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
- 1988-07-22 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 | $21.99 | $159.27 | 65,633 | — | — |
| 2011-12-29 | $22.20 | $160.79 | 60,200 | — | — |
| 2011-12-28 | $22.05 | $159.71 | 35,300 | — | — |
| 2011-12-27 | $22.20 | $159.91 | 51,233 | — | — |
| 2011-12-23 | $22.14 | $159.48 | 48,533 | — | — |
| 2011-12-22 | $21.99 | $158.40 | 124,067 | — | — |
| 2011-12-21 | $22.14 | $159.48 | 52,000 | — | — |
| 2011-12-20 | $22.11 | $159.26 | 50,667 | — | — |
| 2011-12-19 | $21.96 | $158.18 | 35,300 | — | — |
| 2011-12-16 | $21.99 | $158.40 | 67,233 | — | — |
| 2011-12-15 | $21.99 | $158.40 | 58,667 | — | — |
| 2011-12-14 | $21.93 | $157.96 | 79,667 | — | — |
| 2011-12-13 | $22.05 | $158.83 | 83,967 | — | — |
| 2011-12-12 | $21.84 | $157.32 | 62,133 | — | — |
| 2011-12-09 | $22.20 | $159.03 | 64,667 | — | — |
| 2011-12-08 | $22.11 | $158.38 | 51,600 | — | — |
| 2011-12-07 | $22.20 | $159.03 | 43,367 | — | — |
| 2011-12-06 | $22.17 | $158.81 | 83,167 | — | — |
| 2011-12-05 | $22.14 | $158.60 | 50,633 | — | — |
| 2011-12-02 | $22.05 | $157.96 | 52,300 | — | — |
| 2011-12-01 | $21.90 | $156.88 | 46,533 | — | — |
| 2011-11-30 | $21.99 | $157.53 | 112,033 | — | — |
| 2011-11-29 | $21.63 | $154.95 | 90,133 | — | — |
| 2011-11-28 | $21.90 | $156.88 | 75,533 | — | — |
| 2011-11-25 | $21.84 | $156.45 | 34,433 | — | — |
| 2011-11-23 | $21.72 | $155.59 | 41,600 | — | — |
| 2011-11-22 | $21.63 | $154.95 | 48,633 | — | — |
| 2011-11-21 | $21.45 | $153.66 | 87,767 | — | — |
| 2011-11-18 | $21.60 | $154.73 | 47,600 | — | — |
| 2011-11-17 | $21.48 | $153.87 | 109,367 | — | — |
| 2011-11-16 | $21.69 | $155.38 | 278,633 | — | — |
| 2011-11-15 | $22.20 | $159.03 | 42,067 | — | — |
| 2011-11-14 | $22.23 | $159.24 | 34,533 | — | — |
| 2011-11-11 | $22.23 | $159.24 | 35,400 | — | — |
| 2011-11-10 | $22.23 | $159.24 | 64,700 | — | — |
| 2011-11-09 | $22.20 | $158.24 | 33,367 | — | — |
| 2011-11-08 | $22.14 | $157.81 | 82,200 | — | — |
| 2011-11-07 | $22.17 | $158.03 | 32,300 | — | — |
| 2011-11-04 | $22.29 | $158.88 | 64,367 | — | — |
| 2011-11-03 | $22.29 | $158.88 | 48,433 | — | — |
| 2011-11-02 | $22.38 | $159.52 | 58,567 | — | — |
| 2011-11-01 | $22.14 | $157.81 | 53,200 | — | — |
| 2011-10-31 | $22.11 | $157.60 | 83,600 | — | — |
| 2011-10-28 | $22.05 | $157.17 | 24,567 | — | — |
| 2011-10-27 | $22.02 | $156.96 | 44,333 | — | — |
| 2011-10-26 | $21.96 | $156.53 | 64,767 | — | — |
| 2011-10-25 | $21.90 | $156.10 | 45,900 | — | — |
| 2011-10-24 | $21.90 | $156.10 | 68,067 | — | — |
| 2011-10-21 | $21.99 | $156.74 | 68,033 | — | — |
| 2011-10-20 | $22.08 | $157.39 | 84,467 | — | — |
| 2011-10-19 | $22.02 | $156.96 | 84,833 | — | — |
| 2011-10-18 | $22.02 | $156.96 | 71,800 | — | — |
| 2011-10-17 | $21.81 | $155.46 | 71,067 | — | — |
| 2011-10-14 | $21.81 | $155.46 | 60,967 | — | — |
| 2011-10-13 | $21.84 | $155.67 | 69,667 | — | — |
| 2011-10-12 | $21.87 | $155.89 | 75,600 | — | — |
| 2011-10-11 | $21.99 | $155.96 | 60,833 | — | — |
| 2011-10-10 | $21.84 | $154.90 | 50,467 | — | — |
| 2011-10-07 | $21.96 | $155.75 | 59,367 | — | — |
| 2011-10-06 | $21.81 | $154.68 | 51,000 | — | — |
| 2011-10-05 | $21.78 | $154.47 | 58,767 | — | — |
| 2011-10-04 | $21.48 | $152.34 | 89,933 | — | — |
| 2011-10-03 | $21.75 | $154.26 | 43,933 | — | — |
| 2011-09-30 | $21.63 | $153.41 | 84,700 | — | — |
| 2011-09-29 | $21.96 | $155.75 | 54,433 | — | — |
| 2011-09-28 | $21.84 | $154.90 | 32,100 | — | — |
| 2011-09-27 | $21.96 | $155.75 | 57,833 | — | — |
| 2011-09-26 | $22.05 | $156.38 | 42,000 | — | — |
| 2011-09-23 | $22.08 | $156.60 | 81,967 | — | — |
| 2011-09-22 | $21.96 | $155.75 | 109,033 | — | — |
| 2011-09-21 | $21.78 | $154.47 | 37,767 | — | — |
| 2011-09-20 | $21.72 | $154.04 | 48,667 | — | — |
| 2011-09-19 | $21.84 | $154.90 | 36,700 | — | — |
| 2011-09-16 | $21.81 | $154.68 | 68,000 | — | — |
| 2011-09-15 | $21.81 | $154.68 | 50,067 | — | — |
| 2011-09-14 | $21.75 | $154.26 | 52,167 | — | — |
| 2011-09-13 | $21.75 | $154.26 | 25,467 | — | — |
| 2011-09-12 | $21.72 | $153.26 | 34,233 | — | — |
| 2011-09-09 | $21.90 | $154.53 | 69,233 | — | — |
| 2011-09-08 | $21.66 | $152.84 | 57,567 | — | — |
| 2011-09-07 | $21.75 | $153.47 | 31,133 | — | — |
| 2011-09-06 | $21.81 | $153.90 | 32,433 | — | — |
| 2011-09-02 | $21.87 | $154.32 | 66,067 | — | — |
| 2011-09-01 | $21.69 | $153.05 | 64,000 | — | — |
| 2011-08-31 | $21.54 | $151.99 | 51,667 | — | — |
| 2011-08-30 | $21.57 | $152.20 | 42,533 | — | — |
| 2011-08-29 | $21.48 | $151.57 | 47,667 | — | — |
| 2011-08-26 | $21.66 | $152.84 | 27,933 | — | — |
| 2011-08-25 | $21.48 | $151.57 | 39,100 | — | — |
| 2011-08-24 | $21.57 | $152.20 | 50,367 | — | — |
| 2011-08-23 | $21.60 | $152.42 | 48,633 | — | — |
| 2011-08-22 | $21.51 | $151.78 | 54,300 | — | — |
| 2011-08-19 | $21.39 | $150.93 | 59,500 | — | — |
| 2011-08-18 | $21.36 | $150.72 | 51,467 | — | — |
| 2011-08-17 | $21.36 | $150.72 | 53,000 | — | — |
| 2011-08-16 | $21.21 | $149.66 | 34,633 | — | — |
| 2011-08-15 | $21.21 | $149.66 | 56,033 | — | — |
| 2011-08-12 | $21.09 | $148.82 | 37,100 | — | — |
| 2011-08-11 | $20.91 | $147.55 | 69,367 | — | — |
| 2011-08-10 | $21.15 | $148.46 | 36,400 | — | — |
| 2011-08-09 | $21.12 | $148.25 | 65,133 | — | — |
| 2011-08-08 | $20.91 | $146.78 | 96,100 | — | — |
| 2011-08-05 | $21.21 | $148.89 | 233,067 | — | — |
| 2011-08-04 | $21.21 | $148.89 | 83,600 | — | — |
| 2011-08-03 | $21.27 | $149.31 | 34,767 | — | — |
| 2011-08-02 | $21.12 | $148.25 | 104,667 | — | — |
| 2011-08-01 | $21.15 | $148.46 | 28,700 | — | — |
| 2011-07-29 | $21.18 | $148.67 | 112,267 | — | — |
| 2011-07-28 | $21.15 | $148.46 | 56,633 | — | — |
| 2011-07-27 | $20.94 | $146.99 | 63,167 | — | — |
| 2011-07-26 | $21.18 | $148.67 | 26,033 | — | — |
| 2011-07-25 | $21.30 | $149.52 | 54,867 | — | — |
| 2011-07-22 | $21.30 | $149.52 | 22,367 | — | — |
| 2011-07-21 | $21.24 | $149.10 | 44,867 | — | — |
| 2011-07-20 | $21.27 | $149.31 | 66,433 | — | — |
| 2011-07-19 | $21.21 | $148.89 | 36,900 | — | — |
| 2011-07-18 | $21.33 | $149.73 | 41,100 | — | — |
| 2011-07-15 | $21.30 | $149.52 | 44,767 | — | — |
| 2011-07-14 | $21.24 | $149.10 | 38,300 | — | — |
| 2011-07-13 | $21.24 | $149.10 | 35,400 | — | — |
| 2011-07-12 | $21.33 | $148.95 | 50,400 | — | — |
| 2011-07-11 | $21.39 | $149.37 | 37,200 | — | — |
| 2011-07-08 | $21.36 | $149.16 | 27,867 | — | — |
| 2011-07-07 | $21.15 | $147.70 | 59,333 | — | — |
| 2011-07-06 | $21.30 | $148.75 | 34,533 | — | — |
| 2011-07-05 | $21.24 | $148.33 | 50,200 | — | — |
| 2011-07-01 | $21.21 | $148.12 | 39,133 | — | — |
| 2011-06-30 | $21.12 | $147.49 | 70,200 | — | — |
| 2011-06-29 | $21.21 | $148.12 | 33,633 | — | — |
| 2011-06-28 | $21.24 | $148.33 | 41,900 | — | — |
| 2011-06-27 | $21.39 | $149.37 | 31,400 | — | — |
| 2011-06-24 | $21.39 | $149.37 | 58,800 | — | — |
| 2011-06-23 | $21.39 | $149.37 | 43,933 | — | — |
| 2011-06-22 | $21.27 | $148.54 | 63,067 | — | — |
| 2011-06-21 | $21.18 | $147.91 | 41,600 | — | — |
| 2011-06-20 | $21.21 | $148.12 | 46,433 | — | — |
| 2011-06-17 | $21.09 | $147.28 | 40,100 | — | — |
| 2011-06-16 | $21.12 | $147.49 | 72,533 | — | — |
| 2011-06-15 | $21.06 | $147.07 | 41,000 | — | — |
| 2011-06-14 | $21.06 | $147.07 | 68,233 | — | — |
| 2011-06-13 | $21.06 | $147.07 | 65,333 | — | — |
| 2011-06-10 | $21.24 | $147.56 | 41,567 | — | — |
| 2011-06-09 | $21.09 | $146.51 | 49,033 | — | — |
| 2011-06-08 | $21.00 | $145.89 | 84,167 | — | — |
| 2011-06-07 | $21.09 | $146.51 | 47,700 | — | — |
| 2011-06-06 | $21.00 | $145.89 | 46,300 | — | — |
| 2011-06-03 | $20.91 | $145.26 | 41,867 | — | — |
| 2011-06-02 | $21.00 | $145.89 | 158,367 | — | — |
| 2011-06-01 | $20.64 | $143.39 | 44,367 | — | — |
| 2011-05-31 | $20.91 | $145.26 | 56,900 | — | — |
| 2011-05-27 | $20.76 | $144.22 | 28,900 | — | — |
| 2011-05-26 | $20.76 | $144.22 | 50,967 | — | — |
| 2011-05-25 | $20.58 | $142.97 | 50,500 | — | — |
| 2011-05-24 | $20.70 | $143.81 | 36,200 | — | — |
| 2011-05-23 | $20.67 | $143.60 | 30,367 | — | — |
| 2011-05-20 | $20.73 | $144.01 | 33,700 | — | — |
| 2011-05-19 | $20.73 | $144.01 | 32,800 | — | — |
| 2011-05-18 | $20.55 | $142.76 | 45,167 | — | — |
| 2011-05-17 | $20.73 | $144.01 | 25,433 | — | — |
| 2011-05-16 | $20.73 | $144.01 | 68,867 | — | — |
| 2011-05-13 | $20.58 | $142.97 | 38,900 | — | — |
| 2011-05-12 | $20.58 | $142.97 | 55,467 | — | — |
| 2011-05-11 | $20.61 | $142.62 | 42,067 | — | — |
| 2011-05-10 | $20.64 | $142.83 | 58,533 | — | — |
| 2011-05-09 | $20.46 | $141.58 | 36,000 | — | — |
| 2011-05-06 | $20.34 | $140.75 | 31,333 | — | — |
| 2011-05-05 | $20.34 | $140.75 | 29,767 | — | — |
| 2011-05-04 | $20.25 | $140.13 | 57,667 | — | — |
| 2011-05-03 | $20.31 | $140.55 | 37,000 | — | — |
| 2011-05-02 | $20.31 | $140.55 | 86,333 | — | — |
| 2011-04-29 | $20.40 | $141.17 | 35,333 | — | — |
| 2011-04-28 | $20.34 | $140.75 | 27,867 | — | — |
| 2011-04-27 | $20.28 | $140.34 | 44,533 | — | — |
| 2011-04-26 | $20.37 | $140.96 | 59,233 | — | — |
| 2011-04-25 | $20.37 | $140.96 | 41,133 | — | — |
| 2011-04-21 | $20.31 | $140.55 | 42,367 | — | — |
| 2011-04-20 | $20.28 | $140.34 | 35,267 | — | — |
| 2011-04-19 | $20.22 | $139.92 | 32,600 | — | — |
| 2011-04-18 | $20.19 | $139.72 | 23,100 | — | — |
| 2011-04-15 | $20.07 | $138.89 | 67,333 | — | — |
| 2011-04-14 | $20.22 | $139.92 | 68,867 | — | — |
| 2011-04-13 | $20.13 | $139.30 | 33,333 | — | — |
| 2011-04-12 | $20.31 | $139.99 | 41,467 | — | — |
| 2011-04-11 | $20.13 | $138.75 | 39,267 | — | — |
| 2011-04-08 | $20.19 | $139.16 | 31,133 | — | — |
| 2011-04-07 | $20.22 | $139.37 | 19,500 | — | — |
| 2011-04-06 | $20.34 | $140.20 | 49,833 | — | — |
| 2011-04-05 | $20.40 | $140.61 | 77,867 | — | — |
| 2011-04-04 | $20.16 | $138.96 | 56,467 | — | — |
| 2011-04-01 | $20.22 | $139.37 | 34,533 | — | — |
| 2011-03-31 | $20.16 | $138.96 | 57,567 | — | — |
| 2011-03-30 | $20.34 | $140.20 | 53,700 | — | — |
| 2011-03-29 | $20.34 | $140.20 | 40,900 | — | — |
| 2011-03-28 | $20.25 | $139.58 | 34,067 | — | — |
| 2011-03-25 | $20.31 | $139.99 | 41,733 | — | — |
| 2011-03-24 | $20.28 | $139.78 | 38,300 | — | — |
| 2011-03-23 | $20.37 | $140.40 | 48,833 | — | — |
| 2011-03-22 | $20.13 | $138.75 | 43,433 | — | — |
| 2011-03-21 | $20.22 | $139.37 | 35,933 | — | — |
| 2011-03-18 | $20.16 | $138.96 | 43,833 | — | — |
| 2011-03-17 | $20.13 | $138.75 | 42,233 | — | — |
| 2011-03-16 | $20.19 | $139.16 | 83,600 | — | — |
| 2011-03-15 | $20.13 | $138.75 | 60,367 | — | — |
| 2011-03-14 | $20.13 | $138.75 | 30,733 | — | — |
| 2011-03-11 | $20.19 | $139.16 | 29,567 | — | — |
| 2011-03-10 | $20.16 | $138.40 | 112,167 | — | — |
| 2011-03-09 | $20.22 | $138.81 | 53,433 | — | — |
| 2011-03-08 | $20.31 | $139.43 | 47,833 | — | — |
| 2011-03-07 | $20.37 | $139.84 | 63,300 | — | — |
| 2011-03-04 | $20.37 | $139.84 | 31,467 | — | — |
| 2011-03-03 | $20.46 | $140.46 | 44,367 | — | — |
| 2011-03-02 | $20.40 | $140.05 | 48,533 | — | — |
| 2011-03-01 | $20.22 | $138.81 | 38,100 | — | — |
| 2011-02-28 | $20.40 | $140.05 | 51,467 | — | — |
| 2011-02-25 | $20.25 | $139.02 | 42,067 | — | — |
| 2011-02-24 | $20.19 | $138.61 | 40,600 | — | — |
| 2011-02-23 | $20.25 | $139.02 | 62,233 | — | — |
| 2011-02-22 | $20.16 | $138.40 | 68,267 | — | — |
| 2011-02-18 | $20.13 | $138.20 | 45,900 | — | — |
| 2011-02-17 | $20.31 | $139.43 | 32,700 | — | — |
| 2011-02-16 | $20.01 | $137.37 | 28,933 | — | — |
| 2011-02-15 | $20.04 | $137.58 | 54,400 | — | — |
| 2011-02-14 | $20.19 | $138.61 | 47,400 | — | — |
| 2011-02-11 | $20.19 | $138.61 | 76,900 | — | — |
| 2011-02-10 | $19.98 | $136.64 | 54,867 | — | — |
| 2011-02-09 | $19.98 | $136.64 | 58,300 | — | — |
| 2011-02-08 | $20.07 | $137.25 | 39,200 | — | — |
| 2011-02-07 | $20.07 | $137.25 | 31,267 | — | — |
| 2011-02-04 | $20.16 | $137.87 | 48,200 | — | — |
| 2011-02-03 | $20.19 | $138.07 | 51,600 | — | — |
| 2011-02-02 | $20.25 | $138.48 | 29,833 | — | — |
| 2011-02-01 | $20.37 | $139.30 | 54,200 | — | — |
| 2011-01-31 | $20.37 | $139.30 | 96,100 | — | — |
| 2011-01-28 | $20.22 | $138.28 | 51,300 | — | — |
| 2011-01-27 | $20.34 | $139.10 | 35,933 | — | — |
| 2011-01-26 | $20.34 | $139.10 | 75,667 | — | — |
| 2011-01-25 | $20.43 | $139.71 | 55,600 | — | — |
| 2011-01-24 | $20.40 | $139.51 | 36,900 | — | — |
| 2011-01-21 | $20.31 | $138.89 | 28,333 | — | — |
| 2011-01-20 | $20.22 | $138.28 | 35,067 | — | — |
| 2011-01-19 | $20.13 | $137.66 | 56,667 | — | — |
| 2011-01-18 | $20.25 | $138.48 | 64,900 | — | — |
| 2011-01-14 | $20.25 | $138.48 | 103,133 | — | — |
| 2011-01-13 | $20.37 | $139.30 | 55,433 | — | — |
| 2011-01-12 | $20.46 | $139.92 | 45,000 | — | — |
| 2011-01-11 | $20.46 | $139.92 | 60,633 | — | — |
| 2011-01-10 | $20.52 | $140.33 | 29,900 | — | — |
| 2011-01-07 | $20.46 | $139.92 | 37,700 | — | — |
| 2011-01-06 | $20.46 | $139.92 | 49,367 | — | — |
| 2011-01-05 | $20.49 | $140.12 | 52,200 | — | — |
| 2011-01-04 | $20.64 | $141.15 | 46,867 | — | — |
| 2011-01-03 | $20.52 | $140.33 | 34,967 | — | — |