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
- 1997-10-08 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 | $21.73 | $34.68 | 20,400 | — | — |
| 2011-12-29 | $21.81 | $34.81 | 20,850 | — | — |
| 2011-12-28 | $21.35 | $34.06 | 25,650 | — | — |
| 2011-12-27 | $22.08 | $35.23 | 4,650 | — | — |
| 2011-12-23 | $22.07 | $35.22 | 16,200 | — | — |
| 2011-12-22 | $22.03 | $35.16 | 8,250 | — | — |
| 2011-12-21 | $21.85 | $34.86 | 14,400 | — | — |
| 2011-12-20 | $21.94 | $35.01 | 40,500 | — | — |
| 2011-12-19 | $20.91 | $33.36 | 37,950 | — | — |
| 2011-12-16 | $20.99 | $33.50 | 53,250 | — | — |
| 2011-12-15 | $20.64 | $32.94 | 28,800 | — | — |
| 2011-12-14 | $20.31 | $32.42 | 32,400 | — | — |
| 2011-12-13 | $19.65 | $30.83 | 21,900 | — | — |
| 2011-12-12 | $20.21 | $31.71 | 15,000 | — | — |
| 2011-12-09 | $20.59 | $32.29 | 19,650 | — | — |
| 2011-12-08 | $19.71 | $30.91 | 24,150 | — | — |
| 2011-12-07 | $20.47 | $32.12 | 38,550 | — | — |
| 2011-12-06 | $20.67 | $32.43 | 21,750 | — | — |
| 2011-12-05 | $20.74 | $32.53 | 44,400 | — | — |
| 2011-12-02 | $20.27 | $31.79 | 16,950 | — | — |
| 2011-12-01 | $19.90 | $31.22 | 53,250 | — | — |
| 2011-11-30 | $19.76 | $31.00 | 108,600 | — | — |
| 2011-11-29 | $18.43 | $28.92 | 31,650 | — | — |
| 2011-11-28 | $18.47 | $28.97 | 34,050 | — | — |
| 2011-11-25 | $17.28 | $27.11 | 16,050 | — | — |
| 2011-11-23 | $17.41 | $27.32 | 34,650 | — | — |
| 2011-11-22 | $17.84 | $27.99 | 14,400 | — | — |
| 2011-11-21 | $18.07 | $28.35 | 21,450 | — | — |
| 2011-11-18 | $18.58 | $29.15 | 21,150 | — | — |
| 2011-11-17 | $18.96 | $29.74 | 24,450 | — | — |
| 2011-11-16 | $19.23 | $30.17 | 14,400 | — | — |
| 2011-11-15 | $19.81 | $31.07 | 9,750 | — | — |
| 2011-11-14 | $19.18 | $30.09 | 22,350 | — | — |
| 2011-11-11 | $19.81 | $31.08 | 17,100 | — | — |
| 2011-11-10 | $19.25 | $30.20 | 8,850 | — | — |
| 2011-11-09 | $18.79 | $29.47 | 29,850 | — | — |
| 2011-11-08 | $20.09 | $31.51 | 18,750 | — | — |
| 2011-11-07 | $19.77 | $31.01 | 5,250 | — | — |
| 2011-11-04 | $19.93 | $31.26 | 9,150 | — | — |
| 2011-11-03 | $20.26 | $31.78 | 25,950 | — | — |
| 2011-11-02 | $19.61 | $30.77 | 15,150 | — | — |
| 2011-11-01 | $18.84 | $29.55 | 27,300 | — | — |
| 2011-10-31 | $19.79 | $31.04 | 17,100 | — | — |
| 2011-10-28 | $20.23 | $31.74 | 23,100 | — | — |
| 2011-10-27 | $20.33 | $31.89 | 57,450 | — | — |
| 2011-10-26 | $19.29 | $30.27 | 21,450 | — | — |
| 2011-10-25 | $18.91 | $29.67 | 15,000 | — | — |
| 2011-10-24 | $19.73 | $30.96 | 18,750 | — | — |
| 2011-10-21 | $19.34 | $30.34 | 21,450 | — | — |
| 2011-10-20 | $19.35 | $30.36 | 7,800 | — | — |
| 2011-10-19 | $19.11 | $29.97 | 11,850 | — | — |
| 2011-10-18 | $19.60 | $30.75 | 32,550 | — | — |
| 2011-10-17 | $18.80 | $29.49 | 16,050 | — | — |
| 2011-10-14 | $19.70 | $30.90 | 19,050 | — | — |
| 2011-10-13 | $19.41 | $30.44 | 7,200 | — | — |
| 2011-10-12 | $19.53 | $30.38 | 24,150 | — | — |
| 2011-10-11 | $19.59 | $30.47 | 16,800 | — | — |
| 2011-10-10 | $19.59 | $30.47 | 21,300 | — | — |
| 2011-10-07 | $18.75 | $29.16 | 18,000 | — | — |
| 2011-10-06 | $19.45 | $30.26 | 26,700 | — | — |
| 2011-10-05 | $19.32 | $30.05 | 9,600 | — | — |
| 2011-10-04 | $18.93 | $29.45 | 47,850 | — | — |
| 2011-10-03 | $17.20 | $26.75 | 33,450 | — | — |
| 2011-09-30 | $18.15 | $28.23 | 24,000 | — | — |
| 2011-09-29 | $18.33 | $28.51 | 11,400 | — | — |
| 2011-09-28 | $18.30 | $28.46 | 24,150 | — | — |
| 2011-09-27 | $18.48 | $28.74 | 28,200 | — | — |
| 2011-09-26 | $17.71 | $27.55 | 9,600 | — | — |
| 2011-09-23 | $17.10 | $26.60 | 11,550 | — | — |
| 2011-09-22 | $16.79 | $26.12 | 43,200 | — | — |
| 2011-09-21 | $16.81 | $26.15 | 23,550 | — | — |
| 2011-09-20 | $17.91 | $27.86 | 11,850 | — | — |
| 2011-09-19 | $18.75 | $29.17 | 14,400 | — | — |
| 2011-09-16 | $19.00 | $29.55 | 39,450 | — | — |
| 2011-09-15 | $19.06 | $29.64 | 6,900 | — | — |
| 2011-09-14 | $19.05 | $29.63 | 27,450 | — | — |
| 2011-09-13 | $18.83 | $29.28 | 13,050 | — | — |
| 2011-09-12 | $18.54 | $28.84 | 29,100 | — | — |
| 2011-09-09 | $18.09 | $28.14 | 29,100 | — | — |
| 2011-09-08 | $18.17 | $28.25 | 17,850 | — | — |
| 2011-09-07 | $18.33 | $28.50 | 45,450 | — | — |
| 2011-09-06 | $17.83 | $27.74 | 16,950 | — | — |
| 2011-09-02 | $17.80 | $27.68 | 54,750 | — | — |
| 2011-09-01 | $18.37 | $28.57 | 53,700 | — | — |
| 2011-08-31 | $18.75 | $29.16 | 16,350 | — | — |
| 2011-08-30 | $19.58 | $30.45 | 12,000 | — | — |
| 2011-08-29 | $19.90 | $30.95 | 15,750 | — | — |
| 2011-08-26 | $19.29 | $30.00 | 12,450 | — | — |
| 2011-08-25 | $18.71 | $29.11 | 31,650 | — | — |
| 2011-08-24 | $19.74 | $30.70 | 38,850 | — | — |
| 2011-08-23 | $19.20 | $29.86 | 23,700 | — | — |
| 2011-08-22 | $18.46 | $28.71 | 10,050 | — | — |
| 2011-08-19 | $18.45 | $28.70 | 19,950 | — | — |
| 2011-08-18 | $18.68 | $29.05 | 53,700 | — | — |
| 2011-08-17 | $18.71 | $29.11 | 10,800 | — | — |
| 2011-08-16 | $18.44 | $28.68 | 20,400 | — | — |
| 2011-08-15 | $19.02 | $29.58 | 9,000 | — | — |
| 2011-08-12 | $18.67 | $29.04 | 15,000 | — | — |
| 2011-08-11 | $19.82 | $30.83 | 28,050 | — | — |
| 2011-08-10 | $18.87 | $29.34 | 79,500 | — | — |
| 2011-08-09 | $20.37 | $31.69 | 37,800 | — | — |
| 2011-08-08 | $18.40 | $28.62 | 43,800 | — | — |
| 2011-08-05 | $20.19 | $31.40 | 29,400 | — | — |
| 2011-08-04 | $20.43 | $31.77 | 32,100 | — | — |
| 2011-08-03 | $21.38 | $33.25 | 18,900 | — | — |
| 2011-08-02 | $21.22 | $33.00 | 21,000 | — | — |
| 2011-08-01 | $21.45 | $33.36 | 23,250 | — | — |
| 2011-07-29 | $21.31 | $33.15 | 44,250 | — | — |
| 2011-07-28 | $21.31 | $33.15 | 14,850 | — | — |
| 2011-07-27 | $20.97 | $32.61 | 21,300 | — | — |
| 2011-07-26 | $21.07 | $32.77 | 14,250 | — | — |
| 2011-07-25 | $21.00 | $32.66 | 9,450 | — | — |
| 2011-07-22 | $21.23 | $33.01 | 14,700 | — | — |
| 2011-07-21 | $21.16 | $32.91 | 35,700 | — | — |
| 2011-07-20 | $21.35 | $33.20 | 4,200 | — | — |
| 2011-07-19 | $21.75 | $33.83 | 42,300 | — | — |
| 2011-07-18 | $21.64 | $33.66 | 5,700 | — | — |
| 2011-07-15 | $21.94 | $34.12 | 16,650 | — | — |
| 2011-07-14 | $21.95 | $34.13 | 12,000 | — | — |
| 2011-07-13 | $21.99 | $34.20 | 17,400 | — | — |
| 2011-07-12 | $22.37 | $34.53 | 27,450 | — | — |
| 2011-07-11 | $23.05 | $35.58 | 21,000 | — | — |
| 2011-07-08 | $22.51 | $34.74 | 17,100 | — | — |
| 2011-07-07 | $22.77 | $35.15 | 8,250 | — | — |
| 2011-07-06 | $22.11 | $34.14 | 8,400 | — | — |
| 2011-07-05 | $21.71 | $33.52 | 11,250 | — | — |
| 2011-07-01 | $21.87 | $33.77 | 25,200 | — | — |
| 2011-06-30 | $21.87 | $33.77 | 11,550 | — | — |
| 2011-06-29 | $21.84 | $33.72 | 30,900 | — | — |
| 2011-06-28 | $22.13 | $34.17 | 14,100 | — | — |
| 2011-06-27 | $22.13 | $34.17 | 28,350 | — | — |
| 2011-06-24 | $20.96 | $32.36 | 52,350 | — | — |
| 2011-06-23 | $21.07 | $32.52 | 32,250 | — | — |
| 2011-06-22 | $21.27 | $32.83 | 7,800 | — | — |
| 2011-06-21 | $22.13 | $34.17 | 16,050 | — | — |
| 2011-06-20 | $21.56 | $33.28 | 27,900 | — | — |
| 2011-06-17 | $21.32 | $32.91 | 46,350 | — | — |
| 2011-06-16 | $20.99 | $32.41 | 15,600 | — | — |
| 2011-06-15 | $20.63 | $31.85 | 17,550 | — | — |
| 2011-06-14 | $21.27 | $32.84 | 16,800 | — | — |
| 2011-06-13 | $21.00 | $32.42 | 7,800 | — | — |
| 2011-06-10 | $21.21 | $32.74 | 15,000 | — | — |
| 2011-06-09 | $21.60 | $33.34 | 12,450 | — | — |
| 2011-06-08 | $21.71 | $33.52 | 12,300 | — | — |
| 2011-06-07 | $21.93 | $33.86 | 10,800 | — | — |
| 2011-06-06 | $21.28 | $32.85 | 17,850 | — | — |
| 2011-06-03 | $21.33 | $32.93 | 21,000 | — | — |
| 2011-06-02 | $21.41 | $33.06 | 9,900 | — | — |
| 2011-06-01 | $21.08 | $32.54 | 21,000 | — | — |
| 2011-05-31 | $21.85 | $33.74 | 36,300 | — | — |
| 2011-05-27 | $21.33 | $32.92 | 17,550 | — | — |
| 2011-05-26 | $21.33 | $32.93 | 7,200 | — | — |
| 2011-05-25 | $21.16 | $32.67 | 14,250 | — | — |
| 2011-05-24 | $21.17 | $32.68 | 20,100 | — | — |
| 2011-05-23 | $21.47 | $33.14 | 13,650 | — | — |
| 2011-05-20 | $21.52 | $33.22 | 37,200 | — | — |
| 2011-05-19 | $21.85 | $33.74 | 30,000 | — | — |
| 2011-05-18 | $22.05 | $34.03 | 30,150 | — | — |
| 2011-05-17 | $21.47 | $33.14 | 7,200 | — | — |
| 2011-05-16 | $21.83 | $33.70 | 15,300 | — | — |
| 2011-05-13 | $22.37 | $34.54 | 12,900 | — | — |
| 2011-05-12 | $23.11 | $35.68 | 34,950 | — | — |
| 2011-05-11 | $22.77 | $35.15 | 50,850 | — | — |
| 2011-05-10 | $23.10 | $35.66 | 25,800 | — | — |
| 2011-05-09 | $22.86 | $35.29 | 6,450 | — | — |
| 2011-05-06 | $22.79 | $35.19 | 18,000 | — | — |
| 2011-05-05 | $22.61 | $34.90 | 22,650 | — | — |
| 2011-05-04 | $22.61 | $34.91 | 36,000 | — | — |
| 2011-05-03 | $22.77 | $35.15 | 5,850 | — | — |
| 2011-05-02 | $22.71 | $35.06 | 16,500 | — | — |
| 2011-04-29 | $23.03 | $35.56 | 19,500 | — | — |
| 2011-04-28 | $22.55 | $34.81 | 6,300 | — | — |
| 2011-04-27 | $22.47 | $34.69 | 18,000 | — | — |
| 2011-04-26 | $21.78 | $33.62 | 12,000 | — | — |
| 2011-04-25 | $21.51 | $33.20 | 4,800 | — | — |
| 2011-04-21 | $21.47 | $33.15 | 5,250 | — | — |
| 2011-04-20 | $21.63 | $33.39 | 10,650 | — | — |
| 2011-04-19 | $21.63 | $33.39 | 6,750 | — | — |
| 2011-04-18 | $21.74 | $33.56 | 15,600 | — | — |
| 2011-04-15 | $21.89 | $33.79 | 24,750 | — | — |
| 2011-04-14 | $21.76 | $33.59 | 16,500 | — | — |
| 2011-04-13 | $21.97 | $33.91 | 41,700 | — | — |
| 2011-04-12 | $22.35 | $34.24 | 8,700 | — | — |
| 2011-04-11 | $23.40 | $35.85 | 44,850 | — | — |
| 2011-04-08 | $23.81 | $36.49 | 9,450 | — | — |
| 2011-04-07 | $24.58 | $37.66 | 20,700 | — | — |
| 2011-04-06 | $25.11 | $38.48 | 8,100 | — | — |
| 2011-04-05 | $24.45 | $37.46 | 12,150 | — | — |
| 2011-04-04 | $23.67 | $36.27 | 5,550 | — | — |
| 2011-04-01 | $23.53 | $36.05 | 12,450 | — | — |
| 2011-03-31 | $22.83 | $34.98 | 12,300 | — | — |
| 2011-03-30 | $22.41 | $34.33 | 14,850 | — | — |
| 2011-03-29 | $22.33 | $34.21 | 15,750 | — | — |
| 2011-03-28 | $22.33 | $34.22 | 139,650 | — | — |
| 2011-03-25 | $22.37 | $34.27 | 6,900 | — | — |
| 2011-03-24 | $21.96 | $33.65 | 17,400 | — | — |
| 2011-03-23 | $21.75 | $33.32 | 10,200 | — | — |
| 2011-03-22 | $21.52 | $32.97 | 7,050 | — | — |
| 2011-03-21 | $21.59 | $33.09 | 17,550 | — | — |
| 2011-03-18 | $21.45 | $32.86 | 38,400 | — | — |
| 2011-03-17 | $21.58 | $33.07 | 45,450 | — | — |
| 2011-03-16 | $21.16 | $32.42 | 29,100 | — | — |
| 2011-03-15 | $21.91 | $33.58 | 24,300 | — | — |
| 2011-03-14 | $22.00 | $33.71 | 3,600 | — | — |
| 2011-03-11 | $22.18 | $33.98 | 26,850 | — | — |
| 2011-03-10 | $22.17 | $33.96 | 17,250 | — | — |
| 2011-03-09 | $22.47 | $34.42 | 4,800 | — | — |
| 2011-03-08 | $22.35 | $34.25 | 6,600 | — | — |
| 2011-03-07 | $22.17 | $33.96 | 28,350 | — | — |
| 2011-03-04 | $22.61 | $34.65 | 6,750 | — | — |
| 2011-03-03 | $22.58 | $34.60 | 19,200 | — | — |
| 2011-03-02 | $22.47 | $34.42 | 52,200 | — | — |
| 2011-03-01 | $22.24 | $34.08 | 12,000 | — | — |
| 2011-02-28 | $22.43 | $34.36 | 29,400 | — | — |
| 2011-02-25 | $22.33 | $34.22 | 9,750 | — | — |
| 2011-02-24 | $22.42 | $34.35 | 16,200 | — | — |
| 2011-02-23 | $22.33 | $34.22 | 22,350 | — | — |
| 2011-02-22 | $22.40 | $34.32 | 11,400 | — | — |
| 2011-02-18 | $23.24 | $35.61 | 11,250 | — | — |
| 2011-02-17 | $23.21 | $35.56 | 15,600 | — | — |
| 2011-02-16 | $22.55 | $34.55 | 15,750 | — | — |
| 2011-02-15 | $22.13 | $33.90 | 12,000 | — | — |
| 2011-02-14 | $22.42 | $34.35 | 6,300 | — | — |
| 2011-02-11 | $22.71 | $34.80 | 6,450 | — | — |
| 2011-02-10 | $22.62 | $34.66 | 11,400 | — | — |
| 2011-02-09 | $22.97 | $35.19 | 4,350 | — | — |
| 2011-02-08 | $23.18 | $35.52 | 6,150 | — | — |
| 2011-02-07 | $23.39 | $35.83 | 7,800 | — | — |
| 2011-02-04 | $23.21 | $35.56 | 12,300 | — | — |
| 2011-02-03 | $23.34 | $35.76 | 4,950 | — | — |
| 2011-02-02 | $23.39 | $35.83 | 5,850 | — | — |
| 2011-02-01 | $23.75 | $36.40 | 8,550 | — | — |
| 2011-01-31 | $22.82 | $34.97 | 30,600 | — | — |
| 2011-01-28 | $23.04 | $35.30 | 19,950 | — | — |
| 2011-01-27 | $24.29 | $37.21 | 9,300 | — | — |
| 2011-01-26 | $23.91 | $36.64 | 6,750 | — | — |
| 2011-01-25 | $23.03 | $35.28 | 27,000 | — | — |
| 2011-01-24 | $22.29 | $34.16 | 5,850 | — | — |
| 2011-01-21 | $21.92 | $33.59 | 32,250 | — | — |
| 2011-01-20 | $21.59 | $33.08 | 10,500 | — | — |
| 2011-01-19 | $22.37 | $34.28 | 15,900 | — | — |
| 2011-01-18 | $23.77 | $36.42 | 6,750 | — | — |
| 2011-01-14 | $23.84 | $36.53 | 9,150 | — | — |
| 2011-01-13 | $23.13 | $35.45 | 10,500 | — | — |
| 2011-01-12 | $23.10 | $35.39 | 25,350 | — | — |
| 2011-01-11 | $23.45 | $35.67 | 12,450 | — | — |
| 2011-01-10 | $23.33 | $35.50 | 10,350 | — | — |
| 2011-01-07 | $23.53 | $35.80 | 14,250 | — | — |
| 2011-01-06 | $24.09 | $36.65 | 53,400 | — | — |
| 2011-01-05 | $24.33 | $37.02 | 7,500 | — | — |
| 2011-01-04 | $24.21 | $36.84 | 7,500 | — | — |
| 2011-01-03 | $25.09 | $38.16 | 10,650 | — | — |