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
- 1989-01-05 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 | $19.78 | $20.62 | 55,700 | — | — |
| 2011-12-29 | $20.08 | $20.93 | 100,200 | — | — |
| 2011-12-28 | $19.74 | $20.58 | 63,500 | — | — |
| 2011-12-27 | $20.43 | $21.25 | 47,700 | — | — |
| 2011-12-23 | $20.51 | $21.34 | 67,500 | — | — |
| 2011-12-22 | $20.48 | $21.31 | 18,100 | — | — |
| 2011-12-21 | $20.29 | $21.11 | 32,200 | — | — |
| 2011-12-20 | $20.18 | $20.99 | 55,500 | — | — |
| 2011-12-19 | $18.78 | $19.54 | 41,800 | — | — |
| 2011-12-16 | $19.46 | $20.25 | 63,000 | — | — |
| 2011-12-15 | $19.62 | $20.41 | 44,400 | — | — |
| 2011-12-14 | $19.34 | $20.12 | 88,400 | — | — |
| 2011-12-13 | $20.14 | $20.95 | 69,900 | — | — |
| 2011-12-12 | $21.20 | $22.06 | 34,800 | — | — |
| 2011-12-09 | $21.67 | $22.54 | 77,400 | — | — |
| 2011-12-08 | $20.42 | $21.24 | 54,700 | — | — |
| 2011-12-07 | $21.65 | $22.52 | 86,800 | — | — |
| 2011-12-06 | $22.35 | $23.25 | 52,700 | — | — |
| 2011-12-05 | $21.85 | $22.73 | 120,400 | — | — |
| 2011-12-02 | $21.68 | $22.56 | 68,300 | — | — |
| 2011-12-01 | $20.94 | $21.79 | 51,300 | — | — |
| 2011-11-30 | $21.36 | $22.22 | 124,200 | — | — |
| 2011-11-29 | $18.61 | $19.36 | 38,200 | — | — |
| 2011-11-28 | $18.81 | $19.57 | 76,000 | — | — |
| 2011-11-25 | $17.99 | $18.72 | 51,300 | — | — |
| 2011-11-23 | $18.72 | $19.48 | 73,800 | — | — |
| 2011-11-22 | $20.14 | $20.95 | 52,700 | — | — |
| 2011-11-21 | $20.36 | $21.18 | 63,100 | — | — |
| 2011-11-18 | $21.72 | $22.60 | 24,400 | — | — |
| 2011-11-17 | $21.66 | $22.53 | 76,700 | — | — |
| 2011-11-16 | $22.37 | $23.27 | 40,900 | — | — |
| 2011-11-15 | $23.27 | $24.21 | 45,400 | — | — |
| 2011-11-14 | $22.75 | $23.67 | 48,000 | — | — |
| 2011-11-11 | $23.16 | $24.09 | 38,300 | — | — |
| 2011-11-10 | $22.50 | $23.41 | 49,400 | — | — |
| 2011-11-09 | $23.15 | $24.08 | 96,600 | — | — |
| 2011-11-08 | $23.93 | $24.90 | 127,400 | — | — |
| 2011-11-07 | $23.68 | $24.64 | 53,500 | — | — |
| 2011-11-04 | $23.28 | $24.22 | 43,700 | — | — |
| 2011-11-03 | $23.54 | $24.49 | 84,900 | — | — |
| 2011-11-02 | $22.59 | $23.50 | 101,100 | — | — |
| 2011-11-01 | $20.80 | $21.64 | 95,400 | — | — |
| 2011-10-31 | $21.70 | $22.58 | 55,800 | — | — |
| 2011-10-28 | $22.66 | $23.57 | 62,500 | — | — |
| 2011-10-27 | $23.29 | $24.23 | 142,100 | — | — |
| 2011-10-26 | $21.85 | $22.73 | 50,500 | — | — |
| 2011-10-25 | $20.96 | $21.81 | 44,400 | — | — |
| 2011-10-24 | $21.99 | $22.88 | 51,100 | — | — |
| 2011-10-21 | $21.21 | $22.07 | 55,800 | — | — |
| 2011-10-20 | $20.44 | $21.27 | 35,200 | — | — |
| 2011-10-19 | $20.20 | $21.02 | 38,800 | — | — |
| 2011-10-18 | $21.37 | $22.23 | 47,200 | — | — |
| 2011-10-17 | $20.18 | $20.99 | 66,700 | — | — |
| 2011-10-14 | $21.82 | $22.70 | 84,500 | — | — |
| 2011-10-13 | $20.87 | $21.71 | 38,800 | — | — |
| 2011-10-12 | $20.74 | $21.58 | 101,100 | — | — |
| 2011-10-11 | $19.46 | $20.25 | 85,900 | — | — |
| 2011-10-10 | $19.56 | $20.35 | 76,500 | — | — |
| 2011-10-07 | $17.90 | $18.62 | 60,700 | — | — |
| 2011-10-06 | $18.29 | $19.03 | 87,300 | — | — |
| 2011-10-05 | $17.88 | $18.60 | 79,100 | — | — |
| 2011-10-04 | $16.92 | $17.60 | 107,200 | — | — |
| 2011-10-03 | $15.00 | $15.61 | 104,000 | — | — |
| 2011-09-30 | $15.75 | $16.39 | 75,400 | — | — |
| 2011-09-29 | $16.14 | $16.79 | 74,500 | — | — |
| 2011-09-28 | $15.52 | $16.15 | 144,000 | — | — |
| 2011-09-27 | $16.05 | $16.66 | 86,700 | — | — |
| 2011-09-26 | $15.48 | $16.06 | 61,400 | — | — |
| 2011-09-23 | $15.01 | $15.58 | 99,400 | — | — |
| 2011-09-22 | $14.20 | $14.74 | 158,300 | — | — |
| 2011-09-21 | $16.07 | $16.68 | 86,300 | — | — |
| 2011-09-20 | $16.67 | $17.30 | 61,100 | — | — |
| 2011-09-19 | $17.89 | $18.57 | 43,700 | — | — |
| 2011-09-16 | $18.44 | $19.14 | 115,200 | — | — |
| 2011-09-15 | $18.32 | $19.01 | 37,700 | — | — |
| 2011-09-14 | $18.32 | $19.01 | 69,700 | — | — |
| 2011-09-13 | $17.95 | $18.63 | 57,500 | — | — |
| 2011-09-12 | $17.57 | $18.23 | 62,400 | — | — |
| 2011-09-09 | $17.48 | $18.14 | 67,800 | — | — |
| 2011-09-08 | $18.33 | $19.02 | 47,900 | — | — |
| 2011-09-07 | $19.19 | $19.91 | 70,900 | — | — |
| 2011-09-06 | $18.03 | $18.71 | 134,900 | — | — |
| 2011-09-02 | $18.15 | $18.84 | 57,400 | — | — |
| 2011-09-01 | $19.09 | $19.81 | 53,500 | — | — |
| 2011-08-31 | $20.22 | $20.98 | 72,500 | — | — |
| 2011-08-30 | $20.45 | $21.22 | 238,200 | — | — |
| 2011-08-29 | $19.90 | $20.65 | 42,900 | — | — |
| 2011-08-26 | $18.77 | $19.48 | 35,500 | — | — |
| 2011-08-25 | $18.07 | $18.75 | 53,900 | — | — |
| 2011-08-24 | $18.84 | $19.55 | 32,800 | — | — |
| 2011-08-23 | $18.64 | $19.34 | 57,300 | — | — |
| 2011-08-22 | $17.15 | $17.80 | 116,400 | — | — |
| 2011-08-19 | $17.32 | $17.97 | 141,500 | — | — |
| 2011-08-18 | $18.47 | $19.17 | 119,500 | — | — |
| 2011-08-17 | $20.27 | $21.04 | 43,700 | — | — |
| 2011-08-16 | $20.12 | $20.88 | 92,800 | — | — |
| 2011-08-15 | $20.85 | $21.64 | 51,300 | — | — |
| 2011-08-12 | $19.87 | $20.62 | 48,900 | — | — |
| 2011-08-11 | $19.98 | $20.73 | 103,300 | — | — |
| 2011-08-10 | $18.84 | $19.55 | 103,300 | — | — |
| 2011-08-09 | $20.60 | $21.38 | 142,600 | — | — |
| 2011-08-08 | $19.61 | $20.35 | 200,300 | — | — |
| 2011-08-05 | $21.94 | $22.77 | 160,800 | — | — |
| 2011-08-04 | $22.40 | $23.25 | 172,700 | — | — |
| 2011-08-03 | $24.10 | $25.01 | 385,900 | — | — |
| 2011-08-02 | $19.78 | $20.53 | 95,700 | — | — |
| 2011-08-01 | $20.92 | $21.71 | 63,000 | — | — |
| 2011-07-29 | $21.20 | $22.00 | 72,200 | — | — |
| 2011-07-28 | $21.42 | $22.23 | 84,700 | — | — |
| 2011-07-27 | $21.21 | $22.01 | 117,400 | — | — |
| 2011-07-26 | $21.84 | $22.66 | 75,200 | — | — |
| 2011-07-25 | $22.17 | $23.01 | 42,100 | — | — |
| 2011-07-22 | $22.62 | $23.47 | 36,000 | — | — |
| 2011-07-21 | $22.72 | $23.58 | 52,600 | — | — |
| 2011-07-20 | $22.67 | $23.53 | 18,200 | — | — |
| 2011-07-19 | $22.91 | $23.78 | 53,800 | — | — |
| 2011-07-18 | $22.13 | $22.97 | 30,500 | — | — |
| 2011-07-15 | $22.19 | $23.03 | 44,000 | — | — |
| 2011-07-14 | $21.94 | $22.77 | 63,300 | — | — |
| 2011-07-13 | $22.32 | $23.16 | 55,600 | — | — |
| 2011-07-12 | $22.18 | $23.02 | 58,200 | — | — |
| 2011-07-11 | $22.10 | $22.93 | 165,400 | — | — |
| 2011-07-08 | $23.27 | $24.15 | 79,200 | — | — |
| 2011-07-07 | $24.06 | $24.97 | 31,000 | — | — |
| 2011-07-06 | $23.33 | $24.21 | 44,100 | — | — |
| 2011-07-05 | $23.14 | $24.01 | 41,600 | — | — |
| 2011-07-01 | $23.03 | $23.90 | 99,700 | — | — |
| 2011-06-30 | $22.42 | $23.27 | 40,000 | — | — |
| 2011-06-29 | $21.89 | $22.72 | 81,500 | — | — |
| 2011-06-28 | $21.45 | $22.26 | 28,200 | — | — |
| 2011-06-27 | $21.40 | $22.17 | 41,000 | — | — |
| 2011-06-24 | $21.05 | $21.80 | 370,100 | — | — |
| 2011-06-23 | $21.67 | $22.45 | 41,700 | — | — |
| 2011-06-22 | $21.57 | $22.34 | 32,300 | — | — |
| 2011-06-21 | $21.89 | $22.67 | 44,500 | — | — |
| 2011-06-20 | $21.56 | $22.33 | 68,300 | — | — |
| 2011-06-17 | $21.70 | $22.48 | 144,500 | — | — |
| 2011-06-16 | $21.18 | $21.94 | 49,000 | — | — |
| 2011-06-15 | $20.94 | $21.69 | 72,900 | — | — |
| 2011-06-14 | $21.20 | $21.96 | 57,100 | — | — |
| 2011-06-13 | $20.51 | $21.24 | 101,900 | — | — |
| 2011-06-10 | $20.48 | $21.21 | 112,900 | — | — |
| 2011-06-09 | $20.57 | $21.31 | 62,000 | — | — |
| 2011-06-08 | $20.19 | $20.91 | 45,900 | — | — |
| 2011-06-07 | $20.59 | $21.33 | 97,000 | — | — |
| 2011-06-06 | $20.68 | $21.42 | 98,900 | — | — |
| 2011-06-03 | $20.48 | $21.21 | 80,000 | — | — |
| 2011-06-02 | $21.22 | $21.98 | 32,400 | — | — |
| 2011-06-01 | $21.29 | $22.05 | 90,000 | — | — |
| 2011-05-31 | $22.52 | $23.33 | 131,400 | — | — |
| 2011-05-27 | $22.39 | $23.19 | 39,200 | — | — |
| 2011-05-26 | $21.92 | $22.71 | 43,600 | — | — |
| 2011-05-25 | $21.58 | $22.35 | 36,600 | — | — |
| 2011-05-24 | $21.49 | $22.26 | 99,100 | — | — |
| 2011-05-23 | $21.44 | $22.21 | 71,600 | — | — |
| 2011-05-20 | $21.67 | $22.45 | 88,300 | — | — |
| 2011-05-19 | $21.91 | $22.70 | 109,600 | — | — |
| 2011-05-18 | $21.82 | $22.60 | 89,700 | — | — |
| 2011-05-17 | $21.53 | $22.30 | 90,400 | — | — |
| 2011-05-16 | $21.14 | $21.90 | 147,000 | — | — |
| 2011-05-13 | $22.35 | $23.15 | 103,800 | — | — |
| 2011-05-12 | $22.68 | $23.49 | 262,700 | — | — |
| 2011-05-11 | $23.58 | $24.42 | 146,600 | — | — |
| 2011-05-10 | $25.47 | $26.38 | 68,200 | — | — |
| 2011-05-09 | $24.35 | $25.22 | 50,000 | — | — |
| 2011-05-06 | $23.64 | $24.49 | 95,000 | — | — |
| 2011-05-05 | $24.11 | $24.97 | 64,300 | — | — |
| 2011-05-04 | $24.43 | $25.31 | 86,000 | — | — |
| 2011-05-03 | $25.06 | $25.96 | 123,000 | — | — |
| 2011-05-02 | $25.96 | $26.89 | 191,000 | — | — |
| 2011-04-29 | $26.02 | $26.95 | 298,000 | — | — |
| 2011-04-28 | $28.18 | $29.19 | 52,000 | — | — |
| 2011-04-27 | $27.79 | $28.79 | 93,000 | — | — |
| 2011-04-26 | $28.03 | $29.03 | 103,900 | — | — |
| 2011-04-25 | $27.42 | $28.40 | 73,900 | — | — |
| 2011-04-21 | $27.26 | $28.24 | 64,000 | — | — |
| 2011-04-20 | $26.74 | $27.70 | 66,500 | — | — |
| 2011-04-19 | $25.88 | $26.81 | 55,100 | — | — |
| 2011-04-18 | $25.89 | $26.82 | 57,900 | — | — |
| 2011-04-15 | $26.31 | $27.25 | 57,700 | — | — |
| 2011-04-14 | $26.25 | $27.19 | 57,200 | — | — |
| 2011-04-13 | $26.13 | $27.07 | 90,100 | — | — |
| 2011-04-12 | $26.84 | $27.80 | 117,300 | — | — |
| 2011-04-11 | $27.20 | $28.17 | 45,700 | — | — |
| 2011-04-08 | $27.65 | $28.64 | 108,200 | — | — |
| 2011-04-07 | $28.45 | $29.47 | 70,300 | — | — |
| 2011-04-06 | $29.26 | $30.31 | 117,000 | — | — |
| 2011-04-05 | $29.15 | $30.19 | 107,900 | — | — |
| 2011-04-04 | $28.84 | $29.87 | 117,600 | — | — |
| 2011-04-01 | $29.07 | $30.11 | 282,600 | — | — |
| 2011-03-31 | $27.96 | $28.96 | 280,300 | — | — |
| 2011-03-30 | $25.71 | $26.63 | 42,200 | — | — |
| 2011-03-29 | $25.16 | $26.06 | 79,500 | — | — |
| 2011-03-28 | $25.00 | $25.85 | 66,500 | — | — |
| 2011-03-25 | $25.24 | $26.10 | 56,100 | — | — |
| 2011-03-24 | $25.77 | $26.65 | 58,900 | — | — |
| 2011-03-23 | $25.41 | $26.28 | 73,100 | — | — |
| 2011-03-22 | $25.26 | $26.12 | 44,900 | — | — |
| 2011-03-21 | $25.38 | $26.25 | 69,400 | — | — |
| 2011-03-18 | $24.74 | $25.59 | 75,800 | — | — |
| 2011-03-17 | $24.12 | $24.94 | 103,300 | — | — |
| 2011-03-16 | $24.00 | $24.82 | 133,800 | — | — |
| 2011-03-15 | $24.12 | $24.94 | 99,700 | — | — |
| 2011-03-14 | $24.20 | $25.03 | 44,300 | — | — |
| 2011-03-11 | $24.36 | $25.19 | 93,300 | — | — |
| 2011-03-10 | $24.15 | $24.98 | 151,800 | — | — |
| 2011-03-09 | $24.94 | $25.79 | 73,000 | — | — |
| 2011-03-08 | $25.16 | $26.02 | 68,100 | — | — |
| 2011-03-07 | $25.15 | $26.01 | 85,900 | — | — |
| 2011-03-04 | $25.31 | $26.17 | 136,100 | — | — |
| 2011-03-03 | $25.40 | $26.27 | 196,400 | — | — |
| 2011-03-02 | $25.52 | $26.39 | 160,300 | — | — |
| 2011-03-01 | $26.06 | $26.95 | 152,100 | — | — |
| 2011-02-28 | $26.43 | $27.33 | 321,400 | — | — |
| 2011-02-25 | $24.85 | $25.70 | 482,900 | — | — |
| 2011-02-24 | $21.67 | $22.41 | 139,200 | — | — |
| 2011-02-23 | $20.61 | $21.31 | 85,100 | — | — |
| 2011-02-22 | $21.27 | $22.00 | 67,500 | — | — |
| 2011-02-18 | $22.37 | $23.13 | 60,900 | — | — |
| 2011-02-17 | $22.45 | $23.22 | 61,400 | — | — |
| 2011-02-16 | $22.40 | $23.17 | 86,200 | — | — |
| 2011-02-15 | $22.32 | $23.08 | 85,100 | — | — |
| 2011-02-14 | $22.09 | $22.84 | 54,000 | — | — |
| 2011-02-11 | $21.90 | $22.65 | 46,400 | — | — |
| 2011-02-10 | $21.66 | $22.40 | 57,700 | — | — |
| 2011-02-09 | $21.66 | $22.40 | 108,600 | — | — |
| 2011-02-08 | $21.28 | $22.01 | 56,900 | — | — |
| 2011-02-07 | $21.38 | $22.11 | 77,400 | — | — |
| 2011-02-04 | $20.82 | $21.53 | 172,600 | — | — |
| 2011-02-03 | $20.82 | $21.53 | 111,300 | — | — |
| 2011-02-02 | $20.24 | $20.93 | 38,800 | — | — |
| 2011-02-01 | $20.64 | $21.35 | 142,900 | — | — |
| 2011-01-31 | $19.75 | $20.42 | 72,600 | — | — |
| 2011-01-28 | $19.95 | $20.63 | 84,000 | — | — |
| 2011-01-27 | $20.84 | $21.55 | 68,000 | — | — |
| 2011-01-26 | $21.13 | $21.85 | 104,300 | — | — |
| 2011-01-25 | $20.37 | $21.07 | 50,900 | — | — |
| 2011-01-24 | $20.50 | $21.20 | 100,100 | — | — |
| 2011-01-21 | $20.28 | $20.97 | 90,300 | — | — |
| 2011-01-20 | $20.54 | $21.24 | 130,600 | — | — |
| 2011-01-19 | $20.90 | $21.61 | 136,000 | — | — |
| 2011-01-18 | $22.12 | $22.88 | 97,200 | — | — |
| 2011-01-14 | $22.17 | $22.93 | 100,800 | — | — |
| 2011-01-13 | $21.67 | $22.41 | 57,600 | — | — |
| 2011-01-12 | $21.67 | $22.41 | 79,600 | — | — |
| 2011-01-11 | $21.82 | $22.57 | 89,800 | — | — |
| 2011-01-10 | $21.67 | $22.41 | 131,200 | — | — |
| 2011-01-07 | $21.83 | $22.58 | 86,700 | — | — |
| 2011-01-06 | $22.00 | $22.75 | 86,600 | — | — |
| 2011-01-05 | $22.45 | $23.22 | 109,500 | — | — |
| 2011-01-04 | $22.08 | $22.83 | 201,800 | — | — |
| 2011-01-03 | $22.85 | $23.63 | 160,100 | — | — |