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
- 2007-03-22 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 | $22.55 | $24.95 | 369,600 | — | — |
| 2011-12-29 | $22.50 | $24.89 | 222,500 | — | — |
| 2011-12-28 | $22.19 | $24.55 | 378,800 | — | — |
| 2011-12-27 | $22.41 | $24.79 | 543,300 | — | — |
| 2011-12-23 | $22.58 | $24.98 | 309,100 | — | — |
| 2011-12-22 | $22.62 | $25.02 | 564,600 | — | — |
| 2011-12-21 | $22.25 | $24.61 | 534,500 | — | — |
| 2011-12-20 | $22.17 | $24.52 | 578,700 | — | — |
| 2011-12-19 | $21.65 | $23.95 | 498,800 | — | — |
| 2011-12-16 | $22.21 | $24.57 | 1,370,500 | — | — |
| 2011-12-15 | $22.17 | $24.52 | 640,000 | — | — |
| 2011-12-14 | $22.10 | $24.45 | 629,900 | — | — |
| 2011-12-13 | $22.44 | $24.82 | 916,200 | — | — |
| 2011-12-12 | $22.39 | $24.77 | 600,800 | — | — |
| 2011-12-09 | $22.67 | $25.08 | 847,200 | — | — |
| 2011-12-08 | $22.22 | $24.58 | 1,266,300 | — | — |
| 2011-12-07 | $22.35 | $24.55 | 642,800 | — | — |
| 2011-12-06 | $22.21 | $24.39 | 484,100 | — | — |
| 2011-12-05 | $22.41 | $24.61 | 574,900 | — | — |
| 2011-12-02 | $22.42 | $24.62 | 609,200 | — | — |
| 2011-12-01 | $22.48 | $24.69 | 682,700 | — | — |
| 2011-11-30 | $22.57 | $24.79 | 1,352,900 | — | — |
| 2011-11-29 | $21.69 | $23.82 | 428,800 | — | — |
| 2011-11-28 | $21.76 | $23.90 | 485,500 | — | — |
| 2011-11-25 | $21.10 | $23.17 | 251,600 | — | — |
| 2011-11-23 | $21.17 | $23.25 | 670,800 | — | — |
| 2011-11-22 | $21.27 | $23.36 | 702,900 | — | — |
| 2011-11-21 | $21.67 | $23.80 | 699,500 | — | — |
| 2011-11-18 | $21.99 | $24.15 | 1,043,600 | — | — |
| 2011-11-17 | $21.76 | $23.90 | 1,242,500 | — | — |
| 2011-11-16 | $21.93 | $24.09 | 932,100 | — | — |
| 2011-11-15 | $22.05 | $24.22 | 604,600 | — | — |
| 2011-11-14 | $21.87 | $24.02 | 563,900 | — | — |
| 2011-11-11 | $22.09 | $24.26 | 511,300 | — | — |
| 2011-11-10 | $21.80 | $23.94 | 643,000 | — | — |
| 2011-11-09 | $21.47 | $23.58 | 1,065,500 | — | — |
| 2011-11-08 | $22.48 | $24.69 | 627,000 | — | — |
| 2011-11-07 | $22.49 | $24.70 | 653,100 | — | — |
| 2011-11-04 | $22.46 | $24.67 | 490,600 | — | — |
| 2011-11-03 | $22.77 | $25.01 | 1,369,900 | — | — |
| 2011-11-02 | $22.07 | $24.24 | 1,284,600 | — | — |
| 2011-11-01 | $21.06 | $23.13 | 1,113,300 | — | — |
| 2011-10-31 | $22.25 | $24.44 | 563,400 | — | — |
| 2011-10-28 | $22.77 | $25.01 | 736,800 | — | — |
| 2011-10-27 | $22.79 | $25.03 | 819,000 | — | — |
| 2011-10-26 | $22.12 | $24.29 | 599,200 | — | — |
| 2011-10-25 | $21.90 | $24.05 | 764,200 | — | — |
| 2011-10-24 | $22.16 | $24.34 | 837,400 | — | — |
| 2011-10-21 | $21.17 | $23.25 | 670,400 | — | — |
| 2011-10-20 | $21.03 | $23.10 | 549,300 | — | — |
| 2011-10-19 | $21.23 | $23.32 | 708,500 | — | — |
| 2011-10-18 | $21.41 | $23.51 | 1,093,300 | — | — |
| 2011-10-17 | $20.99 | $23.05 | 772,300 | — | — |
| 2011-10-14 | $21.59 | $23.71 | 724,200 | — | — |
| 2011-10-13 | $21.48 | $23.59 | 784,100 | — | — |
| 2011-10-12 | $21.52 | $23.64 | 1,075,000 | — | — |
| 2011-10-11 | $21.12 | $23.20 | 692,200 | — | — |
| 2011-10-10 | $20.96 | $23.02 | 650,300 | — | — |
| 2011-10-07 | $20.31 | $22.31 | 580,000 | — | — |
| 2011-10-06 | $20.49 | $22.50 | 662,100 | — | — |
| 2011-10-05 | $19.89 | $21.85 | 679,200 | — | — |
| 2011-10-04 | $19.88 | $21.83 | 1,300,000 | — | — |
| 2011-10-03 | $19.18 | $21.07 | 991,700 | — | — |
| 2011-09-30 | $20.14 | $22.12 | 848,200 | — | — |
| 2011-09-29 | $20.37 | $22.37 | 715,800 | — | — |
| 2011-09-28 | $20.26 | $22.25 | 695,000 | — | — |
| 2011-09-27 | $20.69 | $22.72 | 950,100 | — | — |
| 2011-09-26 | $20.54 | $22.56 | 584,800 | — | — |
| 2011-09-23 | $20.16 | $22.14 | 891,900 | — | — |
| 2011-09-22 | $20.00 | $21.97 | 1,788,200 | — | — |
| 2011-09-21 | $20.44 | $22.45 | 1,107,200 | — | — |
| 2011-09-20 | $20.94 | $23.00 | 1,175,700 | — | — |
| 2011-09-19 | $20.90 | $22.95 | 822,100 | — | — |
| 2011-09-16 | $20.94 | $23.00 | 934,400 | — | — |
| 2011-09-15 | $21.05 | $23.12 | 888,900 | — | — |
| 2011-09-14 | $20.52 | $22.54 | 823,900 | — | — |
| 2011-09-13 | $20.21 | $22.20 | 1,018,200 | — | — |
| 2011-09-12 | $20.12 | $21.92 | 1,759,700 | — | — |
| 2011-09-09 | $19.98 | $21.77 | 845,500 | — | — |
| 2011-09-08 | $20.63 | $22.48 | 533,700 | — | — |
| 2011-09-07 | $21.04 | $22.92 | 708,500 | — | — |
| 2011-09-06 | $20.43 | $22.26 | 1,432,800 | — | — |
| 2011-09-02 | $20.49 | $22.33 | 1,277,000 | — | — |
| 2011-09-01 | $20.76 | $22.62 | 1,380,700 | — | — |
| 2011-08-31 | $20.82 | $22.68 | 1,283,400 | — | — |
| 2011-08-30 | $20.63 | $22.48 | 1,295,000 | — | — |
| 2011-08-29 | $20.76 | $22.62 | 1,391,800 | — | — |
| 2011-08-26 | $20.32 | $22.14 | 1,698,200 | — | — |
| 2011-08-25 | $20.03 | $21.82 | 887,200 | — | — |
| 2011-08-24 | $20.50 | $22.34 | 778,400 | — | — |
| 2011-08-23 | $20.33 | $22.15 | 940,800 | — | — |
| 2011-08-22 | $19.83 | $21.61 | 1,100,900 | — | — |
| 2011-08-19 | $19.59 | $21.34 | 921,100 | — | — |
| 2011-08-18 | $20.08 | $21.88 | 1,549,800 | — | — |
| 2011-08-17 | $21.10 | $22.99 | 850,300 | — | — |
| 2011-08-16 | $21.35 | $23.26 | 1,215,800 | — | — |
| 2011-08-15 | $21.36 | $23.27 | 1,295,900 | — | — |
| 2011-08-12 | $21.58 | $23.51 | 1,902,900 | — | — |
| 2011-08-11 | $20.96 | $22.84 | 1,463,600 | — | — |
| 2011-08-10 | $20.01 | $21.80 | 2,213,700 | — | — |
| 2011-08-09 | $20.80 | $22.66 | 2,162,900 | — | — |
| 2011-08-08 | $20.09 | $21.89 | 1,620,800 | — | — |
| 2011-08-05 | $21.45 | $23.37 | 1,260,300 | — | — |
| 2011-08-04 | $21.77 | $23.72 | 1,330,400 | — | — |
| 2011-08-03 | $22.69 | $24.72 | 700,800 | — | — |
| 2011-08-02 | $22.39 | $24.40 | 679,000 | — | — |
| 2011-08-01 | $22.98 | $25.04 | 744,000 | — | — |
| 2011-07-29 | $23.06 | $25.13 | 606,700 | — | — |
| 2011-07-28 | $23.26 | $25.34 | 518,200 | — | — |
| 2011-07-27 | $23.43 | $25.53 | 854,300 | — | — |
| 2011-07-26 | $23.52 | $25.63 | 510,700 | — | — |
| 2011-07-25 | $23.62 | $25.74 | 467,400 | — | — |
| 2011-07-22 | $23.84 | $25.98 | 386,100 | — | — |
| 2011-07-21 | $23.76 | $25.89 | 549,800 | — | — |
| 2011-07-20 | $23.74 | $25.87 | 546,200 | — | — |
| 2011-07-19 | $23.72 | $25.84 | 508,200 | — | — |
| 2011-07-18 | $23.41 | $25.51 | 960,000 | — | — |
| 2011-07-15 | $23.68 | $25.80 | 386,800 | — | — |
| 2011-07-14 | $23.75 | $25.88 | 427,400 | — | — |
| 2011-07-13 | $24.12 | $26.28 | 384,100 | — | — |
| 2011-07-12 | $24.04 | $26.19 | 489,100 | — | — |
| 2011-07-11 | $24.05 | $26.20 | 554,400 | — | — |
| 2011-07-08 | $24.49 | $26.68 | 418,500 | — | — |
| 2011-07-07 | $24.75 | $26.97 | 496,700 | — | — |
| 2011-07-06 | $24.59 | $26.79 | 559,100 | — | — |
| 2011-07-05 | $24.37 | $26.55 | 486,600 | — | — |
| 2011-07-01 | $24.37 | $26.55 | 704,000 | — | — |
| 2011-06-30 | $24.07 | $26.23 | 893,300 | — | — |
| 2011-06-29 | $23.96 | $26.11 | 976,600 | — | — |
| 2011-06-28 | $23.63 | $25.75 | 407,000 | — | — |
| 2011-06-27 | $23.45 | $25.55 | 932,300 | — | — |
| 2011-06-24 | $23.52 | $25.63 | 943,200 | — | — |
| 2011-06-23 | $23.44 | $25.54 | 1,098,600 | — | — |
| 2011-06-22 | $23.34 | $25.43 | 2,364,800 | — | — |
| 2011-06-21 | $23.22 | $25.30 | 834,700 | — | — |
| 2011-06-20 | $22.88 | $24.93 | 692,600 | — | — |
| 2011-06-17 | $22.78 | $24.82 | 1,965,300 | — | — |
| 2011-06-16 | $22.08 | $24.06 | 981,000 | — | — |
| 2011-06-15 | $22.06 | $24.04 | 694,800 | — | — |
| 2011-06-14 | $22.36 | $24.36 | 1,477,800 | — | — |
| 2011-06-13 | $21.79 | $23.74 | 1,204,900 | — | — |
| 2011-06-10 | $21.85 | $23.64 | 1,281,900 | — | — |
| 2011-06-09 | $22.23 | $24.05 | 1,205,100 | — | — |
| 2011-06-08 | $22.34 | $24.17 | 833,300 | — | — |
| 2011-06-07 | $22.61 | $24.47 | 561,400 | — | — |
| 2011-06-06 | $22.67 | $24.53 | 920,300 | — | — |
| 2011-06-03 | $22.85 | $24.73 | 958,000 | — | — |
| 2011-06-02 | $23.16 | $25.06 | 1,159,000 | — | — |
| 2011-06-01 | $22.92 | $24.80 | 1,065,100 | — | — |
| 2011-05-31 | $22.88 | $24.76 | 964,200 | — | — |
| 2011-05-27 | $22.82 | $24.69 | 520,700 | — | — |
| 2011-05-26 | $22.79 | $24.66 | 668,400 | — | — |
| 2011-05-25 | $22.63 | $24.49 | 682,800 | — | — |
| 2011-05-24 | $22.45 | $24.29 | 745,300 | — | — |
| 2011-05-23 | $22.40 | $24.24 | 818,900 | — | — |
| 2011-05-20 | $22.67 | $24.53 | 859,700 | — | — |
| 2011-05-19 | $22.71 | $24.57 | 1,868,000 | — | — |
| 2011-05-18 | $22.48 | $24.33 | 906,100 | — | — |
| 2011-05-17 | $22.43 | $24.27 | 757,600 | — | — |
| 2011-05-16 | $22.40 | $24.24 | 704,100 | — | — |
| 2011-05-13 | $22.74 | $24.61 | 1,167,900 | — | — |
| 2011-05-12 | $22.90 | $24.78 | 1,231,100 | — | — |
| 2011-05-11 | $22.58 | $24.43 | 1,348,400 | — | — |
| 2011-05-10 | $23.09 | $24.99 | 1,068,400 | — | — |
| 2011-05-09 | $23.42 | $25.34 | 537,800 | — | — |
| 2011-05-06 | $23.07 | $24.96 | 629,900 | — | — |
| 2011-05-05 | $22.96 | $24.84 | 565,500 | — | — |
| 2011-05-04 | $23.16 | $25.06 | 440,200 | — | — |
| 2011-05-03 | $23.27 | $25.18 | 422,900 | — | — |
| 2011-05-02 | $23.25 | $25.16 | 467,800 | — | — |
| 2011-04-29 | $23.24 | $25.15 | 538,000 | — | — |
| 2011-04-28 | $23.44 | $25.36 | 469,900 | — | — |
| 2011-04-27 | $23.43 | $25.35 | 566,400 | — | — |
| 2011-04-26 | $23.23 | $25.14 | 503,100 | — | — |
| 2011-04-25 | $22.91 | $24.79 | 369,600 | — | — |
| 2011-04-21 | $22.83 | $24.70 | 248,500 | — | — |
| 2011-04-20 | $22.83 | $24.70 | 808,700 | — | — |
| 2011-04-19 | $22.72 | $24.59 | 470,000 | — | — |
| 2011-04-18 | $22.65 | $24.51 | 684,300 | — | — |
| 2011-04-15 | $22.92 | $24.80 | 240,500 | — | — |
| 2011-04-14 | $22.87 | $24.75 | 474,700 | — | — |
| 2011-04-13 | $22.83 | $24.70 | 494,900 | — | — |
| 2011-04-12 | $22.83 | $24.70 | 513,600 | — | — |
| 2011-04-11 | $22.88 | $24.76 | 414,100 | — | — |
| 2011-04-08 | $22.82 | $24.69 | 831,600 | — | — |
| 2011-04-07 | $22.97 | $24.86 | 765,700 | — | — |
| 2011-04-06 | $23.06 | $24.95 | 773,400 | — | — |
| 2011-04-05 | $22.86 | $24.74 | 449,900 | — | — |
| 2011-04-04 | $22.87 | $24.75 | 680,300 | — | — |
| 2011-04-01 | $22.95 | $24.83 | 986,000 | — | — |
| 2011-03-31 | $22.69 | $24.55 | 818,400 | — | — |
| 2011-03-30 | $22.52 | $24.37 | 1,970,300 | — | — |
| 2011-03-29 | $21.62 | $23.39 | 533,300 | — | — |
| 2011-03-28 | $21.33 | $23.08 | 444,500 | — | — |
| 2011-03-25 | $21.46 | $23.22 | 489,200 | — | — |
| 2011-03-24 | $21.48 | $23.24 | 470,700 | — | — |
| 2011-03-23 | $21.20 | $22.94 | 528,900 | — | — |
| 2011-03-22 | $21.16 | $22.90 | 860,000 | — | — |
| 2011-03-21 | $21.23 | $22.97 | 748,900 | — | — |
| 2011-03-18 | $21.12 | $22.85 | 869,400 | — | — |
| 2011-03-17 | $21.20 | $22.94 | 509,500 | — | — |
| 2011-03-16 | $21.00 | $22.72 | 1,450,500 | — | — |
| 2011-03-15 | $21.38 | $23.14 | 647,100 | — | — |
| 2011-03-14 | $21.62 | $23.39 | 546,700 | — | — |
| 2011-03-11 | $21.70 | $23.48 | 1,094,400 | — | — |
| 2011-03-10 | $22.00 | $23.64 | 721,000 | — | — |
| 2011-03-09 | $22.59 | $24.28 | 548,300 | — | — |
| 2011-03-08 | $22.62 | $24.31 | 659,500 | — | — |
| 2011-03-07 | $22.61 | $24.30 | 650,400 | — | — |
| 2011-03-04 | $22.92 | $24.63 | 871,800 | — | — |
| 2011-03-03 | $23.40 | $25.15 | 631,200 | — | — |
| 2011-03-02 | $22.89 | $24.60 | 775,400 | — | — |
| 2011-03-01 | $22.84 | $24.55 | 818,600 | — | — |
| 2011-02-28 | $22.92 | $24.63 | 1,772,300 | — | — |
| 2011-02-25 | $23.24 | $24.98 | 446,500 | — | — |
| 2011-02-24 | $22.86 | $24.57 | 1,005,700 | — | — |
| 2011-02-23 | $22.65 | $24.34 | 902,400 | — | — |
| 2011-02-22 | $22.89 | $24.60 | 761,400 | — | — |
| 2011-02-18 | $23.24 | $24.98 | 675,400 | — | — |
| 2011-02-17 | $23.33 | $25.07 | 774,900 | — | — |
| 2011-02-16 | $23.08 | $24.80 | 950,300 | — | — |
| 2011-02-15 | $22.91 | $24.62 | 905,000 | — | — |
| 2011-02-14 | $22.88 | $24.59 | 1,125,600 | — | — |
| 2011-02-11 | $22.59 | $24.28 | 852,200 | — | — |
| 2011-02-10 | $22.39 | $24.06 | 1,305,200 | — | — |
| 2011-02-09 | $21.65 | $23.27 | 1,268,400 | — | — |
| 2011-02-08 | $21.80 | $23.43 | 4,623,800 | — | — |
| 2011-02-07 | $23.25 | $24.99 | 626,600 | — | — |
| 2011-02-04 | $22.90 | $24.61 | 449,100 | — | — |
| 2011-02-03 | $23.13 | $24.86 | 461,500 | — | — |
| 2011-02-02 | $22.94 | $24.65 | 530,100 | — | — |
| 2011-02-01 | $22.96 | $24.68 | 717,900 | — | — |
| 2011-01-31 | $22.89 | $24.60 | 515,700 | — | — |
| 2011-01-28 | $22.76 | $24.46 | 609,300 | — | — |
| 2011-01-27 | $22.93 | $24.64 | 604,300 | — | — |
| 2011-01-26 | $22.78 | $24.48 | 790,800 | — | — |
| 2011-01-25 | $23.02 | $24.74 | 582,400 | — | — |
| 2011-01-24 | $23.08 | $24.80 | 464,000 | — | — |
| 2011-01-21 | $22.78 | $24.48 | 312,900 | — | — |
| 2011-01-20 | $22.82 | $24.52 | 499,400 | — | — |
| 2011-01-19 | $23.12 | $24.85 | 977,100 | — | — |
| 2011-01-18 | $23.36 | $25.11 | 1,297,000 | — | — |
| 2011-01-14 | $22.86 | $24.57 | 586,300 | — | — |
| 2011-01-13 | $22.39 | $24.06 | 326,300 | — | — |
| 2011-01-12 | $22.51 | $24.19 | 429,700 | — | — |
| 2011-01-11 | $22.38 | $24.05 | 628,000 | — | — |
| 2011-01-10 | $22.31 | $23.98 | 849,800 | — | — |
| 2011-01-07 | $22.23 | $23.89 | 588,800 | — | — |
| 2011-01-06 | $22.35 | $24.02 | 611,500 | — | — |
| 2011-01-05 | $22.11 | $23.76 | 810,900 | — | — |
| 2011-01-04 | $22.08 | $23.73 | 951,600 | — | — |
| 2011-01-03 | $22.28 | $23.94 | 1,043,000 | — | — |