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
- 1980-09-18 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 | $19.24 | $45.90 | 15,716 | — | — |
| 2011-12-29 | $19.48 | $46.47 | 15,960 | — | — |
| 2011-12-28 | $19.05 | $45.45 | 17,056 | — | — |
| 2011-12-27 | $19.23 | $45.88 | 36,670 | — | — |
| 2011-12-23 | $19.24 | $45.90 | 33,747 | — | — |
| 2011-12-22 | $19.25 | $45.92 | 19,736 | — | — |
| 2011-12-21 | $19.26 | $45.94 | 12,427 | — | — |
| 2011-12-20 | $19.26 | $45.94 | 37,767 | — | — |
| 2011-12-19 | $18.54 | $44.24 | 33,381 | — | — |
| 2011-12-16 | $18.99 | $45.31 | 65,300 | — | — |
| 2011-12-15 | $19.22 | $45.84 | 72,001 | — | — |
| 2011-12-14 | $19.00 | $45.33 | 55,798 | — | — |
| 2011-12-13 | $18.55 | $44.26 | 26,315 | — | — |
| 2011-12-12 | $18.95 | $45.22 | 29,726 | — | — |
| 2011-12-09 | $19.19 | $45.78 | 29,483 | — | — |
| 2011-12-08 | $18.48 | $44.08 | 27,046 | — | — |
| 2011-12-07 | $19.27 | $45.98 | 19,249 | — | — |
| 2011-12-06 | $19.04 | $45.43 | 14,741 | — | — |
| 2011-12-05 | $19.15 | $45.69 | 33,990 | — | — |
| 2011-12-02 | $18.77 | $44.78 | 19,005 | — | — |
| 2011-12-01 | $18.79 | $44.82 | 29,117 | — | — |
| 2011-11-30 | $19.42 | $46.33 | 78,823 | — | — |
| 2011-11-29 | $18.39 | $43.39 | 12,427 | — | — |
| 2011-11-28 | $18.56 | $43.78 | 41,787 | — | — |
| 2011-11-25 | $17.71 | $41.79 | 14,254 | — | — |
| 2011-11-23 | $17.97 | $42.39 | 34,478 | — | — |
| 2011-11-22 | $18.59 | $43.86 | 61,036 | — | — |
| 2011-11-21 | $18.85 | $44.48 | 52,874 | — | — |
| 2011-11-18 | $19.19 | $45.27 | 21,076 | — | — |
| 2011-11-17 | $18.94 | $44.67 | 28,142 | — | — |
| 2011-11-16 | $18.90 | $44.59 | 36,670 | — | — |
| 2011-11-15 | $19.40 | $45.76 | 32,406 | — | — |
| 2011-11-14 | $19.01 | $44.85 | 20,102 | — | — |
| 2011-11-11 | $19.49 | $45.97 | 21,807 | — | — |
| 2011-11-10 | $19.23 | $45.37 | 29,483 | — | — |
| 2011-11-09 | $18.88 | $44.54 | 45,686 | — | — |
| 2011-11-08 | $19.62 | $46.28 | 29,117 | — | — |
| 2011-11-07 | $19.45 | $45.87 | 39,838 | — | — |
| 2011-11-04 | $19.21 | $45.31 | 15,716 | — | — |
| 2011-11-03 | $19.67 | $46.40 | 39,229 | — | — |
| 2011-11-02 | $19.22 | $45.35 | 20,711 | — | — |
| 2011-11-01 | $18.63 | $43.96 | 64,813 | — | — |
| 2011-10-31 | $19.16 | $45.20 | 61,402 | — | — |
| 2011-10-28 | $19.35 | $45.64 | 22,051 | — | — |
| 2011-10-27 | $19.64 | $46.34 | 75,168 | — | — |
| 2011-10-26 | $18.94 | $44.67 | 37,767 | — | — |
| 2011-10-25 | $18.71 | $44.15 | 33,868 | — | — |
| 2011-10-24 | $19.36 | $45.66 | 39,594 | — | — |
| 2011-10-21 | $19.29 | $45.51 | 42,640 | — | — |
| 2011-10-20 | $19.19 | $45.27 | 36,549 | — | — |
| 2011-10-19 | $18.95 | $44.71 | 38,742 | — | — |
| 2011-10-18 | $19.34 | $45.62 | 51,899 | — | — |
| 2011-10-17 | $18.46 | $43.55 | 43,980 | — | — |
| 2011-10-14 | $18.94 | $44.67 | 26,802 | — | — |
| 2011-10-13 | $18.76 | $44.25 | 13,767 | — | — |
| 2011-10-12 | $19.02 | $44.87 | 23,635 | — | — |
| 2011-10-11 | $18.85 | $44.48 | 38,742 | — | — |
| 2011-10-10 | $18.61 | $43.90 | 31,675 | — | — |
| 2011-10-07 | $18.14 | $42.79 | 32,406 | — | — |
| 2011-10-06 | $18.77 | $44.29 | 29,970 | — | — |
| 2011-10-05 | $18.69 | $44.09 | 25,706 | — | — |
| 2011-10-04 | $18.90 | $44.58 | 81,382 | — | — |
| 2011-10-03 | $17.74 | $41.85 | 53,361 | — | — |
| 2011-09-30 | $18.26 | $43.08 | 53,605 | — | — |
| 2011-09-29 | $18.77 | $44.29 | 27,899 | — | — |
| 2011-09-28 | $18.15 | $42.81 | 25,584 | — | — |
| 2011-09-27 | $18.76 | $44.25 | 43,858 | — | — |
| 2011-09-26 | $18.86 | $44.50 | 30,944 | — | — |
| 2011-09-23 | $18.49 | $43.63 | 20,224 | — | — |
| 2011-09-22 | $18.30 | $43.16 | 50,315 | — | — |
| 2011-09-21 | $18.67 | $44.05 | 40,813 | — | — |
| 2011-09-20 | $18.88 | $44.54 | 29,239 | — | — |
| 2011-09-19 | $19.17 | $45.21 | 25,584 | — | — |
| 2011-09-16 | $19.40 | $45.76 | 54,209 | — | — |
| 2011-09-15 | $19.20 | $45.29 | 17,191 | — | — |
| 2011-09-14 | $19.24 | $45.38 | 47,935 | — | — |
| 2011-09-13 | $19.01 | $44.84 | 35,888 | — | — |
| 2011-09-12 | $18.86 | $44.50 | 48,688 | — | — |
| 2011-09-09 | $18.32 | $43.22 | 47,809 | — | — |
| 2011-09-08 | $18.50 | $43.63 | 31,747 | — | — |
| 2011-09-07 | $19.12 | $45.10 | 47,935 | — | — |
| 2011-09-06 | $18.42 | $43.47 | 43,166 | — | — |
| 2011-09-02 | $17.95 | $42.36 | 54,334 | — | — |
| 2011-09-01 | $18.34 | $43.26 | 33,881 | — | — |
| 2011-08-31 | $18.89 | $44.57 | 38,398 | — | — |
| 2011-08-30 | $19.43 | $45.36 | 16,940 | — | — |
| 2011-08-29 | $19.49 | $45.51 | 32,751 | — | — |
| 2011-08-26 | $18.70 | $43.67 | 30,618 | — | — |
| 2011-08-25 | $18.62 | $43.48 | 34,132 | — | — |
| 2011-08-24 | $19.11 | $44.62 | 26,352 | — | — |
| 2011-08-23 | $18.92 | $44.17 | 71,651 | — | — |
| 2011-08-22 | $18.28 | $42.68 | 14,180 | — | — |
| 2011-08-19 | $18.14 | $42.35 | 49,691 | — | — |
| 2011-08-18 | $18.21 | $42.52 | 47,307 | — | — |
| 2011-08-17 | $18.74 | $43.75 | 17,317 | — | — |
| 2011-08-16 | $18.58 | $43.37 | 31,747 | — | — |
| 2011-08-15 | $18.98 | $44.32 | 16,689 | — | — |
| 2011-08-12 | $18.40 | $42.96 | 31,747 | — | — |
| 2011-08-11 | $19.02 | $44.42 | 49,190 | — | — |
| 2011-08-10 | $18.13 | $42.33 | 87,086 | — | — |
| 2011-08-09 | $19.41 | $45.33 | 57,722 | — | — |
| 2011-08-08 | $18.34 | $42.81 | 79,055 | — | — |
| 2011-08-05 | $18.94 | $44.23 | 21,709 | — | — |
| 2011-08-04 | $18.97 | $44.30 | 27,355 | — | — |
| 2011-08-03 | $19.55 | $45.64 | 35,135 | — | — |
| 2011-08-02 | $19.17 | $44.75 | 25,097 | — | — |
| 2011-08-01 | $19.24 | $44.92 | 24,344 | — | — |
| 2011-07-29 | $19.21 | $44.84 | 58,475 | — | — |
| 2011-07-28 | $19.03 | $44.43 | 16,564 | — | — |
| 2011-07-27 | $18.73 | $43.73 | 31,747 | — | — |
| 2011-07-26 | $19.01 | $44.40 | 58,224 | — | — |
| 2011-07-25 | $19.31 | $45.08 | 13,176 | — | — |
| 2011-07-22 | $19.77 | $46.16 | 12,046 | — | — |
| 2011-07-21 | $19.84 | $46.31 | 52,076 | — | — |
| 2011-07-20 | $19.56 | $45.68 | 15,184 | — | — |
| 2011-07-19 | $19.76 | $46.15 | 25,850 | — | — |
| 2011-07-18 | $19.09 | $44.58 | 8,407 | — | — |
| 2011-07-15 | $19.33 | $45.14 | 26,853 | — | — |
| 2011-07-14 | $18.98 | $44.32 | 17,191 | — | — |
| 2011-07-13 | $19.33 | $45.12 | 89,595 | — | — |
| 2011-07-12 | $19.44 | $45.38 | 26,226 | — | — |
| 2011-07-11 | $19.39 | $45.27 | 19,199 | — | — |
| 2011-07-08 | $19.64 | $45.85 | 10,917 | — | — |
| 2011-07-07 | $19.95 | $46.57 | 24,971 | — | — |
| 2011-07-06 | $19.77 | $46.16 | 15,309 | — | — |
| 2011-07-05 | $19.56 | $45.68 | 11,795 | — | — |
| 2011-07-01 | $19.65 | $45.89 | 27,732 | — | — |
| 2011-06-30 | $19.50 | $45.53 | 9,662 | — | — |
| 2011-06-29 | $19.33 | $45.12 | 15,685 | — | — |
| 2011-06-28 | $19.43 | $45.36 | 19,575 | — | — |
| 2011-06-27 | $19.41 | $45.33 | 19,199 | — | — |
| 2011-06-24 | $19.29 | $45.03 | 64,624 | — | — |
| 2011-06-23 | $19.33 | $45.12 | 19,324 | — | — |
| 2011-06-22 | $19.12 | $44.64 | 16,815 | — | — |
| 2011-06-21 | $19.42 | $45.35 | 28,736 | — | — |
| 2011-06-20 | $19.33 | $45.12 | 12,674 | — | — |
| 2011-06-17 | $19.18 | $44.79 | 49,315 | — | — |
| 2011-06-16 | $19.12 | $44.64 | 22,587 | — | — |
| 2011-06-15 | $18.59 | $43.41 | 26,226 | — | — |
| 2011-06-14 | $19.09 | $44.56 | 31,245 | — | — |
| 2011-06-13 | $18.35 | $42.85 | 27,481 | — | — |
| 2011-06-10 | $18.54 | $43.30 | 15,434 | — | — |
| 2011-06-09 | $18.74 | $43.75 | 19,199 | — | — |
| 2011-06-08 | $18.91 | $44.15 | 24,218 | — | — |
| 2011-06-07 | $18.88 | $44.08 | 20,705 | — | — |
| 2011-06-06 | $18.74 | $43.75 | 28,610 | — | — |
| 2011-06-03 | $18.77 | $43.82 | 31,371 | — | — |
| 2011-06-02 | $19.18 | $44.79 | 16,689 | — | — |
| 2011-06-01 | $18.74 | $43.76 | 37,645 | — | — |
| 2011-05-31 | $19.56 | $45.20 | 59,856 | — | — |
| 2011-05-27 | $19.15 | $44.26 | 5,898 | — | — |
| 2011-05-26 | $19.19 | $44.35 | 12,423 | — | — |
| 2011-05-25 | $18.89 | $43.67 | 18,948 | — | — |
| 2011-05-24 | $18.72 | $43.26 | 22,838 | — | — |
| 2011-05-23 | $18.78 | $43.39 | 37,645 | — | — |
| 2011-05-20 | $18.79 | $43.43 | 51,197 | — | — |
| 2011-05-19 | $19.10 | $44.15 | 26,101 | — | — |
| 2011-05-18 | $19.34 | $44.70 | 11,544 | — | — |
| 2011-05-17 | $18.96 | $43.82 | 17,191 | — | — |
| 2011-05-16 | $18.85 | $43.56 | 25,097 | — | — |
| 2011-05-13 | $19.10 | $44.15 | 16,313 | — | — |
| 2011-05-12 | $19.45 | $44.96 | 35,637 | — | — |
| 2011-05-11 | $19.07 | $44.07 | 16,187 | — | — |
| 2011-05-10 | $19.33 | $44.66 | 16,940 | — | — |
| 2011-05-09 | $18.97 | $43.85 | 10,164 | — | — |
| 2011-05-06 | $18.75 | $43.34 | 21,332 | — | — |
| 2011-05-05 | $18.71 | $43.24 | 25,097 | — | — |
| 2011-05-04 | $18.98 | $43.87 | 16,940 | — | — |
| 2011-05-03 | $19.18 | $44.33 | 31,371 | — | — |
| 2011-05-02 | $19.16 | $44.28 | 15,058 | — | — |
| 2011-04-29 | $19.80 | $45.77 | 13,803 | — | — |
| 2011-04-28 | $19.54 | $45.16 | 31,371 | — | — |
| 2011-04-27 | $19.26 | $44.52 | 27,606 | — | — |
| 2011-04-26 | $19.42 | $44.88 | 46,429 | — | — |
| 2011-04-25 | $19.05 | $44.02 | 14,305 | — | — |
| 2011-04-21 | $19.09 | $44.13 | 17,568 | — | — |
| 2011-04-20 | $19.24 | $44.46 | 20,328 | — | — |
| 2011-04-19 | $18.71 | $43.24 | 77,674 | — | — |
| 2011-04-18 | $18.73 | $43.28 | 13,678 | — | — |
| 2011-04-15 | $18.88 | $43.63 | 120,715 | — | — |
| 2011-04-14 | $18.93 | $43.74 | 42,288 | — | — |
| 2011-04-13 | $18.89 | $43.65 | 32,626 | — | — |
| 2011-04-12 | $19.00 | $43.91 | 9,411 | — | — |
| 2011-04-11 | $19.06 | $44.05 | 65,628 | — | — |
| 2011-04-08 | $19.22 | $44.42 | 19,450 | — | — |
| 2011-04-07 | $19.65 | $45.42 | 28,234 | — | — |
| 2011-04-06 | $20.01 | $46.25 | 15,309 | — | — |
| 2011-04-05 | $19.78 | $45.71 | 24,344 | — | — |
| 2011-04-04 | $19.81 | $45.79 | 22,085 | — | — |
| 2011-04-01 | $19.96 | $46.14 | 40,029 | — | — |
| 2011-03-31 | $19.72 | $45.56 | 15,811 | — | — |
| 2011-03-30 | $19.76 | $45.66 | 7,153 | — | — |
| 2011-03-29 | $19.71 | $45.55 | 6,525 | — | — |
| 2011-03-28 | $19.40 | $44.83 | 40,280 | — | — |
| 2011-03-25 | $19.39 | $44.81 | 20,830 | — | — |
| 2011-03-24 | $19.64 | $45.38 | 14,933 | — | — |
| 2011-03-23 | $19.63 | $45.36 | 84,827 | — | — |
| 2011-03-22 | $19.49 | $45.05 | 21,583 | — | — |
| 2011-03-21 | $19.50 | $45.07 | 17,693 | — | — |
| 2011-03-18 | $19.21 | $44.40 | 44,672 | — | — |
| 2011-03-17 | $18.97 | $43.83 | 14,933 | — | — |
| 2011-03-16 | $18.79 | $43.43 | 63,620 | — | — |
| 2011-03-15 | $18.93 | $43.74 | 53,080 | — | — |
| 2011-03-14 | $18.85 | $43.56 | 28,736 | — | — |
| 2011-03-11 | $19.02 | $43.96 | 31,873 | — | — |
| 2011-03-10 | $18.97 | $43.83 | 27,732 | — | — |
| 2011-03-09 | $19.67 | $45.45 | 39,527 | — | — |
| 2011-03-08 | $19.38 | $44.79 | 18,195 | — | — |
| 2011-03-07 | $19.08 | $44.09 | 22,211 | — | — |
| 2011-03-04 | $19.27 | $44.53 | 25,348 | — | — |
| 2011-03-03 | $19.63 | $45.36 | 17,944 | — | — |
| 2011-03-02 | $19.21 | $44.39 | 61,236 | — | — |
| 2011-03-01 | $19.33 | $44.68 | 64,122 | — | — |
| 2011-02-28 | $19.95 | $45.66 | 81,941 | — | — |
| 2011-02-25 | $19.88 | $45.49 | 58,852 | — | — |
| 2011-02-24 | $19.44 | $44.47 | 32,626 | — | — |
| 2011-02-23 | $19.22 | $43.98 | 35,888 | — | — |
| 2011-02-22 | $19.14 | $43.80 | 55,087 | — | — |
| 2011-02-18 | $19.48 | $44.58 | 20,454 | — | — |
| 2011-02-17 | $19.37 | $44.31 | 19,199 | — | — |
| 2011-02-16 | $19.29 | $44.13 | 32,751 | — | — |
| 2011-02-15 | $19.04 | $43.56 | 29,112 | — | — |
| 2011-02-14 | $18.88 | $43.20 | 19,826 | — | — |
| 2011-02-11 | $19.05 | $43.60 | 37,896 | — | — |
| 2011-02-10 | $18.76 | $42.92 | 38,774 | — | — |
| 2011-02-09 | $18.70 | $42.78 | 10,415 | — | — |
| 2011-02-08 | $18.86 | $43.16 | 58,726 | — | — |
| 2011-02-07 | $19.06 | $43.61 | 16,438 | — | — |
| 2011-02-04 | $18.91 | $43.27 | 46,052 | — | — |
| 2011-02-03 | $18.97 | $43.40 | 20,830 | — | — |
| 2011-02-02 | $18.89 | $43.23 | 18,697 | — | — |
| 2011-02-01 | $18.84 | $43.10 | 111,806 | — | — |
| 2011-01-31 | $18.07 | $41.35 | 289,114 | — | — |
| 2011-01-28 | $19.04 | $43.56 | 102,144 | — | — |
| 2011-01-27 | $19.94 | $45.62 | 21,458 | — | — |
| 2011-01-26 | $20.30 | $46.44 | 36,139 | — | — |
| 2011-01-25 | $20.11 | $46.02 | 56,719 | — | — |
| 2011-01-24 | $19.98 | $45.71 | 40,531 | — | — |
| 2011-01-21 | $19.80 | $45.31 | 43,919 | — | — |
| 2011-01-20 | $19.99 | $45.75 | 31,120 | — | — |
| 2011-01-19 | $20.05 | $45.88 | 27,983 | — | — |
| 2011-01-18 | $20.64 | $47.23 | 27,606 | — | — |
| 2011-01-14 | $21.45 | $49.07 | 32,877 | — | — |
| 2011-01-13 | $20.92 | $47.86 | 10,039 | — | — |
| 2011-01-12 | $21.37 | $48.88 | 13,803 | — | — |
| 2011-01-11 | $21.16 | $48.41 | 14,933 | — | — |
| 2011-01-10 | $21.35 | $48.85 | 24,218 | — | — |
| 2011-01-07 | $21.29 | $48.70 | 49,942 | — | — |
| 2011-01-06 | $21.42 | $49.01 | 22,963 | — | — |
| 2011-01-05 | $21.92 | $50.14 | 20,454 | — | — |
| 2011-01-04 | $21.59 | $49.39 | 20,579 | — | — |
| 2011-01-03 | $22.24 | $50.89 | 25,599 | — | — |