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
- 1983-12-06 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 | $21.20 | $22.88 | 700 | — | — |
| 2011-12-29 | $21.35 | $23.04 | 500 | — | — |
| 2011-12-28 | $21.40 | $23.09 | 0 | — | — |
| 2011-12-27 | $21.40 | $23.09 | 0 | — | — |
| 2011-12-23 | $21.40 | $23.09 | 100 | — | — |
| 2011-12-22 | $22.00 | $23.74 | 0 | — | — |
| 2011-12-21 | $22.00 | $23.74 | 200 | — | — |
| 2011-12-20 | $21.56 | $23.27 | 600 | — | — |
| 2011-12-19 | $21.60 | $23.31 | 0 | — | — |
| 2011-12-16 | $21.60 | $23.31 | 900 | — | — |
| 2011-12-15 | $21.80 | $23.52 | 4,200 | — | — |
| 2011-12-14 | $21.52 | $23.22 | 1,700 | — | — |
| 2011-12-13 | $21.09 | $22.76 | 2,600 | — | — |
| 2011-12-12 | $21.56 | $23.27 | 1,600 | — | — |
| 2011-12-09 | $21.31 | $23.00 | 1,100 | — | — |
| 2011-12-08 | $20.15 | $21.74 | 1,100 | — | — |
| 2011-12-07 | $21.29 | $22.97 | 0 | — | — |
| 2011-12-06 | $21.29 | $22.97 | 3,700 | — | — |
| 2011-12-05 | $20.50 | $22.12 | 6,800 | — | — |
| 2011-12-02 | $20.30 | $21.91 | 900 | — | — |
| 2011-12-01 | $20.38 | $21.99 | 6,200 | — | — |
| 2011-11-30 | $21.09 | $22.76 | 31,600 | — | — |
| 2011-11-29 | $16.77 | $18.10 | 2,700 | — | — |
| 2011-11-28 | $16.63 | $17.95 | 900 | — | — |
| 2011-11-25 | $16.80 | $18.13 | 100 | — | — |
| 2011-11-23 | $16.56 | $17.87 | 300 | — | — |
| 2011-11-22 | $17.67 | $19.07 | 1,800 | — | — |
| 2011-11-21 | $18.13 | $19.56 | 2,500 | — | — |
| 2011-11-18 | $18.61 | $20.08 | 2,900 | — | — |
| 2011-11-17 | $18.91 | $20.41 | 5,000 | — | — |
| 2011-11-16 | $19.11 | $20.62 | 3,200 | — | — |
| 2011-11-15 | $20.29 | $21.89 | 2,000 | — | — |
| 2011-11-14 | $20.51 | $22.13 | 600 | — | — |
| 2011-11-11 | $20.71 | $22.35 | 700 | — | — |
| 2011-11-10 | $20.75 | $22.39 | 500 | — | — |
| 2011-11-09 | $20.20 | $21.80 | 2,000 | — | — |
| 2011-11-08 | $22.36 | $24.13 | 6,700 | — | — |
| 2011-11-07 | $19.99 | $21.57 | 2,000 | — | — |
| 2011-11-04 | $19.93 | $21.51 | 1,200 | — | — |
| 2011-11-03 | $20.12 | $21.71 | 300 | — | — |
| 2011-11-02 | $20.00 | $21.58 | 1,200 | — | — |
| 2011-11-01 | $19.30 | $20.83 | 0 | — | — |
| 2011-10-31 | $19.30 | $20.83 | 0 | — | — |
| 2011-10-28 | $19.30 | $20.83 | 0 | — | — |
| 2011-10-27 | $19.30 | $20.83 | 2,700 | — | — |
| 2011-10-26 | $18.75 | $20.23 | 800 | — | — |
| 2011-10-25 | $19.65 | $21.20 | 0 | — | — |
| 2011-10-24 | $19.65 | $21.20 | 700 | — | — |
| 2011-10-21 | $19.00 | $20.50 | 0 | — | — |
| 2011-10-20 | $19.00 | $20.50 | 0 | — | — |
| 2011-10-19 | $19.00 | $20.50 | 200 | — | — |
| 2011-10-18 | $19.50 | $21.04 | 700 | — | — |
| 2011-10-17 | $18.82 | $20.31 | 0 | — | — |
| 2011-10-14 | $18.82 | $20.31 | 400 | — | — |
| 2011-10-13 | $18.60 | $20.07 | 100 | — | — |
| 2011-10-12 | $19.01 | $20.51 | 11,200 | — | — |
| 2011-10-11 | $19.49 | $20.97 | 2,200 | — | — |
| 2011-10-10 | $17.96 | $19.32 | 400 | — | — |
| 2011-10-07 | $18.02 | $19.39 | 200 | — | — |
| 2011-10-06 | $18.52 | $19.92 | 0 | — | — |
| 2011-10-05 | $18.52 | $19.92 | 200 | — | — |
| 2011-10-04 | $18.32 | $19.71 | 400 | — | — |
| 2011-10-03 | $15.48 | $16.65 | 900 | — | — |
| 2011-09-30 | $16.90 | $18.18 | 700 | — | — |
| 2011-09-29 | $16.76 | $18.03 | 400 | — | — |
| 2011-09-28 | $15.87 | $17.07 | 0 | — | — |
| 2011-09-27 | $15.87 | $17.07 | 0 | — | — |
| 2011-09-26 | $15.87 | $17.07 | 700 | — | — |
| 2011-09-23 | $15.65 | $16.84 | 600 | — | — |
| 2011-09-22 | $15.54 | $16.72 | 1,400 | — | — |
| 2011-09-21 | $16.22 | $17.45 | 600 | — | — |
| 2011-09-20 | $16.55 | $17.80 | 3,700 | — | — |
| 2011-09-19 | $17.89 | $19.25 | 5,300 | — | — |
| 2011-09-16 | $18.45 | $19.85 | 300 | — | — |
| 2011-09-15 | $18.01 | $19.37 | 0 | — | — |
| 2011-09-14 | $18.01 | $19.37 | 500 | — | — |
| 2011-09-13 | $16.95 | $18.23 | 800 | — | — |
| 2011-09-12 | $16.17 | $17.40 | 0 | — | — |
| 2011-09-09 | $16.17 | $17.40 | 200 | — | — |
| 2011-09-08 | $16.92 | $18.20 | 600 | — | — |
| 2011-09-07 | $16.60 | $17.86 | 0 | — | — |
| 2011-09-06 | $16.60 | $17.86 | 600 | — | — |
| 2011-09-02 | $17.75 | $19.09 | 1,100 | — | — |
| 2011-09-01 | $18.28 | $19.66 | 100 | — | — |
| 2011-08-31 | $18.80 | $20.22 | 2,900 | — | — |
| 2011-08-30 | $20.39 | $21.93 | 0 | — | — |
| 2011-08-29 | $20.39 | $21.93 | 900 | — | — |
| 2011-08-26 | $18.29 | $19.68 | 500 | — | — |
| 2011-08-25 | $19.43 | $20.90 | 0 | — | — |
| 2011-08-24 | $19.43 | $20.90 | 1,100 | — | — |
| 2011-08-23 | $17.39 | $18.71 | 0 | — | — |
| 2011-08-22 | $17.39 | $18.71 | 5,800 | — | — |
| 2011-08-19 | $17.24 | $18.55 | 0 | — | — |
| 2011-08-18 | $17.24 | $18.55 | 1,600 | — | — |
| 2011-08-17 | $19.35 | $20.82 | 0 | — | — |
| 2011-08-16 | $19.35 | $20.82 | 1,100 | — | — |
| 2011-08-15 | $19.09 | $20.54 | 0 | — | — |
| 2011-08-12 | $19.09 | $20.54 | 0 | — | — |
| 2011-08-11 | $19.09 | $20.54 | 0 | — | — |
| 2011-08-10 | $19.09 | $20.54 | 2,300 | — | — |
| 2011-08-09 | $20.86 | $22.44 | 700 | — | — |
| 2011-08-08 | $19.90 | $21.41 | 1,900 | — | — |
| 2011-08-05 | $20.95 | $22.54 | 0 | — | — |
| 2011-08-04 | $20.95 | $22.54 | 800 | — | — |
| 2011-08-03 | $21.31 | $22.92 | 700 | — | — |
| 2011-08-02 | $20.53 | $22.09 | 800 | — | — |
| 2011-08-01 | $20.93 | $22.52 | 700 | — | — |
| 2011-07-29 | $20.60 | $22.16 | 8,200 | — | — |
| 2011-07-28 | $21.88 | $23.54 | 500 | — | — |
| 2011-07-27 | $21.90 | $23.56 | 600 | — | — |
| 2011-07-26 | $22.80 | $24.53 | 0 | — | — |
| 2011-07-25 | $22.80 | $24.53 | 0 | — | — |
| 2011-07-22 | $22.80 | $24.53 | 0 | — | — |
| 2011-07-21 | $22.80 | $24.53 | 900 | — | — |
| 2011-07-20 | $22.35 | $24.04 | 800 | — | — |
| 2011-07-19 | $21.93 | $23.59 | 0 | — | — |
| 2011-07-18 | $21.93 | $23.59 | 200 | — | — |
| 2011-07-15 | $21.95 | $23.61 | 0 | — | — |
| 2011-07-14 | $21.95 | $23.61 | 1,800 | — | — |
| 2011-07-13 | $22.66 | $24.38 | 0 | — | — |
| 2011-07-12 | $22.66 | $24.31 | 300 | — | — |
| 2011-07-11 | $22.71 | $24.37 | 2,400 | — | — |
| 2011-07-08 | $22.69 | $24.34 | 1,400 | — | — |
| 2011-07-07 | $24.00 | $25.75 | 4,900 | — | — |
| 2011-07-06 | $23.20 | $24.89 | 100 | — | — |
| 2011-07-05 | $23.70 | $25.43 | 600 | — | — |
| 2011-07-01 | $23.24 | $24.93 | 500 | — | — |
| 2011-06-30 | $23.20 | $24.89 | 1,500 | — | — |
| 2011-06-29 | $22.53 | $24.17 | 0 | — | — |
| 2011-06-28 | $22.53 | $24.17 | 0 | — | — |
| 2011-06-27 | $22.53 | $24.17 | 400 | — | — |
| 2011-06-24 | $22.17 | $23.79 | 1,600 | — | — |
| 2011-06-23 | $21.57 | $23.14 | 1,700 | — | — |
| 2011-06-22 | $21.84 | $23.43 | 1,200 | — | — |
| 2011-06-21 | $22.60 | $24.25 | 2,000 | — | — |
| 2011-06-20 | $22.67 | $24.32 | 1,400 | — | — |
| 2011-06-17 | $22.75 | $24.41 | 2,400 | — | — |
| 2011-06-16 | $22.02 | $23.63 | 2,100 | — | — |
| 2011-06-15 | $21.32 | $22.87 | 1,800 | — | — |
| 2011-06-14 | $21.27 | $22.82 | 2,300 | — | — |
| 2011-06-13 | $21.12 | $22.66 | 2,000 | — | — |
| 2011-06-10 | $21.89 | $23.49 | 800 | — | — |
| 2011-06-09 | $21.93 | $23.53 | 2,300 | — | — |
| 2011-06-08 | $22.24 | $23.86 | 3,500 | — | — |
| 2011-06-07 | $22.59 | $24.24 | 0 | — | — |
| 2011-06-06 | $22.59 | $24.24 | 4,700 | — | — |
| 2011-06-03 | $21.70 | $23.28 | 3,700 | — | — |
| 2011-06-02 | $21.85 | $23.44 | 1,300 | — | — |
| 2011-06-01 | $21.80 | $23.39 | 1,400 | — | — |
| 2011-05-31 | $22.30 | $23.93 | 18,800 | — | — |
| 2011-05-27 | $20.74 | $22.25 | 4,000 | — | — |
| 2011-05-26 | $21.10 | $22.64 | 300 | — | — |
| 2011-05-25 | $20.68 | $22.19 | 1,200 | — | — |
| 2011-05-24 | $21.14 | $22.68 | 1,900 | — | — |
| 2011-05-23 | $21.50 | $23.07 | 6,100 | — | — |
| 2011-05-20 | $21.06 | $22.60 | 500 | — | — |
| 2011-05-19 | $21.31 | $22.86 | 3,800 | — | — |
| 2011-05-18 | $21.62 | $23.20 | 4,400 | — | — |
| 2011-05-17 | $20.97 | $22.50 | 3,400 | — | — |
| 2011-05-16 | $21.82 | $23.41 | 1,100 | — | — |
| 2011-05-13 | $21.86 | $23.45 | 5,300 | — | — |
| 2011-05-12 | $22.44 | $24.08 | 3,800 | — | — |
| 2011-05-11 | $21.60 | $23.17 | 1,500 | — | — |
| 2011-05-10 | $22.25 | $23.87 | 1,300 | — | — |
| 2011-05-09 | $22.00 | $23.60 | 2,000 | — | — |
| 2011-05-06 | $21.50 | $23.07 | 0 | — | — |
| 2011-05-05 | $21.50 | $23.07 | 1,300 | — | — |
| 2011-05-04 | $21.63 | $23.21 | 500 | — | — |
| 2011-05-03 | $22.00 | $23.60 | 900 | — | — |
| 2011-05-02 | $22.70 | $24.36 | 1,400 | — | — |
| 2011-04-29 | $23.32 | $25.02 | 1,500 | — | — |
| 2011-04-28 | $23.01 | $24.69 | 1,600 | — | — |
| 2011-04-27 | $23.29 | $24.99 | 600 | — | — |
| 2011-04-26 | $23.00 | $24.68 | 5,200 | — | — |
| 2011-04-25 | $22.50 | $24.14 | 3,100 | — | — |
| 2011-04-21 | $22.27 | $23.89 | 600 | — | — |
| 2011-04-20 | $22.14 | $23.75 | 1,600 | — | — |
| 2011-04-19 | $21.40 | $22.96 | 4,400 | — | — |
| 2011-04-18 | $21.92 | $23.52 | 500 | — | — |
| 2011-04-15 | $22.32 | $23.95 | 400 | — | — |
| 2011-04-14 | $22.18 | $23.80 | 0 | — | — |
| 2011-04-13 | $22.18 | $23.80 | 500 | — | — |
| 2011-04-12 | $22.36 | $23.93 | 1,700 | — | — |
| 2011-04-11 | $23.53 | $25.18 | 14,000 | — | — |
| 2011-04-08 | $22.80 | $24.40 | 300 | — | — |
| 2011-04-07 | $23.77 | $25.43 | 6,800 | — | — |
| 2011-04-06 | $24.05 | $25.73 | 9,500 | — | — |
| 2011-04-05 | $24.50 | $26.22 | 9,900 | — | — |
| 2011-04-04 | $23.98 | $25.66 | 0 | — | — |
| 2011-04-01 | $23.98 | $25.66 | 200 | — | — |
| 2011-03-31 | $23.98 | $25.66 | 400 | — | — |
| 2011-03-30 | $24.40 | $26.11 | 400 | — | — |
| 2011-03-29 | $23.98 | $25.66 | 1,400 | — | — |
| 2011-03-28 | $24.40 | $26.11 | 1,200 | — | — |
| 2011-03-25 | $24.12 | $25.81 | 1,800 | — | — |
| 2011-03-24 | $23.98 | $25.66 | 600 | — | — |
| 2011-03-23 | $24.09 | $25.78 | 0 | — | — |
| 2011-03-22 | $24.09 | $25.78 | 2,600 | — | — |
| 2011-03-21 | $24.00 | $25.68 | 2,100 | — | — |
| 2011-03-18 | $23.11 | $24.73 | 900 | — | — |
| 2011-03-17 | $22.28 | $23.84 | 700 | — | — |
| 2011-03-16 | $22.19 | $23.74 | 600 | — | — |
| 2011-03-15 | $22.46 | $24.03 | 500 | — | — |
| 2011-03-14 | $22.82 | $24.42 | 3,300 | — | — |
| 2011-03-11 | $23.22 | $24.85 | 100 | — | — |
| 2011-03-10 | $23.05 | $24.66 | 2,500 | — | — |
| 2011-03-09 | $24.17 | $25.86 | 0 | — | — |
| 2011-03-08 | $24.17 | $25.86 | 500 | — | — |
| 2011-03-07 | $23.29 | $24.92 | 1,600 | — | — |
| 2011-03-04 | $23.83 | $25.50 | 2,600 | — | — |
| 2011-03-03 | $24.47 | $26.18 | 2,800 | — | — |
| 2011-03-02 | $23.90 | $25.57 | 5,000 | — | — |
| 2011-03-01 | $24.00 | $25.68 | 19,600 | — | — |
| 2011-02-28 | $24.29 | $25.99 | 500 | — | — |
| 2011-02-25 | $23.10 | $24.72 | 0 | — | — |
| 2011-02-24 | $23.10 | $24.72 | 0 | — | — |
| 2011-02-23 | $23.10 | $24.72 | 1,000 | — | — |
| 2011-02-22 | $24.50 | $26.22 | 0 | — | — |
| 2011-02-18 | $24.50 | $26.22 | 700 | — | — |
| 2011-02-17 | $23.66 | $25.32 | 0 | — | — |
| 2011-02-16 | $23.66 | $25.32 | 600 | — | — |
| 2011-02-15 | $24.44 | $26.15 | 2,300 | — | — |
| 2011-02-14 | $24.44 | $26.15 | 4,600 | — | — |
| 2011-02-11 | $24.24 | $25.94 | 0 | — | — |
| 2011-02-10 | $24.24 | $25.94 | 800 | — | — |
| 2011-02-09 | $24.04 | $25.72 | 0 | — | — |
| 2011-02-08 | $24.04 | $25.72 | 200 | — | — |
| 2011-02-07 | $24.71 | $26.44 | 0 | — | — |
| 2011-02-04 | $24.71 | $26.44 | 200 | — | — |
| 2011-02-03 | $25.00 | $26.75 | 900 | — | — |
| 2011-02-02 | $23.99 | $25.67 | 600 | — | — |
| 2011-02-01 | $23.41 | $25.05 | 7,400 | — | — |
| 2011-01-31 | $24.50 | $26.22 | 0 | — | — |
| 2011-01-28 | $24.50 | $26.22 | 3,000 | — | — |
| 2011-01-27 | $25.31 | $27.08 | 0 | — | — |
| 2011-01-26 | $25.31 | $27.08 | 0 | — | — |
| 2011-01-25 | $25.31 | $27.08 | 0 | — | — |
| 2011-01-24 | $25.31 | $27.08 | 1,300 | — | — |
| 2011-01-21 | $25.65 | $27.45 | 1,200 | — | — |
| 2011-01-20 | $27.30 | $29.21 | 0 | — | — |
| 2011-01-19 | $27.30 | $29.21 | 4,100 | — | — |
| 2011-01-18 | $27.99 | $29.95 | 500 | — | — |
| 2011-01-14 | $27.75 | $29.69 | 300 | — | — |
| 2011-01-13 | $26.75 | $28.62 | 1,000 | — | — |
| 2011-01-12 | $26.88 | $28.76 | 800 | — | — |
| 2011-01-11 | $25.45 | $27.17 | 700 | — | — |
| 2011-01-10 | $26.26 | $28.03 | 1,300 | — | — |
| 2011-01-07 | $25.56 | $27.29 | 300 | — | — |
| 2011-01-06 | $26.05 | $27.81 | 200 | — | — |
| 2011-01-05 | $26.30 | $28.08 | 1,100 | — | — |
| 2011-01-04 | $25.64 | $27.37 | 900 | — | — |
| 2011-01-03 | $25.82 | $27.56 | 1,300 | — | — |