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
- 2005-11-18 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 | $23.25 | $23.25 | 61,700 | — | — |
| 2011-12-29 | $23.46 | $23.46 | 58,600 | — | — |
| 2011-12-28 | $23.39 | $23.39 | 43,200 | — | — |
| 2011-12-27 | $23.66 | $23.66 | 35,900 | — | — |
| 2011-12-23 | $23.76 | $23.76 | 25,500 | — | — |
| 2011-12-22 | $23.90 | $23.90 | 64,000 | — | — |
| 2011-12-21 | $23.84 | $23.84 | 43,300 | — | — |
| 2011-12-20 | $23.88 | $23.88 | 112,600 | — | — |
| 2011-12-19 | $23.01 | $23.01 | 88,600 | — | — |
| 2011-12-16 | $23.24 | $23.24 | 138,600 | — | — |
| 2011-12-15 | $23.47 | $23.47 | 29,800 | — | — |
| 2011-12-14 | $23.01 | $23.01 | 58,700 | — | — |
| 2011-12-13 | $22.63 | $22.63 | 44,100 | — | — |
| 2011-12-12 | $22.96 | $22.96 | 43,900 | — | — |
| 2011-12-09 | $23.48 | $23.48 | 54,300 | — | — |
| 2011-12-08 | $22.90 | $22.90 | 49,300 | — | — |
| 2011-12-07 | $23.74 | $23.74 | 55,700 | — | — |
| 2011-12-06 | $23.94 | $23.94 | 65,600 | — | — |
| 2011-12-05 | $23.70 | $23.70 | 72,700 | — | — |
| 2011-12-02 | $23.73 | $23.73 | 51,800 | — | — |
| 2011-12-01 | $23.82 | $23.82 | 151,900 | — | — |
| 2011-11-30 | $23.44 | $23.44 | 197,300 | — | — |
| 2011-11-29 | $22.69 | $22.69 | 69,900 | — | — |
| 2011-11-28 | $22.75 | $22.75 | 91,100 | — | — |
| 2011-11-25 | $21.60 | $21.60 | 30,800 | — | — |
| 2011-11-23 | $22.20 | $22.20 | 76,200 | — | — |
| 2011-11-22 | $22.24 | $22.24 | 77,200 | — | — |
| 2011-11-21 | $22.18 | $22.18 | 54,600 | — | — |
| 2011-11-18 | $22.65 | $22.65 | 29,200 | — | — |
| 2011-11-17 | $22.54 | $22.54 | 39,600 | — | — |
| 2011-11-16 | $22.78 | $22.78 | 38,100 | — | — |
| 2011-11-15 | $23.52 | $23.52 | 105,100 | — | — |
| 2011-11-14 | $23.46 | $23.46 | 50,100 | — | — |
| 2011-11-11 | $23.57 | $23.57 | 51,900 | — | — |
| 2011-11-10 | $23.33 | $23.33 | 32,600 | — | — |
| 2011-11-09 | $23.22 | $23.22 | 59,400 | — | — |
| 2011-11-08 | $24.20 | $24.20 | 99,700 | — | — |
| 2011-11-07 | $23.69 | $23.69 | 100,900 | — | — |
| 2011-11-04 | $23.58 | $23.58 | 44,300 | — | — |
| 2011-11-03 | $23.90 | $23.90 | 148,300 | — | — |
| 2011-11-02 | $23.99 | $23.99 | 227,200 | — | — |
| 2011-11-01 | $21.68 | $21.68 | 177,400 | — | — |
| 2011-10-31 | $21.55 | $21.55 | 50,600 | — | — |
| 2011-10-28 | $21.61 | $21.61 | 77,500 | — | — |
| 2011-10-27 | $21.74 | $21.74 | 128,800 | — | — |
| 2011-10-26 | $20.97 | $20.97 | 85,300 | — | — |
| 2011-10-25 | $20.36 | $20.36 | 74,700 | — | — |
| 2011-10-24 | $20.77 | $20.77 | 44,300 | — | — |
| 2011-10-21 | $20.40 | $20.40 | 96,100 | — | — |
| 2011-10-20 | $20.38 | $20.38 | 63,000 | — | — |
| 2011-10-19 | $19.82 | $19.82 | 41,700 | — | — |
| 2011-10-18 | $20.12 | $20.12 | 63,200 | — | — |
| 2011-10-17 | $19.58 | $19.58 | 58,100 | — | — |
| 2011-10-14 | $20.19 | $20.19 | 87,200 | — | — |
| 2011-10-13 | $19.98 | $19.98 | 32,600 | — | — |
| 2011-10-12 | $20.30 | $20.30 | 98,500 | — | — |
| 2011-10-11 | $19.84 | $19.84 | 125,100 | — | — |
| 2011-10-10 | $20.23 | $20.23 | 49,500 | — | — |
| 2011-10-07 | $19.60 | $19.60 | 77,800 | — | — |
| 2011-10-06 | $19.79 | $19.79 | 48,700 | — | — |
| 2011-10-05 | $20.10 | $20.10 | 57,500 | — | — |
| 2011-10-04 | $19.54 | $19.54 | 166,100 | — | — |
| 2011-10-03 | $18.12 | $18.12 | 157,900 | — | — |
| 2011-09-30 | $18.41 | $18.41 | 138,400 | — | — |
| 2011-09-29 | $18.92 | $18.92 | 65,000 | — | — |
| 2011-09-28 | $18.24 | $18.24 | 94,600 | — | — |
| 2011-09-27 | $19.11 | $19.11 | 81,800 | — | — |
| 2011-09-26 | $18.99 | $18.99 | 83,900 | — | — |
| 2011-09-23 | $19.26 | $19.26 | 52,000 | — | — |
| 2011-09-22 | $19.10 | $19.10 | 91,200 | — | — |
| 2011-09-21 | $18.67 | $18.67 | 50,800 | — | — |
| 2011-09-20 | $19.51 | $19.51 | 41,800 | — | — |
| 2011-09-19 | $19.71 | $19.71 | 34,400 | — | — |
| 2011-09-16 | $20.23 | $20.23 | 72,000 | — | — |
| 2011-09-15 | $20.14 | $20.14 | 53,100 | — | — |
| 2011-09-14 | $19.68 | $19.68 | 46,800 | — | — |
| 2011-09-13 | $19.64 | $19.64 | 48,900 | — | — |
| 2011-09-12 | $19.52 | $19.52 | 57,000 | — | — |
| 2011-09-09 | $18.95 | $18.95 | 67,800 | — | — |
| 2011-09-08 | $19.24 | $19.24 | 44,300 | — | — |
| 2011-09-07 | $19.56 | $19.56 | 45,900 | — | — |
| 2011-09-06 | $19.03 | $19.03 | 70,400 | — | — |
| 2011-09-02 | $18.95 | $18.95 | 78,500 | — | — |
| 2011-09-01 | $19.26 | $19.26 | 57,600 | — | — |
| 2011-08-31 | $19.73 | $19.73 | 57,200 | — | — |
| 2011-08-30 | $19.78 | $19.78 | 38,900 | — | — |
| 2011-08-29 | $19.99 | $19.99 | 36,600 | — | — |
| 2011-08-26 | $18.95 | $18.95 | 49,100 | — | — |
| 2011-08-25 | $18.75 | $18.75 | 79,400 | — | — |
| 2011-08-24 | $19.01 | $19.01 | 49,100 | — | — |
| 2011-08-23 | $19.13 | $19.13 | 113,900 | — | — |
| 2011-08-22 | $18.95 | $18.95 | 51,900 | — | — |
| 2011-08-19 | $18.80 | $18.80 | 56,200 | — | — |
| 2011-08-18 | $18.77 | $18.77 | 71,900 | — | — |
| 2011-08-17 | $19.08 | $19.08 | 26,400 | — | — |
| 2011-08-16 | $19.01 | $19.01 | 59,100 | — | — |
| 2011-08-15 | $19.12 | $19.12 | 31,200 | — | — |
| 2011-08-12 | $18.89 | $18.89 | 43,200 | — | — |
| 2011-08-11 | $19.46 | $19.46 | 92,300 | — | — |
| 2011-08-10 | $18.64 | $18.64 | 107,900 | — | — |
| 2011-08-09 | $19.27 | $19.27 | 149,000 | — | — |
| 2011-08-08 | $18.75 | $18.75 | 124,700 | — | — |
| 2011-08-05 | $19.21 | $19.21 | 105,200 | — | — |
| 2011-08-04 | $19.50 | $19.50 | 152,200 | — | — |
| 2011-08-03 | $19.34 | $19.34 | 240,500 | — | — |
| 2011-08-02 | $21.08 | $21.08 | 68,400 | — | — |
| 2011-08-01 | $20.73 | $20.73 | 64,900 | — | — |
| 2011-07-29 | $21.51 | $21.51 | 42,500 | — | — |
| 2011-07-28 | $20.94 | $20.94 | 42,500 | — | — |
| 2011-07-27 | $21.34 | $21.34 | 40,900 | — | — |
| 2011-07-26 | $22.01 | $22.01 | 23,400 | — | — |
| 2011-07-25 | $22.26 | $22.26 | 30,900 | — | — |
| 2011-07-22 | $22.75 | $22.75 | 19,800 | — | — |
| 2011-07-21 | $23.05 | $23.05 | 60,300 | — | — |
| 2011-07-20 | $22.51 | $22.51 | 27,000 | — | — |
| 2011-07-19 | $22.82 | $22.82 | 30,000 | — | — |
| 2011-07-18 | $22.55 | $22.55 | 21,200 | — | — |
| 2011-07-15 | $22.81 | $22.81 | 33,700 | — | — |
| 2011-07-14 | $22.81 | $22.81 | 48,400 | — | — |
| 2011-07-13 | $23.33 | $23.33 | 39,600 | — | — |
| 2011-07-12 | $23.21 | $23.21 | 51,600 | — | — |
| 2011-07-11 | $23.27 | $23.27 | 43,400 | — | — |
| 2011-07-08 | $23.74 | $23.74 | 37,900 | — | — |
| 2011-07-07 | $24.01 | $24.01 | 41,200 | — | — |
| 2011-07-06 | $23.61 | $23.61 | 37,800 | — | — |
| 2011-07-05 | $23.36 | $23.36 | 48,000 | — | — |
| 2011-07-01 | $23.10 | $23.10 | 40,200 | — | — |
| 2011-06-30 | $22.62 | $22.62 | 31,000 | — | — |
| 2011-06-29 | $22.22 | $22.22 | 17,100 | — | — |
| 2011-06-28 | $22.17 | $22.17 | 90,200 | — | — |
| 2011-06-27 | $21.99 | $21.99 | 118,300 | — | — |
| 2011-06-24 | $22.19 | $22.19 | 154,300 | — | — |
| 2011-06-23 | $22.00 | $22.00 | 105,500 | — | — |
| 2011-06-22 | $22.30 | $22.30 | 26,400 | — | — |
| 2011-06-21 | $22.81 | $22.81 | 52,500 | — | — |
| 2011-06-20 | $22.48 | $22.48 | 35,200 | — | — |
| 2011-06-17 | $22.34 | $22.34 | 86,800 | — | — |
| 2011-06-16 | $22.34 | $22.34 | 60,900 | — | — |
| 2011-06-15 | $22.06 | $22.06 | 32,800 | — | — |
| 2011-06-14 | $22.33 | $22.33 | 81,600 | — | — |
| 2011-06-13 | $22.40 | $22.40 | 49,200 | — | — |
| 2011-06-10 | $22.25 | $22.25 | 46,600 | — | — |
| 2011-06-09 | $22.25 | $22.25 | 43,700 | — | — |
| 2011-06-08 | $22.32 | $22.32 | 55,400 | — | — |
| 2011-06-07 | $22.43 | $22.43 | 27,600 | — | — |
| 2011-06-06 | $22.48 | $22.48 | 47,400 | — | — |
| 2011-06-03 | $22.42 | $22.42 | 50,500 | — | — |
| 2011-06-02 | $22.33 | $22.33 | 28,500 | — | — |
| 2011-06-01 | $22.23 | $22.23 | 59,800 | — | — |
| 2011-05-31 | $23.14 | $23.14 | 88,500 | — | — |
| 2011-05-27 | $22.64 | $22.64 | 14,300 | — | — |
| 2011-05-26 | $22.45 | $22.45 | 37,200 | — | — |
| 2011-05-25 | $22.31 | $22.31 | 13,500 | — | — |
| 2011-05-24 | $22.14 | $22.14 | 70,000 | — | — |
| 2011-05-23 | $22.30 | $22.30 | 53,700 | — | — |
| 2011-05-20 | $23.00 | $23.00 | 40,400 | — | — |
| 2011-05-19 | $22.86 | $22.86 | 102,300 | — | — |
| 2011-05-18 | $22.60 | $22.60 | 45,800 | — | — |
| 2011-05-17 | $22.32 | $22.32 | 48,900 | — | — |
| 2011-05-16 | $22.28 | $22.28 | 54,000 | — | — |
| 2011-05-13 | $22.52 | $22.52 | 37,100 | — | — |
| 2011-05-12 | $23.21 | $23.21 | 25,100 | — | — |
| 2011-05-11 | $22.90 | $22.90 | 56,600 | — | — |
| 2011-05-10 | $22.99 | $22.99 | 38,400 | — | — |
| 2011-05-09 | $22.33 | $22.33 | 19,600 | — | — |
| 2011-05-06 | $22.24 | $22.24 | 35,000 | — | — |
| 2011-05-05 | $22.25 | $22.25 | 45,900 | — | — |
| 2011-05-04 | $22.42 | $22.42 | 62,000 | — | — |
| 2011-05-03 | $22.24 | $22.24 | 64,500 | — | — |
| 2011-05-02 | $22.26 | $22.26 | 56,200 | — | — |
| 2011-04-29 | $22.33 | $22.33 | 51,000 | — | — |
| 2011-04-28 | $21.99 | $21.99 | 23,400 | — | — |
| 2011-04-27 | $21.75 | $21.75 | 96,800 | — | — |
| 2011-04-26 | $21.79 | $21.79 | 65,900 | — | — |
| 2011-04-25 | $21.85 | $21.85 | 14,400 | — | — |
| 2011-04-21 | $22.07 | $22.07 | 25,900 | — | — |
| 2011-04-20 | $21.89 | $21.89 | 134,000 | — | — |
| 2011-04-19 | $21.86 | $21.86 | 77,200 | — | — |
| 2011-04-18 | $21.93 | $21.93 | 93,900 | — | — |
| 2011-04-15 | $22.06 | $22.06 | 56,100 | — | — |
| 2011-04-14 | $22.14 | $22.14 | 21,400 | — | — |
| 2011-04-13 | $22.15 | $22.15 | 96,200 | — | — |
| 2011-04-12 | $21.94 | $21.94 | 93,200 | — | — |
| 2011-04-11 | $21.90 | $21.90 | 65,300 | — | — |
| 2011-04-08 | $21.88 | $21.88 | 73,500 | — | — |
| 2011-04-07 | $21.83 | $21.83 | 90,000 | — | — |
| 2011-04-06 | $21.91 | $21.91 | 32,400 | — | — |
| 2011-04-05 | $21.91 | $21.91 | 26,700 | — | — |
| 2011-04-04 | $22.08 | $22.08 | 38,600 | — | — |
| 2011-04-01 | $21.71 | $21.71 | 71,700 | — | — |
| 2011-03-31 | $22.11 | $22.11 | 63,600 | — | — |
| 2011-03-30 | $22.21 | $22.21 | 56,900 | — | — |
| 2011-03-29 | $22.06 | $22.06 | 38,600 | — | — |
| 2011-03-28 | $21.66 | $21.66 | 62,400 | — | — |
| 2011-03-25 | $22.00 | $22.00 | 103,200 | — | — |
| 2011-03-24 | $22.07 | $22.07 | 149,400 | — | — |
| 2011-03-23 | $23.06 | $23.06 | 41,500 | — | — |
| 2011-03-22 | $23.18 | $23.18 | 51,000 | — | — |
| 2011-03-21 | $23.62 | $23.62 | 107,200 | — | — |
| 2011-03-18 | $22.76 | $22.76 | 120,200 | — | — |
| 2011-03-17 | $22.17 | $22.17 | 70,400 | — | — |
| 2011-03-16 | $22.00 | $22.00 | 104,700 | — | — |
| 2011-03-15 | $22.00 | $22.00 | 69,700 | — | — |
| 2011-03-14 | $22.00 | $22.00 | 46,500 | — | — |
| 2011-03-11 | $22.01 | $22.01 | 92,700 | — | — |
| 2011-03-10 | $21.88 | $21.88 | 146,000 | — | — |
| 2011-03-09 | $21.51 | $21.51 | 99,200 | — | — |
| 2011-03-08 | $21.07 | $21.07 | 99,600 | — | — |
| 2011-03-07 | $20.35 | $20.35 | 79,700 | — | — |
| 2011-03-04 | $20.18 | $20.18 | 86,800 | — | — |
| 2011-03-03 | $19.83 | $19.83 | 68,900 | — | — |
| 2011-03-02 | $19.69 | $19.69 | 59,100 | — | — |
| 2011-03-01 | $19.96 | $19.96 | 73,000 | — | — |
| 2011-02-28 | $19.96 | $19.96 | 49,800 | — | — |
| 2011-02-25 | $20.12 | $20.12 | 31,400 | — | — |
| 2011-02-24 | $19.85 | $19.85 | 43,600 | — | — |
| 2011-02-23 | $19.86 | $19.86 | 70,000 | — | — |
| 2011-02-22 | $19.91 | $19.91 | 166,400 | — | — |
| 2011-02-18 | $19.90 | $19.90 | 127,300 | — | — |
| 2011-02-17 | $19.37 | $19.37 | 69,000 | — | — |
| 2011-02-16 | $19.18 | $19.18 | 93,800 | — | — |
| 2011-02-15 | $18.77 | $18.77 | 108,800 | — | — |
| 2011-02-14 | $18.59 | $18.59 | 38,000 | — | — |
| 2011-02-11 | $18.61 | $18.61 | 72,400 | — | — |
| 2011-02-10 | $18.24 | $18.24 | 114,400 | — | — |
| 2011-02-09 | $17.61 | $17.61 | 73,700 | — | — |
| 2011-02-08 | $17.58 | $17.58 | 78,300 | — | — |
| 2011-02-07 | $17.54 | $17.54 | 48,300 | — | — |
| 2011-02-04 | $17.46 | $17.46 | 41,400 | — | — |
| 2011-02-03 | $17.64 | $17.64 | 76,000 | — | — |
| 2011-02-02 | $17.60 | $17.60 | 20,000 | — | — |
| 2011-02-01 | $17.86 | $17.86 | 115,400 | — | — |
| 2011-01-31 | $17.81 | $17.81 | 60,600 | — | — |
| 2011-01-28 | $17.70 | $17.70 | 85,900 | — | — |
| 2011-01-27 | $18.02 | $18.02 | 37,300 | — | — |
| 2011-01-26 | $18.15 | $18.15 | 63,600 | — | — |
| 2011-01-25 | $18.18 | $18.18 | 62,600 | — | — |
| 2011-01-24 | $17.86 | $17.86 | 89,100 | — | — |
| 2011-01-21 | $17.94 | $17.94 | 98,800 | — | — |
| 2011-01-20 | $18.00 | $18.00 | 113,500 | — | — |
| 2011-01-19 | $17.87 | $17.87 | 158,300 | — | — |
| 2011-01-18 | $18.20 | $18.20 | 42,600 | — | — |
| 2011-01-14 | $18.31 | $18.31 | 95,900 | — | — |
| 2011-01-13 | $18.32 | $18.32 | 51,900 | — | — |
| 2011-01-12 | $18.48 | $18.48 | 36,100 | — | — |
| 2011-01-11 | $18.31 | $18.31 | 73,300 | — | — |
| 2011-01-10 | $18.16 | $18.16 | 153,600 | — | — |
| 2011-01-07 | $18.32 | $18.32 | 186,400 | — | — |
| 2011-01-06 | $18.27 | $18.27 | 186,100 | — | — |
| 2011-01-05 | $18.40 | $18.40 | 290,100 | — | — |
| 2011-01-04 | $17.75 | $17.75 | 188,200 | — | — |
| 2011-01-03 | $17.73 | $17.73 | 147,500 | — | — |