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
- 2001-01-30 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 | $23.73 | $23.73 | 696,200 | — | — |
| 2011-12-29 | $24.02 | $24.02 | 590,800 | — | — |
| 2011-12-28 | $23.73 | $23.73 | 667,800 | — | — |
| 2011-12-27 | $24.87 | $24.87 | 450,200 | — | — |
| 2011-12-23 | $24.54 | $24.54 | 410,400 | — | — |
| 2011-12-22 | $24.72 | $24.72 | 363,300 | — | — |
| 2011-12-21 | $24.60 | $24.60 | 693,500 | — | — |
| 2011-12-20 | $24.96 | $24.96 | 716,300 | — | — |
| 2011-12-19 | $23.80 | $23.80 | 638,400 | — | — |
| 2011-12-16 | $23.95 | $23.95 | 1,157,500 | — | — |
| 2011-12-15 | $23.63 | $23.63 | 570,600 | — | — |
| 2011-12-14 | $23.18 | $23.18 | 733,200 | — | — |
| 2011-12-13 | $23.85 | $23.85 | 478,300 | — | — |
| 2011-12-12 | $24.64 | $24.64 | 411,000 | — | — |
| 2011-12-09 | $25.41 | $25.41 | 774,300 | — | — |
| 2011-12-08 | $24.45 | $24.45 | 694,800 | — | — |
| 2011-12-07 | $25.05 | $25.05 | 818,900 | — | — |
| 2011-12-06 | $24.85 | $24.85 | 603,100 | — | — |
| 2011-12-05 | $24.48 | $24.48 | 403,900 | — | — |
| 2011-12-02 | $24.37 | $24.37 | 942,100 | — | — |
| 2011-12-01 | $24.50 | $24.50 | 766,700 | — | — |
| 2011-11-30 | $24.50 | $24.50 | 1,271,900 | — | — |
| 2011-11-29 | $22.81 | $22.81 | 497,600 | — | — |
| 2011-11-28 | $22.88 | $22.88 | 591,600 | — | — |
| 2011-11-25 | $21.23 | $21.23 | 119,500 | — | — |
| 2011-11-23 | $21.55 | $21.55 | 430,300 | — | — |
| 2011-11-22 | $22.26 | $22.26 | 391,800 | — | — |
| 2011-11-21 | $22.44 | $22.44 | 586,900 | — | — |
| 2011-11-18 | $22.43 | $22.43 | 624,200 | — | — |
| 2011-11-17 | $22.25 | $22.25 | 585,700 | — | — |
| 2011-11-16 | $22.31 | $22.31 | 564,200 | — | — |
| 2011-11-15 | $23.10 | $23.10 | 640,200 | — | — |
| 2011-11-14 | $23.12 | $23.12 | 613,900 | — | — |
| 2011-11-11 | $23.03 | $23.03 | 642,800 | — | — |
| 2011-11-10 | $22.04 | $22.04 | 496,400 | — | — |
| 2011-11-09 | $21.94 | $21.94 | 654,400 | — | — |
| 2011-11-08 | $22.88 | $22.88 | 712,100 | — | — |
| 2011-11-07 | $22.98 | $22.98 | 540,500 | — | — |
| 2011-11-04 | $22.57 | $22.57 | 1,044,200 | — | — |
| 2011-11-03 | $22.34 | $22.34 | 551,200 | — | — |
| 2011-11-02 | $22.00 | $22.00 | 597,800 | — | — |
| 2011-11-01 | $21.72 | $21.72 | 1,513,600 | — | — |
| 2011-10-31 | $23.03 | $23.03 | 1,352,800 | — | — |
| 2011-10-28 | $23.65 | $23.65 | 3,976,700 | — | — |
| 2011-10-27 | $17.81 | $17.81 | 1,484,300 | — | — |
| 2011-10-26 | $17.26 | $17.26 | 933,600 | — | — |
| 2011-10-25 | $17.57 | $17.57 | 571,700 | — | — |
| 2011-10-24 | $18.04 | $18.04 | 420,500 | — | — |
| 2011-10-21 | $17.32 | $17.32 | 486,200 | — | — |
| 2011-10-20 | $16.52 | $16.52 | 408,400 | — | — |
| 2011-10-19 | $16.13 | $16.13 | 383,100 | — | — |
| 2011-10-18 | $16.40 | $16.40 | 688,500 | — | — |
| 2011-10-17 | $15.83 | $15.83 | 526,000 | — | — |
| 2011-10-14 | $16.38 | $16.38 | 316,500 | — | — |
| 2011-10-13 | $16.33 | $16.33 | 372,500 | — | — |
| 2011-10-12 | $16.70 | $16.70 | 428,500 | — | — |
| 2011-10-11 | $16.76 | $16.76 | 688,600 | — | — |
| 2011-10-10 | $17.03 | $17.03 | 569,600 | — | — |
| 2011-10-07 | $16.20 | $16.20 | 606,700 | — | — |
| 2011-10-06 | $16.79 | $16.79 | 627,900 | — | — |
| 2011-10-05 | $16.10 | $16.10 | 450,900 | — | — |
| 2011-10-04 | $16.08 | $16.08 | 1,252,900 | — | — |
| 2011-10-03 | $14.26 | $14.26 | 736,000 | — | — |
| 2011-09-30 | $15.17 | $15.17 | 385,900 | — | — |
| 2011-09-29 | $15.73 | $15.73 | 346,900 | — | — |
| 2011-09-28 | $15.54 | $15.54 | 641,300 | — | — |
| 2011-09-27 | $16.03 | $16.03 | 947,000 | — | — |
| 2011-09-26 | $15.13 | $15.13 | 557,000 | — | — |
| 2011-09-23 | $14.96 | $14.96 | 615,300 | — | — |
| 2011-09-22 | $15.01 | $15.01 | 747,600 | — | — |
| 2011-09-21 | $15.62 | $15.62 | 477,400 | — | — |
| 2011-09-20 | $16.22 | $16.22 | 504,900 | — | — |
| 2011-09-19 | $16.64 | $16.64 | 442,200 | — | — |
| 2011-09-16 | $17.15 | $17.15 | 641,200 | — | — |
| 2011-09-15 | $17.45 | $17.45 | 492,900 | — | — |
| 2011-09-14 | $17.43 | $17.43 | 392,400 | — | — |
| 2011-09-13 | $17.25 | $17.25 | 781,900 | — | — |
| 2011-09-12 | $16.42 | $16.42 | 922,800 | — | — |
| 2011-09-09 | $17.07 | $17.07 | 432,300 | — | — |
| 2011-09-08 | $17.93 | $17.93 | 275,300 | — | — |
| 2011-09-07 | $18.58 | $18.58 | 375,000 | — | — |
| 2011-09-06 | $17.60 | $17.60 | 294,700 | — | — |
| 2011-09-02 | $17.82 | $17.82 | 421,700 | — | — |
| 2011-09-01 | $18.85 | $18.85 | 446,400 | — | — |
| 2011-08-31 | $19.10 | $19.10 | 510,500 | — | — |
| 2011-08-30 | $18.85 | $18.85 | 488,900 | — | — |
| 2011-08-29 | $19.36 | $19.36 | 465,500 | — | — |
| 2011-08-26 | $18.34 | $18.34 | 732,000 | — | — |
| 2011-08-25 | $17.59 | $17.59 | 591,600 | — | — |
| 2011-08-24 | $18.08 | $18.08 | 612,000 | — | — |
| 2011-08-23 | $17.91 | $17.91 | 486,300 | — | — |
| 2011-08-22 | $16.73 | $16.73 | 436,700 | — | — |
| 2011-08-19 | $16.64 | $16.64 | 1,494,200 | — | — |
| 2011-08-18 | $16.99 | $16.99 | 751,600 | — | — |
| 2011-08-17 | $18.25 | $18.25 | 487,400 | — | — |
| 2011-08-16 | $18.25 | $18.25 | 679,500 | — | — |
| 2011-08-15 | $19.06 | $19.06 | 540,900 | — | — |
| 2011-08-12 | $18.57 | $18.57 | 590,300 | — | — |
| 2011-08-11 | $18.68 | $18.68 | 709,900 | — | — |
| 2011-08-10 | $17.54 | $17.54 | 663,000 | — | — |
| 2011-08-09 | $18.28 | $18.28 | 1,213,900 | — | — |
| 2011-08-08 | $17.21 | $17.21 | 1,498,400 | — | — |
| 2011-08-05 | $19.10 | $19.10 | 959,600 | — | — |
| 2011-08-04 | $19.35 | $19.35 | 918,900 | — | — |
| 2011-08-03 | $20.57 | $20.57 | 799,100 | — | — |
| 2011-08-02 | $21.13 | $21.13 | 1,665,000 | — | — |
| 2011-08-01 | $22.15 | $22.15 | 1,393,000 | — | — |
| 2011-07-29 | $21.99 | $21.99 | 952,900 | — | — |
| 2011-07-28 | $22.10 | $22.10 | 412,800 | — | — |
| 2011-07-27 | $22.08 | $22.08 | 631,200 | — | — |
| 2011-07-26 | $23.05 | $23.05 | 419,700 | — | — |
| 2011-07-25 | $23.32 | $23.32 | 288,200 | — | — |
| 2011-07-22 | $24.02 | $24.02 | 414,700 | — | — |
| 2011-07-21 | $23.63 | $23.63 | 375,100 | — | — |
| 2011-07-20 | $23.29 | $23.29 | 137,600 | — | — |
| 2011-07-19 | $23.55 | $23.55 | 230,700 | — | — |
| 2011-07-18 | $23.04 | $23.04 | 506,200 | — | — |
| 2011-07-15 | $23.47 | $23.47 | 409,400 | — | — |
| 2011-07-14 | $23.36 | $23.36 | 240,700 | — | — |
| 2011-07-13 | $23.80 | $23.80 | 479,200 | — | — |
| 2011-07-12 | $23.39 | $23.39 | 435,600 | — | — |
| 2011-07-11 | $23.39 | $23.39 | 371,200 | — | — |
| 2011-07-08 | $23.86 | $23.86 | 259,900 | — | — |
| 2011-07-07 | $23.88 | $23.88 | 412,400 | — | — |
| 2011-07-06 | $23.23 | $23.23 | 376,000 | — | — |
| 2011-07-05 | $23.00 | $23.00 | 303,200 | — | — |
| 2011-07-01 | $23.01 | $23.01 | 519,800 | — | — |
| 2011-06-30 | $22.80 | $22.80 | 443,200 | — | — |
| 2011-06-29 | $22.55 | $22.55 | 351,800 | — | — |
| 2011-06-28 | $22.45 | $22.45 | 525,700 | — | — |
| 2011-06-27 | $22.00 | $22.00 | 1,048,100 | — | — |
| 2011-06-24 | $22.09 | $22.09 | 760,100 | — | — |
| 2011-06-23 | $22.65 | $22.65 | 948,300 | — | — |
| 2011-06-22 | $23.22 | $23.22 | 577,500 | — | — |
| 2011-06-21 | $23.58 | $23.58 | 542,600 | — | — |
| 2011-06-20 | $22.69 | $22.69 | 618,100 | — | — |
| 2011-06-17 | $22.92 | $22.92 | 1,006,200 | — | — |
| 2011-06-16 | $23.19 | $23.19 | 596,200 | — | — |
| 2011-06-15 | $23.34 | $23.34 | 509,800 | — | — |
| 2011-06-14 | $24.01 | $24.01 | 453,900 | — | — |
| 2011-06-13 | $23.52 | $23.52 | 447,900 | — | — |
| 2011-06-10 | $23.41 | $23.41 | 643,900 | — | — |
| 2011-06-09 | $23.43 | $23.43 | 424,700 | — | — |
| 2011-06-08 | $23.00 | $23.00 | 630,000 | — | — |
| 2011-06-07 | $23.50 | $23.50 | 353,400 | — | — |
| 2011-06-06 | $23.47 | $23.47 | 804,400 | — | — |
| 2011-06-03 | $23.59 | $23.59 | 675,800 | — | — |
| 2011-06-02 | $23.78 | $23.78 | 821,800 | — | — |
| 2011-06-01 | $24.21 | $24.21 | 606,100 | — | — |
| 2011-05-31 | $24.50 | $24.50 | 624,400 | — | — |
| 2011-05-27 | $24.40 | $24.40 | 470,400 | — | — |
| 2011-05-26 | $24.18 | $24.18 | 695,500 | — | — |
| 2011-05-25 | $23.10 | $23.10 | 736,700 | — | — |
| 2011-05-24 | $22.82 | $22.82 | 610,700 | — | — |
| 2011-05-23 | $23.27 | $23.27 | 609,800 | — | — |
| 2011-05-20 | $23.97 | $23.97 | 713,600 | — | — |
| 2011-05-19 | $24.21 | $24.21 | 743,300 | — | — |
| 2011-05-18 | $23.71 | $23.71 | 424,200 | — | — |
| 2011-05-17 | $23.41 | $23.41 | 552,200 | — | — |
| 2011-05-16 | $23.02 | $23.02 | 391,600 | — | — |
| 2011-05-13 | $23.38 | $23.38 | 349,700 | — | — |
| 2011-05-12 | $23.60 | $23.60 | 452,000 | — | — |
| 2011-05-11 | $23.61 | $23.61 | 358,800 | — | — |
| 2011-05-10 | $23.77 | $23.77 | 313,300 | — | — |
| 2011-05-09 | $23.78 | $23.78 | 300,000 | — | — |
| 2011-05-06 | $23.46 | $23.46 | 426,600 | — | — |
| 2011-05-05 | $23.18 | $23.18 | 624,800 | — | — |
| 2011-05-04 | $23.95 | $23.95 | 313,700 | — | — |
| 2011-05-03 | $24.35 | $24.35 | 562,500 | — | — |
| 2011-05-02 | $24.60 | $24.60 | 705,800 | — | — |
| 2011-04-29 | $24.14 | $24.14 | 611,000 | — | — |
| 2011-04-28 | $24.07 | $24.07 | 745,700 | — | — |
| 2011-04-27 | $24.59 | $24.59 | 410,000 | — | — |
| 2011-04-26 | $24.57 | $24.57 | 2,100,000 | — | — |
| 2011-04-25 | $24.98 | $24.98 | 1,090,800 | — | — |
| 2011-04-21 | $24.99 | $24.99 | 2,802,700 | — | — |
| 2011-04-20 | $21.39 | $21.39 | 886,200 | — | — |
| 2011-04-19 | $21.41 | $21.41 | 433,700 | — | — |
| 2011-04-18 | $21.34 | $21.34 | 395,800 | — | — |
| 2011-04-15 | $22.17 | $22.17 | 713,200 | — | — |
| 2011-04-14 | $21.45 | $21.45 | 547,900 | — | — |
| 2011-04-13 | $21.05 | $21.05 | 325,400 | — | — |
| 2011-04-12 | $20.92 | $20.92 | 392,400 | — | — |
| 2011-04-11 | $21.04 | $21.04 | 315,300 | — | — |
| 2011-04-08 | $21.20 | $21.20 | 485,300 | — | — |
| 2011-04-07 | $21.15 | $21.15 | 570,900 | — | — |
| 2011-04-06 | $21.26 | $21.26 | 451,600 | — | — |
| 2011-04-05 | $21.14 | $21.14 | 390,500 | — | — |
| 2011-04-04 | $21.21 | $21.21 | 553,600 | — | — |
| 2011-04-01 | $20.70 | $20.70 | 462,700 | — | — |
| 2011-03-31 | $20.48 | $20.48 | 671,100 | — | — |
| 2011-03-30 | $20.37 | $20.37 | 2,656,300 | — | — |
| 2011-03-29 | $21.18 | $21.18 | 276,300 | — | — |
| 2011-03-28 | $20.98 | $20.98 | 186,800 | — | — |
| 2011-03-25 | $21.00 | $21.00 | 249,100 | — | — |
| 2011-03-24 | $20.63 | $20.63 | 456,900 | — | — |
| 2011-03-23 | $20.34 | $20.34 | 407,900 | — | — |
| 2011-03-22 | $20.74 | $20.74 | 206,000 | — | — |
| 2011-03-21 | $20.80 | $20.80 | 733,000 | — | — |
| 2011-03-18 | $20.91 | $20.91 | 493,900 | — | — |
| 2011-03-17 | $20.33 | $20.33 | 363,000 | — | — |
| 2011-03-16 | $20.33 | $20.33 | 473,200 | — | — |
| 2011-03-15 | $20.43 | $20.43 | 284,900 | — | — |
| 2011-03-14 | $20.85 | $20.85 | 724,800 | — | — |
| 2011-03-11 | $21.04 | $21.04 | 827,900 | — | — |
| 2011-03-10 | $20.96 | $20.96 | 452,400 | — | — |
| 2011-03-09 | $21.78 | $21.78 | 435,900 | — | — |
| 2011-03-08 | $21.80 | $21.80 | 667,600 | — | — |
| 2011-03-07 | $21.51 | $21.51 | 642,800 | — | — |
| 2011-03-04 | $21.68 | $21.68 | 428,600 | — | — |
| 2011-03-03 | $21.60 | $21.60 | 523,300 | — | — |
| 2011-03-02 | $20.80 | $20.80 | 314,700 | — | — |
| 2011-03-01 | $20.52 | $20.52 | 724,300 | — | — |
| 2011-02-28 | $20.85 | $20.85 | 1,181,300 | — | — |
| 2011-02-25 | $20.29 | $20.29 | 945,500 | — | — |
| 2011-02-24 | $19.54 | $19.54 | 604,800 | — | — |
| 2011-02-23 | $19.31 | $19.31 | 1,277,200 | — | — |
| 2011-02-22 | $19.86 | $19.86 | 859,300 | — | — |
| 2011-02-18 | $20.79 | $20.79 | 678,700 | — | — |
| 2011-02-17 | $21.03 | $21.03 | 661,600 | — | — |
| 2011-02-16 | $21.02 | $21.02 | 546,300 | — | — |
| 2011-02-15 | $20.51 | $20.51 | 665,800 | — | — |
| 2011-02-14 | $20.97 | $20.97 | 455,900 | — | — |
| 2011-02-11 | $20.87 | $20.87 | 728,200 | — | — |
| 2011-02-10 | $20.79 | $20.79 | 535,500 | — | — |
| 2011-02-09 | $20.72 | $20.72 | 480,400 | — | — |
| 2011-02-08 | $21.26 | $21.26 | 756,200 | — | — |
| 2011-02-07 | $21.00 | $21.00 | 3,073,900 | — | — |
| 2011-02-04 | $21.86 | $21.86 | 789,200 | — | — |
| 2011-02-03 | $22.05 | $22.05 | 820,400 | — | — |
| 2011-02-02 | $21.95 | $21.95 | 1,244,000 | — | — |
| 2011-02-01 | $21.38 | $21.38 | 1,187,100 | — | — |
| 2011-01-31 | $20.83 | $20.83 | 863,200 | — | — |
| 2011-01-28 | $20.35 | $20.35 | 1,116,800 | — | — |
| 2011-01-27 | $20.90 | $20.90 | 1,804,800 | — | — |
| 2011-01-26 | $20.51 | $20.51 | 1,372,300 | — | — |
| 2011-01-25 | $19.92 | $19.92 | 649,900 | — | — |
| 2011-01-24 | $19.95 | $19.95 | 967,600 | — | — |
| 2011-01-21 | $19.87 | $19.87 | 801,300 | — | — |
| 2011-01-20 | $20.29 | $20.29 | 902,400 | — | — |
| 2011-01-19 | $20.52 | $20.52 | 1,026,400 | — | — |
| 2011-01-18 | $20.82 | $20.82 | 786,400 | — | — |
| 2011-01-14 | $20.50 | $20.50 | 617,300 | — | — |
| 2011-01-13 | $20.56 | $20.56 | 359,800 | — | — |
| 2011-01-12 | $20.42 | $20.42 | 534,900 | — | — |
| 2011-01-11 | $20.30 | $20.30 | 847,200 | — | — |
| 2011-01-10 | $20.20 | $20.20 | 722,300 | — | — |
| 2011-01-07 | $20.00 | $20.00 | 1,317,000 | — | — |
| 2011-01-06 | $19.59 | $19.59 | 531,500 | — | — |
| 2011-01-05 | $19.83 | $19.83 | 656,200 | — | — |
| 2011-01-04 | $19.50 | $19.50 | 476,000 | — | — |
| 2011-01-03 | $19.87 | $19.87 | 444,700 | — | — |