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
- 2000-06-28 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 | $22.19 | $28.54 | 48,000 | — | — |
| 2011-12-29 | $22.43 | $28.85 | 50,700 | — | — |
| 2011-12-28 | $22.11 | $28.44 | 47,000 | — | — |
| 2011-12-27 | $22.37 | $28.77 | 33,200 | — | — |
| 2011-12-23 | $22.12 | $28.45 | 38,400 | — | — |
| 2011-12-22 | $21.89 | $28.15 | 50,500 | — | — |
| 2011-12-21 | $21.70 | $27.91 | 66,600 | — | — |
| 2011-12-20 | $21.58 | $27.75 | 105,500 | — | — |
| 2011-12-19 | $20.97 | $26.97 | 66,400 | — | — |
| 2011-12-16 | $20.86 | $26.83 | 169,800 | — | — |
| 2011-12-15 | $20.95 | $26.94 | 61,000 | — | — |
| 2011-12-14 | $20.64 | $26.55 | 61,900 | — | — |
| 2011-12-13 | $20.42 | $26.26 | 63,600 | — | — |
| 2011-12-12 | $20.85 | $26.82 | 50,900 | — | — |
| 2011-12-09 | $20.77 | $26.71 | 131,700 | — | — |
| 2011-12-08 | $20.00 | $25.72 | 171,900 | — | — |
| 2011-12-07 | $20.39 | $26.22 | 93,000 | — | — |
| 2011-12-06 | $20.59 | $26.48 | 45,100 | — | — |
| 2011-12-05 | $20.60 | $26.49 | 65,900 | — | — |
| 2011-12-02 | $20.44 | $26.29 | 77,200 | — | — |
| 2011-12-01 | $19.99 | $25.71 | 111,800 | — | — |
| 2011-11-30 | $19.92 | $25.62 | 174,700 | — | — |
| 2011-11-29 | $18.52 | $23.82 | 26,100 | — | — |
| 2011-11-28 | $19.23 | $24.73 | 71,300 | — | — |
| 2011-11-25 | $18.44 | $23.72 | 25,700 | — | — |
| 2011-11-23 | $18.75 | $24.11 | 74,500 | — | — |
| 2011-11-22 | $18.76 | $24.13 | 26,800 | — | — |
| 2011-11-21 | $19.00 | $24.44 | 51,600 | — | — |
| 2011-11-18 | $19.34 | $24.87 | 58,800 | — | — |
| 2011-11-17 | $19.08 | $24.54 | 39,100 | — | — |
| 2011-11-16 | $19.23 | $24.73 | 54,300 | — | — |
| 2011-11-15 | $19.53 | $25.12 | 60,200 | — | — |
| 2011-11-14 | $19.16 | $24.64 | 56,400 | — | — |
| 2011-11-11 | $19.54 | $25.13 | 44,300 | — | — |
| 2011-11-10 | $19.00 | $24.44 | 32,000 | — | — |
| 2011-11-09 | $18.97 | $24.40 | 81,100 | — | — |
| 2011-11-08 | $19.55 | $25.14 | 62,400 | — | — |
| 2011-11-07 | $19.38 | $24.71 | 88,000 | — | — |
| 2011-11-04 | $19.18 | $24.45 | 50,600 | — | — |
| 2011-11-03 | $19.64 | $25.04 | 99,100 | — | — |
| 2011-11-02 | $19.31 | $24.62 | 83,200 | — | — |
| 2011-11-01 | $18.97 | $24.18 | 69,800 | — | — |
| 2011-10-31 | $20.02 | $25.52 | 56,900 | — | — |
| 2011-10-28 | $20.41 | $26.02 | 93,000 | — | — |
| 2011-10-27 | $20.60 | $26.26 | 236,600 | — | — |
| 2011-10-26 | $20.19 | $25.74 | 182,700 | — | — |
| 2011-10-25 | $20.73 | $26.43 | 53,200 | — | — |
| 2011-10-24 | $21.44 | $27.33 | 41,400 | — | — |
| 2011-10-21 | $20.59 | $26.25 | 45,500 | — | — |
| 2011-10-20 | $20.10 | $25.62 | 38,600 | — | — |
| 2011-10-19 | $20.57 | $26.22 | 50,500 | — | — |
| 2011-10-18 | $20.48 | $26.11 | 66,700 | — | — |
| 2011-10-17 | $19.68 | $25.09 | 48,800 | — | — |
| 2011-10-14 | $20.97 | $26.73 | 35,400 | — | — |
| 2011-10-13 | $20.38 | $25.98 | 25,100 | — | — |
| 2011-10-12 | $20.83 | $26.55 | 45,400 | — | — |
| 2011-10-11 | $20.10 | $25.62 | 39,300 | — | — |
| 2011-10-10 | $19.79 | $25.23 | 50,200 | — | — |
| 2011-10-07 | $18.51 | $23.60 | 45,000 | — | — |
| 2011-10-06 | $19.21 | $24.49 | 63,100 | — | — |
| 2011-10-05 | $18.93 | $24.13 | 60,000 | — | — |
| 2011-10-04 | $19.49 | $24.85 | 140,900 | — | — |
| 2011-10-03 | $17.74 | $22.62 | 82,900 | — | — |
| 2011-09-30 | $18.47 | $23.55 | 92,200 | — | — |
| 2011-09-29 | $18.48 | $23.56 | 54,500 | — | — |
| 2011-09-28 | $17.92 | $22.84 | 66,500 | — | — |
| 2011-09-27 | $18.67 | $23.80 | 154,900 | — | — |
| 2011-09-26 | $18.65 | $23.78 | 49,600 | — | — |
| 2011-09-23 | $17.74 | $22.62 | 58,100 | — | — |
| 2011-09-22 | $17.51 | $22.32 | 105,800 | — | — |
| 2011-09-21 | $17.77 | $22.65 | 59,600 | — | — |
| 2011-09-20 | $18.69 | $23.83 | 92,100 | — | — |
| 2011-09-19 | $19.09 | $24.34 | 103,900 | — | — |
| 2011-09-16 | $19.35 | $24.67 | 170,900 | — | — |
| 2011-09-15 | $19.22 | $24.50 | 82,900 | — | — |
| 2011-09-14 | $19.08 | $24.32 | 119,300 | — | — |
| 2011-09-13 | $18.91 | $24.11 | 42,900 | — | — |
| 2011-09-12 | $18.79 | $23.95 | 32,000 | — | — |
| 2011-09-09 | $18.59 | $23.70 | 70,000 | — | — |
| 2011-09-08 | $19.10 | $24.35 | 113,700 | — | — |
| 2011-09-07 | $19.70 | $25.11 | 71,500 | — | — |
| 2011-09-06 | $19.01 | $24.23 | 56,500 | — | — |
| 2011-09-02 | $19.24 | $24.53 | 84,100 | — | — |
| 2011-09-01 | $20.04 | $25.55 | 63,400 | — | — |
| 2011-08-31 | $21.54 | $27.46 | 89,900 | — | — |
| 2011-08-30 | $21.38 | $27.26 | 55,200 | — | — |
| 2011-08-29 | $21.64 | $27.59 | 48,300 | — | — |
| 2011-08-26 | $20.65 | $26.33 | 73,100 | — | — |
| 2011-08-25 | $20.15 | $25.69 | 65,800 | — | — |
| 2011-08-24 | $20.81 | $26.53 | 61,100 | — | — |
| 2011-08-23 | $20.16 | $25.70 | 75,300 | — | — |
| 2011-08-22 | $18.67 | $23.80 | 124,800 | — | — |
| 2011-08-19 | $19.00 | $24.22 | 83,100 | — | — |
| 2011-08-18 | $19.30 | $24.60 | 111,600 | — | — |
| 2011-08-17 | $19.92 | $25.39 | 80,800 | — | — |
| 2011-08-16 | $19.87 | $25.33 | 60,600 | — | — |
| 2011-08-15 | $20.25 | $25.82 | 31,200 | — | — |
| 2011-08-12 | $20.03 | $25.53 | 56,500 | — | — |
| 2011-08-11 | $20.34 | $25.93 | 114,300 | — | — |
| 2011-08-10 | $19.94 | $25.42 | 148,100 | — | — |
| 2011-08-09 | $21.25 | $27.09 | 117,200 | — | — |
| 2011-08-08 | $19.69 | $24.90 | 161,800 | — | — |
| 2011-08-05 | $21.30 | $26.93 | 126,200 | — | — |
| 2011-08-04 | $21.40 | $27.06 | 81,900 | — | — |
| 2011-08-03 | $21.97 | $27.78 | 62,500 | — | — |
| 2011-08-02 | $21.40 | $27.06 | 48,200 | — | — |
| 2011-08-01 | $21.69 | $27.43 | 60,900 | — | — |
| 2011-07-29 | $21.92 | $27.72 | 152,300 | — | — |
| 2011-07-28 | $21.52 | $27.21 | 83,300 | — | — |
| 2011-07-27 | $21.63 | $27.35 | 65,400 | — | — |
| 2011-07-26 | $21.90 | $27.69 | 141,000 | — | — |
| 2011-07-25 | $22.50 | $28.45 | 60,500 | — | — |
| 2011-07-22 | $23.30 | $29.46 | 136,100 | — | — |
| 2011-07-21 | $23.46 | $29.66 | 417,300 | — | — |
| 2011-07-20 | $23.06 | $29.16 | 14,100 | — | — |
| 2011-07-19 | $23.28 | $29.44 | 77,500 | — | — |
| 2011-07-18 | $22.65 | $28.64 | 37,900 | — | — |
| 2011-07-15 | $23.00 | $29.08 | 105,500 | — | — |
| 2011-07-14 | $22.70 | $28.70 | 34,600 | — | — |
| 2011-07-13 | $22.97 | $29.04 | 25,800 | — | — |
| 2011-07-12 | $22.88 | $28.93 | 30,900 | — | — |
| 2011-07-11 | $22.83 | $28.87 | 23,200 | — | — |
| 2011-07-08 | $22.91 | $28.97 | 16,200 | — | — |
| 2011-07-07 | $22.98 | $29.06 | 41,100 | — | — |
| 2011-07-06 | $22.81 | $28.84 | 43,500 | — | — |
| 2011-07-05 | $22.60 | $28.58 | 40,000 | — | — |
| 2011-07-01 | $22.52 | $28.48 | 64,100 | — | — |
| 2011-06-30 | $22.39 | $28.31 | 49,000 | — | — |
| 2011-06-29 | $22.10 | $27.94 | 25,300 | — | — |
| 2011-06-28 | $21.97 | $27.78 | 27,900 | — | — |
| 2011-06-27 | $21.96 | $27.77 | 59,800 | — | — |
| 2011-06-24 | $21.72 | $27.46 | 128,000 | — | — |
| 2011-06-23 | $21.49 | $27.17 | 59,300 | — | — |
| 2011-06-22 | $21.48 | $27.16 | 30,100 | — | — |
| 2011-06-21 | $21.84 | $27.62 | 32,800 | — | — |
| 2011-06-20 | $21.62 | $27.34 | 30,800 | — | — |
| 2011-06-17 | $21.43 | $27.10 | 93,300 | — | — |
| 2011-06-16 | $21.28 | $26.91 | 44,100 | — | — |
| 2011-06-15 | $21.02 | $26.58 | 42,200 | — | — |
| 2011-06-14 | $21.35 | $27.00 | 25,000 | — | — |
| 2011-06-13 | $21.11 | $26.69 | 29,400 | — | — |
| 2011-06-10 | $21.04 | $26.60 | 48,800 | — | — |
| 2011-06-09 | $20.87 | $26.39 | 32,200 | — | — |
| 2011-06-08 | $21.34 | $26.98 | 40,300 | — | — |
| 2011-06-07 | $21.09 | $26.67 | 25,100 | — | — |
| 2011-06-06 | $20.85 | $26.36 | 28,800 | — | — |
| 2011-06-03 | $20.76 | $26.25 | 27,000 | — | — |
| 2011-06-02 | $21.47 | $27.15 | 40,300 | — | — |
| 2011-06-01 | $21.77 | $27.53 | 172,000 | — | — |
| 2011-05-31 | $22.05 | $27.88 | 239,100 | — | — |
| 2011-05-27 | $22.04 | $27.87 | 27,400 | — | — |
| 2011-05-26 | $21.55 | $27.25 | 57,900 | — | — |
| 2011-05-25 | $21.51 | $27.20 | 25,200 | — | — |
| 2011-05-24 | $21.40 | $27.06 | 53,600 | — | — |
| 2011-05-23 | $21.50 | $27.19 | 35,500 | — | — |
| 2011-05-20 | $21.50 | $27.19 | 43,000 | — | — |
| 2011-05-19 | $21.60 | $27.31 | 27,200 | — | — |
| 2011-05-18 | $21.44 | $27.11 | 17,300 | — | — |
| 2011-05-17 | $21.26 | $26.88 | 16,400 | — | — |
| 2011-05-16 | $21.25 | $26.87 | 24,800 | — | — |
| 2011-05-13 | $21.11 | $26.69 | 21,000 | — | — |
| 2011-05-12 | $21.61 | $27.33 | 27,900 | — | — |
| 2011-05-11 | $21.49 | $27.17 | 30,800 | — | — |
| 2011-05-10 | $21.61 | $27.33 | 17,700 | — | — |
| 2011-05-09 | $21.13 | $26.52 | 28,000 | — | — |
| 2011-05-06 | $21.24 | $26.65 | 30,000 | — | — |
| 2011-05-05 | $21.27 | $26.69 | 33,700 | — | — |
| 2011-05-04 | $21.45 | $26.92 | 29,100 | — | — |
| 2011-05-03 | $21.64 | $27.16 | 22,000 | — | — |
| 2011-05-02 | $21.51 | $26.99 | 34,000 | — | — |
| 2011-04-29 | $22.30 | $27.98 | 29,000 | — | — |
| 2011-04-28 | $22.30 | $27.98 | 69,000 | — | — |
| 2011-04-27 | $22.45 | $28.17 | 33,000 | — | — |
| 2011-04-26 | $22.24 | $27.91 | 26,400 | — | — |
| 2011-04-25 | $21.81 | $27.37 | 33,000 | — | — |
| 2011-04-21 | $22.29 | $27.97 | 23,300 | — | — |
| 2011-04-20 | $22.57 | $28.32 | 53,200 | — | — |
| 2011-04-19 | $22.29 | $27.97 | 20,200 | — | — |
| 2011-04-18 | $22.25 | $27.92 | 42,400 | — | — |
| 2011-04-15 | $22.34 | $28.03 | 44,800 | — | — |
| 2011-04-14 | $22.17 | $27.82 | 24,000 | — | — |
| 2011-04-13 | $22.09 | $27.72 | 49,200 | — | — |
| 2011-04-12 | $22.03 | $27.65 | 27,100 | — | — |
| 2011-04-11 | $22.39 | $28.10 | 37,400 | — | — |
| 2011-04-08 | $22.35 | $28.05 | 41,000 | — | — |
| 2011-04-07 | $22.29 | $27.97 | 37,600 | — | — |
| 2011-04-06 | $22.27 | $27.95 | 47,500 | — | — |
| 2011-04-05 | $22.17 | $27.82 | 107,900 | — | — |
| 2011-04-04 | $21.71 | $27.24 | 80,200 | — | — |
| 2011-04-01 | $21.52 | $27.01 | 143,500 | — | — |
| 2011-03-31 | $20.83 | $26.14 | 23,100 | — | — |
| 2011-03-30 | $20.88 | $26.20 | 33,500 | — | — |
| 2011-03-29 | $20.85 | $26.16 | 26,000 | — | — |
| 2011-03-28 | $20.91 | $26.24 | 28,700 | — | — |
| 2011-03-25 | $21.49 | $26.97 | 28,500 | — | — |
| 2011-03-24 | $21.34 | $26.78 | 14,600 | — | — |
| 2011-03-23 | $21.60 | $27.11 | 18,500 | — | — |
| 2011-03-22 | $21.50 | $26.98 | 12,100 | — | — |
| 2011-03-21 | $21.71 | $27.24 | 55,000 | — | — |
| 2011-03-18 | $21.16 | $26.55 | 68,800 | — | — |
| 2011-03-17 | $20.74 | $26.03 | 29,300 | — | — |
| 2011-03-16 | $20.75 | $26.04 | 42,300 | — | — |
| 2011-03-15 | $21.16 | $26.55 | 19,600 | — | — |
| 2011-03-14 | $21.36 | $26.80 | 18,400 | — | — |
| 2011-03-11 | $21.83 | $27.39 | 32,300 | — | — |
| 2011-03-10 | $21.99 | $27.60 | 47,600 | — | — |
| 2011-03-09 | $22.16 | $27.81 | 19,100 | — | — |
| 2011-03-08 | $22.21 | $27.87 | 34,900 | — | — |
| 2011-03-07 | $21.89 | $27.47 | 37,100 | — | — |
| 2011-03-04 | $22.00 | $27.61 | 23,000 | — | — |
| 2011-03-03 | $22.33 | $28.02 | 35,600 | — | — |
| 2011-03-02 | $22.25 | $27.92 | 28,400 | — | — |
| 2011-03-01 | $22.26 | $27.93 | 41,900 | — | — |
| 2011-02-28 | $22.56 | $28.31 | 25,900 | — | — |
| 2011-02-25 | $22.57 | $28.32 | 20,700 | — | — |
| 2011-02-24 | $22.40 | $28.11 | 37,300 | — | — |
| 2011-02-23 | $22.29 | $27.97 | 27,800 | — | — |
| 2011-02-22 | $22.28 | $27.96 | 36,000 | — | — |
| 2011-02-18 | $22.67 | $28.45 | 42,200 | — | — |
| 2011-02-17 | $22.40 | $28.11 | 52,600 | — | — |
| 2011-02-16 | $22.52 | $28.26 | 69,300 | — | — |
| 2011-02-15 | $22.46 | $28.18 | 20,600 | — | — |
| 2011-02-14 | $22.53 | $28.27 | 47,700 | — | — |
| 2011-02-11 | $22.15 | $27.80 | 117,200 | — | — |
| 2011-02-10 | $22.07 | $27.70 | 68,800 | — | — |
| 2011-02-09 | $22.10 | $27.73 | 106,400 | — | — |
| 2011-02-08 | $22.03 | $27.65 | 22,200 | — | — |
| 2011-02-07 | $22.07 | $27.49 | 50,300 | — | — |
| 2011-02-04 | $21.80 | $27.16 | 34,600 | — | — |
| 2011-02-03 | $21.91 | $27.30 | 25,500 | — | — |
| 2011-02-02 | $21.84 | $27.21 | 20,600 | — | — |
| 2011-02-01 | $21.62 | $26.93 | 32,200 | — | — |
| 2011-01-31 | $21.24 | $26.46 | 40,300 | — | — |
| 2011-01-28 | $21.22 | $26.44 | 52,700 | — | — |
| 2011-01-27 | $22.06 | $27.48 | 76,500 | — | — |
| 2011-01-26 | $22.39 | $27.89 | 36,800 | — | — |
| 2011-01-25 | $22.39 | $27.89 | 110,100 | — | — |
| 2011-01-24 | $21.75 | $27.10 | 53,700 | — | — |
| 2011-01-21 | $21.26 | $26.49 | 104,800 | — | — |
| 2011-01-20 | $21.42 | $26.68 | 124,000 | — | — |
| 2011-01-19 | $21.59 | $26.90 | 39,700 | — | — |
| 2011-01-18 | $22.39 | $27.89 | 79,400 | — | — |
| 2011-01-14 | $22.52 | $28.06 | 79,200 | — | — |
| 2011-01-13 | $22.44 | $27.96 | 48,800 | — | — |
| 2011-01-12 | $22.71 | $28.29 | 40,000 | — | — |
| 2011-01-11 | $22.43 | $27.94 | 41,400 | — | — |
| 2011-01-10 | $22.27 | $27.74 | 23,400 | — | — |
| 2011-01-07 | $22.30 | $27.78 | 45,100 | — | — |
| 2011-01-06 | $22.13 | $27.57 | 51,400 | — | — |
| 2011-01-05 | $22.58 | $28.13 | 45,400 | — | — |
| 2011-01-04 | $22.61 | $28.17 | 78,600 | — | — |
| 2011-01-03 | $22.75 | $28.34 | 184,100 | — | — |