — | — |
| 2011-03-07 | $24.39 | $56.48 | 4,900 | — | — |
| 2011-03-04 | $24.65 | $57.08 | 6,000 | — | — |
| 2011-03-03 | $24.15 | $55.93 | 6,600 | — | — |
| 2011-03-02 | $23.18 | $53.68 | 4,500 | — | — |
| 2011-03-01 | $22.40 | $51.87 | 18,100 | — | — |
| 2011-02-28 | $21.53 | $49.86 | 11,600 | — | — |
| 2011-02-25 | $21.53 | $49.86 | 7,900 | — | — |
| 2011-02-24 | $21.36 | $49.47 | 7,500 | — | — |
| 2011-02-23 | $21.12 | $48.91 | 7,900 | — | — |
| 2011-02-22 | $21.71 | $50.28 | 6,900 | — | — |
| 2011-02-18 | $22.34 | $51.74 | 2,400 | — | — |
| 2011-02-17 | $22.70 | $52.57 | 3,800 | — | — |
| 2011-02-16 | $22.51 | $52.13 | 2,100 | — | — |
| 2011-02-15 | $22.51 | $52.13 | 600 | — | — |
| 2011-02-14 | $22.90 | $53.03 | 2,600 | — | — |
| 2011-02-11 | $23.00 | $53.26 | 2,200 | — | — |
| 2011-02-10 | $23.00 | $53.26 | 3,900 | — | — |
| 2011-02-09 | $22.63 | $52.41 | 1,800 | — | — |
| 2011-02-08 | $22.72 | $52.62 | 6,700 | — | — |
| 2011-02-07 | $22.85 | $52.92 | 2,200 | — | — |
| 2011-02-04 | $23.40 | $54.19 | 2,500 | — | — |
| 2011-02-03 | $23.87 | $55.28 | 1,700 | — | — |
| 2011-02-02 | $23.55 | $54.54 | 8,800 | — | — |
| 2011-02-01 | $24.32 | $56.32 | 1,600 | — | — |
| 2011-01-31 | $25.00 | $57.90 | 7,800 | — | — |
| 2011-01-28 | $24.09 | $55.79 | 1,300 | — | — |
| 2011-01-27 | $24.48 | $56.69 | 6,400 | — | — |
| 2011-01-26 | $24.34 | $56.37 | 1,500 | — | — |
| 2011-01-25 | $24.80 | $57.43 | 1,300 | — | — |
| 2011-01-24 | $25.15 | $58.24 | 300 | — | — |
| 2011-01-21 | $25.10 | $58.13 | 2,600 | — | — |
| 2011-01-20 | $24.97 | $57.83 | 600 | — | — |
| 2011-01-19 | $25.19 | $58.34 | 6,600 | — | — |
| 2011-01-18 | $25.60 | $59.03 | 31,800 | — | — |
| 2011-01-14 | $24.43 | $56.33 | 400 | — | — |
| 2011-01-13 | $24.60 | $56.73 | 700 | — | — |
| 2011-01-12 | $24.38 | $56.22 | 2,800 | — | — |
| 2011-01-11 | $23.70 | $54.65 | 6,900 | — | — |
| 2011-01-10 | $23.89 | $55.09 | 900 | — | — |
| 2011-01-07 | $23.87 | $55.04 | 5,500 | — | — |
| 2011-01-06 | $23.61 | $54.44 | 6,100 | — | — |
| 2011-01-05 | $23.75 | $54.77 | 1,800 | — | — |
| 2011-01-04 | $23.83 | $54.95 | 12,100 | — | — |
| 2011-01-03 | $23.86 | $55.02 | 3,400 | — | — |