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
- 1992-05-13 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 | $19.27 | $24.08 | 297,300 | — | — |
| 2011-12-29 | $19.28 | $24.09 | 314,200 | — | — |
| 2011-12-28 | $18.83 | $23.53 | 223,400 | — | — |
| 2011-12-27 | $19.12 | $23.89 | 182,600 | — | — |
| 2011-12-23 | $18.98 | $23.72 | 176,500 | — | — |
| 2011-12-22 | $19.41 | $24.26 | 533,600 | — | — |
| 2011-12-21 | $18.85 | $23.56 | 194,000 | — | — |
| 2011-12-20 | $18.76 | $23.44 | 380,500 | — | — |
| 2011-12-19 | $17.41 | $21.76 | 277,900 | — | — |
| 2011-12-16 | $17.80 | $22.24 | 751,300 | — | — |
| 2011-12-15 | $17.68 | $22.09 | 468,600 | — | — |
| 2011-12-14 | $17.02 | $21.27 | 641,600 | — | — |
| 2011-12-13 | $17.94 | $22.42 | 305,800 | — | — |
| 2011-12-12 | $18.66 | $23.32 | 393,100 | — | — |
| 2011-12-09 | $19.27 | $24.08 | 229,500 | — | — |
| 2011-12-08 | $18.62 | $23.27 | 391,500 | — | — |
| 2011-12-07 | $19.29 | $24.11 | 250,800 | — | — |
| 2011-12-06 | $19.32 | $24.14 | 268,000 | — | — |
| 2011-12-05 | $19.37 | $24.21 | 205,100 | — | — |
| 2011-12-02 | $18.80 | $23.49 | 238,400 | — | — |
| 2011-12-01 | $18.76 | $23.44 | 221,000 | — | — |
| 2011-11-30 | $19.12 | $23.89 | 836,600 | — | — |
| 2011-11-29 | $17.96 | $22.44 | 450,400 | — | — |
| 2011-11-28 | $18.06 | $22.57 | 433,200 | — | — |
| 2011-11-25 | $16.90 | $21.12 | 145,800 | — | — |
| 2011-11-23 | $17.26 | $21.57 | 293,300 | — | — |
| 2011-11-22 | $17.88 | $22.34 | 300,100 | — | — |
| 2011-11-21 | $18.17 | $22.71 | 504,500 | — | — |
| 2011-11-18 | $19.34 | $24.17 | 540,300 | — | — |
| 2011-11-17 | $18.75 | $23.43 | 786,700 | — | — |
| 2011-11-16 | $20.08 | $25.09 | 657,900 | — | — |
| 2011-11-15 | $21.28 | $26.59 | 367,900 | — | — |
| 2011-11-14 | $20.85 | $26.06 | 444,200 | — | — |
| 2011-11-11 | $21.37 | $26.71 | 398,500 | — | — |
| 2011-11-10 | $20.15 | $25.18 | 293,300 | — | — |
| 2011-11-09 | $19.63 | $24.53 | 449,600 | — | — |
| 2011-11-08 | $20.37 | $25.46 | 366,800 | — | — |
| 2011-11-07 | $19.96 | $24.94 | 272,400 | — | — |
| 2011-11-04 | $20.18 | $25.18 | 402,600 | — | — |
| 2011-11-03 | $19.99 | $24.94 | 475,900 | — | — |
| 2011-11-02 | $20.03 | $24.99 | 564,300 | — | — |
| 2011-11-01 | $19.47 | $24.30 | 502,200 | — | — |
| 2011-10-31 | $20.60 | $25.71 | 627,500 | — | — |
| 2011-10-28 | $20.60 | $25.71 | 1,046,300 | — | — |
| 2011-10-27 | $20.85 | $26.02 | 1,416,000 | — | — |
| 2011-10-26 | $19.79 | $24.69 | 879,100 | — | — |
| 2011-10-25 | $18.68 | $23.31 | 205,700 | — | — |
| 2011-10-24 | $19.31 | $24.10 | 382,900 | — | — |
| 2011-10-21 | $18.47 | $23.05 | 364,000 | — | — |
| 2011-10-20 | $18.26 | $22.79 | 367,700 | — | — |
| 2011-10-19 | $17.40 | $21.71 | 200,600 | — | — |
| 2011-10-18 | $18.21 | $22.72 | 306,300 | — | — |
| 2011-10-17 | $17.39 | $21.70 | 214,100 | — | — |
| 2011-10-14 | $18.27 | $22.80 | 361,100 | — | — |
| 2011-10-13 | $17.47 | $21.80 | 211,100 | — | — |
| 2011-10-12 | $17.47 | $21.80 | 700,900 | — | — |
| 2011-10-11 | $16.72 | $20.86 | 499,400 | — | — |
| 2011-10-10 | $16.74 | $20.89 | 348,800 | — | — |
| 2011-10-07 | $16.08 | $20.07 | 420,700 | — | — |
| 2011-10-06 | $16.65 | $20.78 | 495,900 | — | — |
| 2011-10-05 | $16.20 | $20.21 | 511,700 | — | — |
| 2011-10-04 | $16.14 | $20.14 | 1,033,100 | — | — |
| 2011-10-03 | $15.01 | $18.73 | 419,300 | — | — |
| 2011-09-30 | $16.15 | $20.15 | 374,300 | — | — |
| 2011-09-29 | $17.25 | $21.53 | 249,300 | — | — |
| 2011-09-28 | $17.13 | $21.38 | 262,800 | — | — |
| 2011-09-27 | $18.05 | $22.52 | 437,700 | — | — |
| 2011-09-26 | $17.75 | $22.15 | 274,800 | — | — |
| 2011-09-23 | $17.32 | $21.61 | 299,000 | — | — |
| 2011-09-22 | $16.96 | $21.16 | 620,300 | — | — |
| 2011-09-21 | $18.34 | $22.89 | 479,200 | — | — |
| 2011-09-20 | $19.85 | $24.77 | 195,200 | — | — |
| 2011-09-19 | $20.25 | $25.27 | 414,100 | — | — |
| 2011-09-16 | $21.10 | $26.33 | 508,300 | — | — |
| 2011-09-15 | $21.17 | $26.42 | 608,200 | — | — |
| 2011-09-14 | $20.55 | $25.64 | 588,800 | — | — |
| 2011-09-13 | $19.78 | $24.68 | 690,700 | — | — |
| 2011-09-12 | $19.15 | $23.90 | 466,900 | — | — |
| 2011-09-09 | $18.93 | $23.62 | 447,700 | — | — |
| 2011-09-08 | $19.01 | $23.72 | 346,700 | — | — |
| 2011-09-07 | $19.04 | $23.76 | 343,400 | — | — |
| 2011-09-06 | $18.38 | $22.94 | 275,300 | — | — |
| 2011-09-02 | $19.05 | $23.77 | 203,300 | — | — |
| 2011-09-01 | $19.84 | $24.76 | 302,000 | — | — |
| 2011-08-31 | $20.65 | $25.77 | 252,300 | — | — |
| 2011-08-30 | $20.86 | $26.03 | 183,100 | — | — |
| 2011-08-29 | $20.44 | $25.51 | 197,500 | — | — |
| 2011-08-26 | $19.57 | $24.42 | 508,500 | — | — |
| 2011-08-25 | $19.37 | $24.17 | 332,800 | — | — |
| 2011-08-24 | $19.37 | $24.17 | 150,700 | — | — |
| 2011-08-23 | $18.96 | $23.66 | 216,300 | — | — |
| 2011-08-22 | $18.47 | $23.05 | 190,400 | — | — |
| 2011-08-19 | $18.39 | $22.95 | 230,400 | — | — |
| 2011-08-18 | $19.06 | $23.78 | 501,700 | — | — |
| 2011-08-17 | $20.42 | $25.48 | 297,000 | — | — |
| 2011-08-16 | $21.22 | $26.48 | 409,300 | — | — |
| 2011-08-15 | $21.54 | $26.88 | 586,400 | — | — |
| 2011-08-12 | $20.55 | $25.64 | 472,600 | — | — |
| 2011-08-11 | $19.66 | $24.53 | 763,800 | — | — |
| 2011-08-10 | $19.24 | $24.01 | 385,000 | — | — |
| 2011-08-09 | $20.75 | $25.89 | 565,100 | — | — |
| 2011-08-08 | $19.72 | $24.61 | 757,700 | — | — |
| 2011-08-05 | $21.90 | $27.33 | 677,200 | — | — |
| 2011-08-04 | $22.47 | $28.04 | 465,500 | — | — |
| 2011-08-03 | $23.58 | $29.42 | 907,600 | — | — |
| 2011-08-02 | $23.90 | $29.79 | 1,482,700 | — | — |
| 2011-08-01 | $24.08 | $30.01 | 456,500 | — | — |
| 2011-07-29 | $24.06 | $29.99 | 262,400 | — | — |
| 2011-07-28 | $23.91 | $29.80 | 249,000 | — | — |
| 2011-07-27 | $23.89 | $29.77 | 265,400 | — | — |
| 2011-07-26 | $24.57 | $30.62 | 560,300 | — | — |
| 2011-07-25 | $25.44 | $31.71 | 332,100 | — | — |
| 2011-07-22 | $25.75 | $32.09 | 324,900 | — | — |
| 2011-07-21 | $25.94 | $32.33 | 226,600 | — | — |
| 2011-07-20 | $25.91 | $32.29 | 456,800 | — | — |
| 2011-07-19 | $26.23 | $32.69 | 315,400 | — | — |
| 2011-07-18 | $25.83 | $32.19 | 281,800 | — | — |
| 2011-07-15 | $26.33 | $32.81 | 394,200 | — | — |
| 2011-07-14 | $26.15 | $32.59 | 370,300 | — | — |
| 2011-07-13 | $26.43 | $32.94 | 450,400 | — | — |
| 2011-07-12 | $26.26 | $32.73 | 422,600 | — | — |
| 2011-07-11 | $26.07 | $32.49 | 292,000 | — | — |
| 2011-07-08 | $26.43 | $32.94 | 438,000 | — | — |
| 2011-07-07 | $26.82 | $33.42 | 1,402,700 | — | — |
| 2011-07-06 | $26.90 | $33.52 | 2,450,400 | — | — |
| 2011-07-05 | $24.34 | $30.33 | 149,800 | — | — |
| 2011-07-01 | $24.50 | $30.53 | 435,800 | — | — |
| 2011-06-30 | $23.73 | $29.57 | 393,100 | — | — |
| 2011-06-29 | $23.43 | $29.20 | 238,200 | — | — |
| 2011-06-28 | $23.39 | $29.15 | 245,900 | — | — |
| 2011-06-27 | $23.15 | $28.85 | 349,900 | — | — |
| 2011-06-24 | $22.91 | $28.55 | 460,500 | — | — |
| 2011-06-23 | $22.70 | $28.29 | 402,400 | — | — |
| 2011-06-22 | $22.41 | $27.93 | 327,800 | — | — |
| 2011-06-21 | $22.44 | $27.97 | 304,700 | — | — |
| 2011-06-20 | $21.97 | $27.38 | 223,300 | — | — |
| 2011-06-17 | $21.98 | $27.39 | 407,200 | — | — |
| 2011-06-16 | $22.24 | $27.72 | 374,800 | — | — |
| 2011-06-15 | $21.89 | $27.28 | 334,400 | — | — |
| 2011-06-14 | $22.36 | $27.87 | 376,200 | — | — |
| 2011-06-13 | $21.60 | $26.92 | 186,500 | — | — |
| 2011-06-10 | $21.75 | $27.11 | 346,400 | — | — |
| 2011-06-09 | $21.75 | $27.11 | 158,000 | — | — |
| 2011-06-08 | $21.55 | $26.86 | 344,400 | — | — |
| 2011-06-07 | $21.51 | $26.81 | 284,600 | — | — |
| 2011-06-06 | $21.40 | $26.67 | 420,700 | — | — |
| 2011-06-03 | $21.97 | $27.38 | 775,000 | — | — |
| 2011-06-02 | $23.11 | $28.80 | 194,300 | — | — |
| 2011-06-01 | $23.10 | $28.79 | 357,300 | — | — |
| 2011-05-31 | $24.49 | $30.52 | 404,400 | — | — |
| 2011-05-27 | $24.44 | $30.46 | 210,700 | — | — |
| 2011-05-26 | $24.70 | $30.78 | 526,600 | — | — |
| 2011-05-25 | $24.60 | $30.66 | 246,000 | — | — |
| 2011-05-24 | $24.41 | $30.42 | 293,200 | — | — |
| 2011-05-23 | $24.36 | $30.36 | 554,100 | — | — |
| 2011-05-20 | $25.35 | $31.59 | 649,500 | — | — |
| 2011-05-19 | $24.95 | $31.09 | 556,200 | — | — |
| 2011-05-18 | $24.23 | $30.20 | 380,700 | — | — |
| 2011-05-17 | $23.87 | $29.75 | 299,200 | — | — |
| 2011-05-16 | $24.19 | $30.15 | 410,100 | — | — |
| 2011-05-13 | $23.51 | $29.30 | 201,000 | — | — |
| 2011-05-12 | $24.06 | $29.99 | 176,800 | — | — |
| 2011-05-11 | $23.79 | $29.65 | 211,500 | — | — |
| 2011-05-10 | $24.26 | $30.23 | 263,700 | — | — |
| 2011-05-09 | $24.12 | $30.06 | 304,100 | — | — |
| 2011-05-06 | $24.16 | $30.11 | 548,500 | — | — |
| 2011-05-05 | $23.69 | $29.52 | 1,200,000 | — | — |
| 2011-05-04 | $22.42 | $27.94 | 303,100 | — | — |
| 2011-05-03 | $22.34 | $27.84 | 258,000 | — | — |
| 2011-05-02 | $22.60 | $28.13 | 292,000 | — | — |
| 2011-04-29 | $23.01 | $28.64 | 255,000 | — | — |
| 2011-04-28 | $23.01 | $28.64 | 335,800 | — | — |
| 2011-04-27 | $22.72 | $28.28 | 885,600 | — | — |
| 2011-04-26 | $22.70 | $28.25 | 1,306,800 | — | — |
| 2011-04-25 | $23.34 | $29.05 | 1,358,300 | — | — |
| 2011-04-21 | $25.36 | $31.56 | 490,400 | — | — |
| 2011-04-20 | $25.50 | $31.74 | 352,400 | — | — |
| 2011-04-19 | $25.16 | $31.31 | 252,600 | — | — |
| 2011-04-18 | $25.11 | $31.25 | 136,800 | — | — |
| 2011-04-15 | $25.48 | $31.71 | 187,800 | — | — |
| 2011-04-14 | $25.14 | $31.29 | 174,900 | — | — |
| 2011-04-13 | $25.06 | $31.19 | 347,100 | — | — |
| 2011-04-12 | $24.92 | $31.02 | 181,100 | — | — |
| 2011-04-11 | $25.02 | $31.14 | 161,300 | — | — |
| 2011-04-08 | $25.20 | $31.36 | 200,200 | — | — |
| 2011-04-07 | $26.07 | $32.45 | 323,100 | — | — |
| 2011-04-06 | $26.08 | $32.46 | 505,100 | — | — |
| 2011-04-05 | $26.12 | $32.51 | 401,100 | — | — |
| 2011-04-04 | $26.16 | $32.56 | 342,600 | — | — |
| 2011-04-01 | $25.99 | $32.35 | 322,600 | — | — |
| 2011-03-31 | $25.92 | $32.26 | 231,400 | — | — |
| 2011-03-30 | $25.61 | $31.87 | 415,500 | — | — |
| 2011-03-29 | $24.93 | $31.03 | 214,600 | — | — |
| 2011-03-28 | $24.72 | $30.77 | 360,200 | — | — |
| 2011-03-25 | $24.85 | $30.93 | 447,100 | — | — |
| 2011-03-24 | $25.25 | $31.43 | 282,900 | — | — |
| 2011-03-23 | $25.07 | $31.20 | 335,300 | — | — |
| 2011-03-22 | $24.61 | $30.63 | 453,700 | — | — |
| 2011-03-21 | $25.14 | $31.29 | 1,320,100 | — | — |
| 2011-03-18 | $24.04 | $29.92 | 708,900 | — | — |
| 2011-03-17 | $23.92 | $29.77 | 403,400 | — | — |
| 2011-03-16 | $23.93 | $29.78 | 1,450,500 | — | — |
| 2011-03-15 | $23.86 | $29.70 | 205,800 | — | — |
| 2011-03-14 | $24.06 | $29.95 | 107,700 | — | — |
| 2011-03-11 | $24.26 | $30.19 | 135,300 | — | — |
| 2011-03-10 | $24.60 | $30.62 | 173,100 | — | — |
| 2011-03-09 | $25.12 | $31.26 | 243,300 | — | — |
| 2011-03-08 | $24.56 | $30.57 | 154,400 | — | — |
| 2011-03-07 | $23.71 | $29.51 | 184,800 | — | — |
| 2011-03-04 | $23.93 | $29.78 | 144,800 | — | — |
| 2011-03-03 | $24.45 | $30.43 | 136,600 | — | — |
| 2011-03-02 | $23.61 | $29.39 | 122,600 | — | — |
| 2011-03-01 | $23.46 | $29.20 | 212,400 | — | — |
| 2011-02-28 | $23.72 | $29.52 | 176,100 | — | — |
| 2011-02-25 | $23.60 | $29.37 | 307,600 | — | — |
| 2011-02-24 | $23.53 | $29.29 | 288,500 | — | — |
| 2011-02-23 | $23.98 | $29.85 | 226,000 | — | — |
| 2011-02-22 | $24.54 | $30.54 | 147,300 | — | — |
| 2011-02-18 | $25.42 | $31.64 | 140,900 | — | — |
| 2011-02-17 | $25.26 | $31.44 | 181,400 | — | — |
| 2011-02-16 | $25.54 | $31.79 | 177,000 | — | — |
| 2011-02-15 | $25.46 | $31.69 | 178,000 | — | — |
| 2011-02-14 | $24.96 | $31.07 | 57,400 | — | — |
| 2011-02-11 | $24.95 | $31.05 | 51,300 | — | — |
| 2011-02-10 | $24.67 | $30.70 | 103,800 | — | — |
| 2011-02-09 | $24.71 | $30.75 | 140,600 | — | — |
| 2011-02-08 | $24.32 | $30.27 | 95,900 | — | — |
| 2011-02-07 | $24.08 | $29.97 | 188,700 | — | — |
| 2011-02-04 | $24.07 | $29.92 | 785,500 | — | — |
| 2011-02-03 | $25.08 | $31.18 | 330,200 | — | — |
| 2011-02-02 | $24.95 | $31.01 | 428,900 | — | — |
| 2011-02-01 | $26.20 | $32.57 | 177,900 | — | — |
| 2011-01-31 | $25.55 | $31.76 | 102,700 | — | — |
| 2011-01-28 | $25.36 | $31.52 | 131,900 | — | — |
| 2011-01-27 | $26.63 | $33.10 | 115,300 | — | — |
| 2011-01-26 | $26.67 | $33.15 | 147,700 | — | — |
| 2011-01-25 | $26.05 | $32.38 | 102,100 | — | — |
| 2011-01-24 | $26.02 | $32.34 | 103,900 | — | — |
| 2011-01-21 | $25.55 | $31.76 | 142,300 | — | — |
| 2011-01-20 | $26.10 | $32.44 | 142,100 | — | — |
| 2011-01-19 | $25.96 | $32.27 | 187,900 | — | — |
| 2011-01-18 | $26.31 | $32.70 | 196,900 | — | — |
| 2011-01-14 | $26.16 | $32.52 | 154,100 | — | — |
| 2011-01-13 | $25.79 | $32.06 | 334,700 | — | — |
| 2011-01-12 | $26.00 | $32.32 | 191,800 | — | — |
| 2011-01-11 | $25.33 | $31.49 | 328,200 | — | — |
| 2011-01-10 | $26.39 | $32.80 | 135,200 | — | — |
| 2011-01-07 | $26.79 | $33.30 | 170,000 | — | — |
| 2011-01-06 | $26.63 | $33.10 | 141,800 | — | — |
| 2011-01-05 | $26.84 | $33.36 | 220,600 | — | — |
| 2011-01-04 | $27.36 | $34.01 | 186,300 | — | — |
| 2011-01-03 | $27.93 | $34.72 | 230,000 | — | — |