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
- 1980-03-17 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 | $22.72 | $28.05 | 95,200 | — | — |
| 2011-12-29 | $22.82 | $28.17 | 68,800 | — | — |
| 2011-12-28 | $22.49 | $27.76 | 59,600 | — | — |
| 2011-12-27 | $23.47 | $28.98 | 99,800 | — | — |
| 2011-12-23 | $22.92 | $28.29 | 23,600 | — | — |
| 2011-12-22 | $22.78 | $28.12 | 65,800 | — | — |
| 2011-12-21 | $22.90 | $28.27 | 108,600 | — | — |
| 2011-12-20 | $22.79 | $28.14 | 169,400 | — | — |
| 2011-12-19 | $21.69 | $26.78 | 105,000 | — | — |
| 2011-12-16 | $21.79 | $26.90 | 254,600 | — | — |
| 2011-12-15 | $21.54 | $26.59 | 175,200 | — | — |
| 2011-12-14 | $21.11 | $26.06 | 177,600 | — | — |
| 2011-12-13 | $21.29 | $26.28 | 151,000 | — | — |
| 2011-12-12 | $22.06 | $27.23 | 224,000 | — | — |
| 2011-12-09 | $22.42 | $27.68 | 213,800 | — | — |
| 2011-12-08 | $21.78 | $26.88 | 230,800 | — | — |
| 2011-12-07 | $22.57 | $27.86 | 307,400 | — | — |
| 2011-12-06 | $21.79 | $26.90 | 102,600 | — | — |
| 2011-12-05 | $21.54 | $26.59 | 131,400 | — | — |
| 2011-12-02 | $21.39 | $26.40 | 128,600 | — | — |
| 2011-12-01 | $20.99 | $25.91 | 77,600 | — | — |
| 2011-11-30 | $21.17 | $26.14 | 240,600 | — | — |
| 2011-11-29 | $19.86 | $24.52 | 84,400 | — | — |
| 2011-11-28 | $19.89 | $24.55 | 147,000 | — | — |
| 2011-11-25 | $19.01 | $23.47 | 55,000 | — | — |
| 2011-11-23 | $19.59 | $24.19 | 88,600 | — | — |
| 2011-11-22 | $20.21 | $24.94 | 82,400 | — | — |
| 2011-11-21 | $20.56 | $25.38 | 111,400 | — | — |
| 2011-11-18 | $21.17 | $26.14 | 104,000 | — | — |
| 2011-11-17 | $21.04 | $25.98 | 66,800 | — | — |
| 2011-11-16 | $21.43 | $26.46 | 210,800 | — | — |
| 2011-11-15 | $21.25 | $26.23 | 146,200 | — | — |
| 2011-11-14 | $20.66 | $25.50 | 468,000 | — | — |
| 2011-11-11 | $20.85 | $25.74 | 307,800 | — | — |
| 2011-11-10 | $20.71 | $25.56 | 209,200 | — | — |
| 2011-11-09 | $20.67 | $25.52 | 172,800 | — | — |
| 2011-11-08 | $22.01 | $27.18 | 117,000 | — | — |
| 2011-11-07 | $21.92 | $27.06 | 89,200 | — | — |
| 2011-11-04 | $22.17 | $27.38 | 149,200 | — | — |
| 2011-11-03 | $23.02 | $28.42 | 131,800 | — | — |
| 2011-11-02 | $22.32 | $27.56 | 148,800 | — | — |
| 2011-11-01 | $21.29 | $26.28 | 153,400 | — | — |
| 2011-10-31 | $22.33 | $27.57 | 115,200 | — | — |
| 2011-10-28 | $22.96 | $28.34 | 100,600 | — | — |
| 2011-10-27 | $23.39 | $28.87 | 203,200 | — | — |
| 2011-10-26 | $21.64 | $26.72 | 126,600 | — | — |
| 2011-10-25 | $21.22 | $26.20 | 81,600 | — | — |
| 2011-10-24 | $21.88 | $27.01 | 152,800 | — | — |
| 2011-10-21 | $21.09 | $26.04 | 90,800 | — | — |
| 2011-10-20 | $20.72 | $25.57 | 123,400 | — | — |
| 2011-10-19 | $20.67 | $25.51 | 118,200 | — | — |
| 2011-10-18 | $21.31 | $26.31 | 205,800 | — | — |
| 2011-10-17 | $20.51 | $25.33 | 141,200 | — | — |
| 2011-10-14 | $21.56 | $26.61 | 88,400 | — | — |
| 2011-10-13 | $21.04 | $25.97 | 102,400 | — | — |
| 2011-10-12 | $21.29 | $26.28 | 124,200 | — | — |
| 2011-10-11 | $21.15 | $25.96 | 186,000 | — | — |
| 2011-10-10 | $20.92 | $25.67 | 185,600 | — | — |
| 2011-10-07 | $19.87 | $24.38 | 182,800 | — | — |
| 2011-10-06 | $20.81 | $25.53 | 106,000 | — | — |
| 2011-10-05 | $20.50 | $25.15 | 170,400 | — | — |
| 2011-10-04 | $20.65 | $25.34 | 297,400 | — | — |
| 2011-10-03 | $18.89 | $23.18 | 245,600 | — | — |
| 2011-09-30 | $19.39 | $23.79 | 479,800 | — | — |
| 2011-09-29 | $20.09 | $24.66 | 232,000 | — | — |
| 2011-09-28 | $19.41 | $23.82 | 136,400 | — | — |
| 2011-09-27 | $20.71 | $25.42 | 168,400 | — | — |
| 2011-09-26 | $20.30 | $24.91 | 95,200 | — | — |
| 2011-09-23 | $19.91 | $24.44 | 186,400 | — | — |
| 2011-09-22 | $19.83 | $24.34 | 249,200 | — | — |
| 2011-09-21 | $20.46 | $25.11 | 109,400 | — | — |
| 2011-09-20 | $21.43 | $26.30 | 198,200 | — | — |
| 2011-09-19 | $21.66 | $26.58 | 129,600 | — | — |
| 2011-09-16 | $21.99 | $26.99 | 232,000 | — | — |
| 2011-09-15 | $22.41 | $27.50 | 130,600 | — | — |
| 2011-09-14 | $22.13 | $27.16 | 150,200 | — | — |
| 2011-09-13 | $21.74 | $26.67 | 99,200 | — | — |
| 2011-09-12 | $21.52 | $26.41 | 73,000 | — | — |
| 2011-09-09 | $21.45 | $26.33 | 201,400 | — | — |
| 2011-09-08 | $22.25 | $27.31 | 90,000 | — | — |
| 2011-09-07 | $22.97 | $28.18 | 173,200 | — | — |
| 2011-09-06 | $22.07 | $27.09 | 118,000 | — | — |
| 2011-09-02 | $22.17 | $27.20 | 235,200 | — | — |
| 2011-09-01 | $23.00 | $28.22 | 152,000 | — | — |
| 2011-08-31 | $23.67 | $29.04 | 151,000 | — | — |
| 2011-08-30 | $24.05 | $29.52 | 134,800 | — | — |
| 2011-08-29 | $24.29 | $29.80 | 285,800 | — | — |
| 2011-08-26 | $22.87 | $28.06 | 101,800 | — | — |
| 2011-08-25 | $22.05 | $27.06 | 143,400 | — | — |
| 2011-08-24 | $22.63 | $27.77 | 105,200 | — | — |
| 2011-08-23 | $22.09 | $27.11 | 163,400 | — | — |
| 2011-08-22 | $21.04 | $25.82 | 174,600 | — | — |
| 2011-08-19 | $21.25 | $26.07 | 294,000 | — | — |
| 2011-08-18 | $20.97 | $25.73 | 289,600 | — | — |
| 2011-08-17 | $22.25 | $27.31 | 204,000 | — | — |
| 2011-08-16 | $22.00 | $27.00 | 300,200 | — | — |
| 2011-08-15 | $21.60 | $26.51 | 127,200 | — | — |
| 2011-08-12 | $21.00 | $25.77 | 237,800 | — | — |
| 2011-08-11 | $21.69 | $26.62 | 263,600 | — | — |
| 2011-08-10 | $20.36 | $24.98 | 288,000 | — | — |
| 2011-08-09 | $22.08 | $27.09 | 360,200 | — | — |
| 2011-08-08 | $20.29 | $24.90 | 344,800 | — | — |
| 2011-08-05 | $21.87 | $26.84 | 248,200 | — | — |
| 2011-08-04 | $22.59 | $27.72 | 238,200 | — | — |
| 2011-08-03 | $24.22 | $29.72 | 187,000 | — | — |
| 2011-08-02 | $24.33 | $29.87 | 223,200 | — | — |
| 2011-08-01 | $25.33 | $31.08 | 361,800 | — | — |
| 2011-07-29 | $25.01 | $30.70 | 124,600 | — | — |
| 2011-07-28 | $25.24 | $30.98 | 165,200 | — | — |
| 2011-07-27 | $25.22 | $30.95 | 338,800 | — | — |
| 2011-07-26 | $25.92 | $31.81 | 258,800 | — | — |
| 2011-07-25 | $26.05 | $31.97 | 227,800 | — | — |
| 2011-07-22 | $26.35 | $32.34 | 305,400 | — | — |
| 2011-07-21 | $25.73 | $31.58 | 197,000 | — | — |
| 2011-07-20 | $25.34 | $31.10 | 142,800 | — | — |
| 2011-07-19 | $25.31 | $31.06 | 409,200 | — | — |
| 2011-07-18 | $24.76 | $30.39 | 185,800 | — | — |
| 2011-07-15 | $25.00 | $30.68 | 125,200 | — | — |
| 2011-07-14 | $25.00 | $30.69 | 259,200 | — | — |
| 2011-07-13 | $25.72 | $31.57 | 171,600 | — | — |
| 2011-07-12 | $25.42 | $31.04 | 164,400 | — | — |
| 2011-07-11 | $25.50 | $31.15 | 183,200 | — | — |
| 2011-07-08 | $25.87 | $31.59 | 337,000 | — | — |
| 2011-07-07 | $26.31 | $32.12 | 113,800 | — | — |
| 2011-07-06 | $26.12 | $31.89 | 190,200 | — | — |
| 2011-07-05 | $26.19 | $31.98 | 544,200 | — | — |
| 2011-07-01 | $25.51 | $31.15 | 861,400 | — | — |
| 2011-06-30 | $22.90 | $27.97 | 106,800 | — | — |
| 2011-06-29 | $22.84 | $27.90 | 360,000 | — | — |
| 2011-06-28 | $22.37 | $27.32 | 193,400 | — | — |
| 2011-06-27 | $21.95 | $26.81 | 75,600 | — | — |
| 2011-06-24 | $21.75 | $26.56 | 375,600 | — | — |
| 2011-06-23 | $21.38 | $26.11 | 167,600 | — | — |
| 2011-06-22 | $21.28 | $25.99 | 156,400 | — | — |
| 2011-06-21 | $21.41 | $26.14 | 94,600 | — | — |
| 2011-06-20 | $20.64 | $25.20 | 110,400 | — | — |
| 2011-06-17 | $20.64 | $25.20 | 208,600 | — | — |
| 2011-06-16 | $20.67 | $25.24 | 133,800 | — | — |
| 2011-06-15 | $20.80 | $25.40 | 63,200 | — | — |
| 2011-06-14 | $21.31 | $26.02 | 79,200 | — | — |
| 2011-06-13 | $20.92 | $25.55 | 90,400 | — | — |
| 2011-06-10 | $20.74 | $25.32 | 171,600 | — | — |
| 2011-06-09 | $20.93 | $25.56 | 101,200 | — | — |
| 2011-06-08 | $20.58 | $25.14 | 103,000 | — | — |
| 2011-06-07 | $20.78 | $25.37 | 54,400 | — | — |
| 2011-06-06 | $20.65 | $25.21 | 144,600 | — | — |
| 2011-06-03 | $21.00 | $25.65 | 123,000 | — | — |
| 2011-06-02 | $20.93 | $25.56 | 134,200 | — | — |
| 2011-06-01 | $21.07 | $25.73 | 117,400 | — | — |
| 2011-05-31 | $22.06 | $26.94 | 170,600 | — | — |
| 2011-05-27 | $21.59 | $26.37 | 152,800 | — | — |
| 2011-05-26 | $21.35 | $26.07 | 89,800 | — | — |
| 2011-05-25 | $20.93 | $25.56 | 128,200 | — | — |
| 2011-05-24 | $20.72 | $25.30 | 102,400 | — | — |
| 2011-05-23 | $20.92 | $25.55 | 96,200 | — | — |
| 2011-05-20 | $21.53 | $26.29 | 84,400 | — | — |
| 2011-05-19 | $21.61 | $26.38 | 154,600 | — | — |
| 2011-05-18 | $21.54 | $26.30 | 92,200 | — | — |
| 2011-05-17 | $21.17 | $25.85 | 133,000 | — | — |
| 2011-05-16 | $20.99 | $25.63 | 153,800 | — | — |
| 2011-05-13 | $21.10 | $25.77 | 117,600 | — | — |
| 2011-05-12 | $21.67 | $26.47 | 130,000 | — | — |
| 2011-05-11 | $21.36 | $26.09 | 95,800 | — | — |
| 2011-05-10 | $21.96 | $26.82 | 121,600 | — | — |
| 2011-05-09 | $21.29 | $26.00 | 88,000 | — | — |
| 2011-05-06 | $21.11 | $25.78 | 99,400 | — | — |
| 2011-05-05 | $21.17 | $25.86 | 140,400 | — | — |
| 2011-05-04 | $21.09 | $25.76 | 76,000 | — | — |
| 2011-05-03 | $21.24 | $25.94 | 94,000 | — | — |
| 2011-05-02 | $21.52 | $26.28 | 58,000 | — | — |
| 2011-04-29 | $21.89 | $26.73 | 56,000 | — | — |
| 2011-04-28 | $21.80 | $26.62 | 46,200 | — | — |
| 2011-04-27 | $21.71 | $26.51 | 83,200 | — | — |
| 2011-04-26 | $21.75 | $26.56 | 123,600 | — | — |
| 2011-04-25 | $21.41 | $26.14 | 60,800 | — | — |
| 2011-04-21 | $21.80 | $26.62 | 75,800 | — | — |
| 2011-04-20 | $22.13 | $27.02 | 172,600 | — | — |
| 2011-04-19 | $21.50 | $26.26 | 136,800 | — | — |
| 2011-04-18 | $21.84 | $26.52 | 147,600 | — | — |
| 2011-04-15 | $22.69 | $27.55 | 140,000 | — | — |
| 2011-04-14 | $22.51 | $27.33 | 86,000 | — | — |
| 2011-04-13 | $22.38 | $27.17 | 119,600 | — | — |
| 2011-04-12 | $22.95 | $27.87 | 128,600 | — | — |
| 2011-04-11 | $23.36 | $28.36 | 229,000 | — | — |
| 2011-04-08 | $22.88 | $27.78 | 409,200 | — | — |
| 2011-04-07 | $23.40 | $28.41 | 201,800 | — | — |
| 2011-04-06 | $23.69 | $28.77 | 201,000 | — | — |
| 2011-04-05 | $23.75 | $28.83 | 58,800 | — | — |
| 2011-04-04 | $23.40 | $28.41 | 88,000 | — | — |
| 2011-04-01 | $22.99 | $27.92 | 83,800 | — | — |
| 2011-03-31 | $22.80 | $27.68 | 63,800 | — | — |
| 2011-03-30 | $22.80 | $27.68 | 75,200 | — | — |
| 2011-03-29 | $22.81 | $27.69 | 54,800 | — | — |
| 2011-03-28 | $22.47 | $27.28 | 51,000 | — | — |
| 2011-03-25 | $22.48 | $27.29 | 81,200 | — | — |
| 2011-03-24 | $22.42 | $27.22 | 69,000 | — | — |
| 2011-03-23 | $22.61 | $27.45 | 40,400 | — | — |
| 2011-03-22 | $22.75 | $27.62 | 132,000 | — | — |
| 2011-03-21 | $23.15 | $28.11 | 143,200 | — | — |
| 2011-03-18 | $22.30 | $27.08 | 112,400 | — | — |
| 2011-03-17 | $21.50 | $26.11 | 63,600 | — | — |
| 2011-03-16 | $21.39 | $25.97 | 103,200 | — | — |
| 2011-03-15 | $21.54 | $26.15 | 80,400 | — | — |
| 2011-03-14 | $21.61 | $26.24 | 81,800 | — | — |
| 2011-03-11 | $21.64 | $26.27 | 90,000 | — | — |
| 2011-03-10 | $21.50 | $26.11 | 106,800 | — | — |
| 2011-03-09 | $21.94 | $26.64 | 70,800 | — | — |
| 2011-03-08 | $21.99 | $26.70 | 80,400 | — | — |
| 2011-03-07 | $21.00 | $25.49 | 93,000 | — | — |
| 2011-03-04 | $21.04 | $25.55 | 66,400 | — | — |
| 2011-03-03 | $21.00 | $25.50 | 69,000 | — | — |
| 2011-03-02 | $20.95 | $25.44 | 46,200 | — | — |
| 2011-03-01 | $20.91 | $25.38 | 73,000 | — | — |
| 2011-02-28 | $21.33 | $25.90 | 59,800 | — | — |
| 2011-02-25 | $21.55 | $26.16 | 85,400 | — | — |
| 2011-02-24 | $21.23 | $25.78 | 110,600 | — | — |
| 2011-02-23 | $21.11 | $25.63 | 166,400 | — | — |
| 2011-02-22 | $21.38 | $25.95 | 142,800 | — | — |
| 2011-02-18 | $21.60 | $26.23 | 188,600 | — | — |
| 2011-02-17 | $20.82 | $25.28 | 176,600 | — | — |
| 2011-02-16 | $20.54 | $24.93 | 58,800 | — | — |
| 2011-02-15 | $20.39 | $24.75 | 129,800 | — | — |
| 2011-02-14 | $20.58 | $24.98 | 70,400 | — | — |
| 2011-02-11 | $20.55 | $24.95 | 62,800 | — | — |
| 2011-02-10 | $20.30 | $24.65 | 67,000 | — | — |
| 2011-02-09 | $20.37 | $24.73 | 85,200 | — | — |
| 2011-02-08 | $20.67 | $25.09 | 83,200 | — | — |
| 2011-02-07 | $20.60 | $25.01 | 93,200 | — | — |
| 2011-02-04 | $20.40 | $24.76 | 99,600 | — | — |
| 2011-02-03 | $20.40 | $24.76 | 96,000 | — | — |
| 2011-02-02 | $20.01 | $24.30 | 50,400 | — | — |
| 2011-02-01 | $20.48 | $24.71 | 112,800 | — | — |
| 2011-01-31 | $20.05 | $24.19 | 119,800 | — | — |
| 2011-01-28 | $19.90 | $24.01 | 153,600 | — | — |
| 2011-01-27 | $20.48 | $24.71 | 129,000 | — | — |
| 2011-01-26 | $20.74 | $25.02 | 217,000 | — | — |
| 2011-01-25 | $19.98 | $24.11 | 104,400 | — | — |
| 2011-01-24 | $20.00 | $24.14 | 190,200 | — | — |
| 2011-01-21 | $19.39 | $23.39 | 330,000 | — | — |
| 2011-01-20 | $18.16 | $21.91 | 127,000 | — | — |
| 2011-01-19 | $18.13 | $21.87 | 296,600 | — | — |
| 2011-01-18 | $18.11 | $21.86 | 159,400 | — | — |
| 2011-01-14 | $18.25 | $22.03 | 110,600 | — | — |
| 2011-01-13 | $18.28 | $22.06 | 73,600 | — | — |
| 2011-01-12 | $18.25 | $22.02 | 99,600 | — | — |
| 2011-01-11 | $18.31 | $22.10 | 188,200 | — | — |
| 2011-01-10 | $18.71 | $22.58 | 254,000 | — | — |
| 2011-01-07 | $19.15 | $23.11 | 379,000 | — | — |
| 2011-01-06 | $19.59 | $23.64 | 155,800 | — | — |
| 2011-01-05 | $20.25 | $24.44 | 81,600 | — | — |
| 2011-01-04 | $20.04 | $24.19 | 202,600 | — | — |
| 2011-01-03 | $20.51 | $24.76 | 183,200 | — | — |