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
- 1992-09-24 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 | $25.24 | $50.15 | 97,500 | — | — |
| 2011-12-29 | $25.07 | $49.82 | 78,500 | — | — |
| 2011-12-28 | $25.01 | $49.70 | 49,250 | — | — |
| 2011-12-27 | $25.00 | $49.20 | 37,750 | — | — |
| 2011-12-23 | $24.40 | $48.03 | 68,250 | — | — |
| 2011-12-22 | $24.42 | $48.07 | 56,250 | — | — |
| 2011-12-21 | $24.57 | $48.36 | 174,750 | — | — |
| 2011-12-20 | $24.24 | $47.71 | 50,750 | — | — |
| 2011-12-19 | $23.97 | $47.17 | 36,750 | — | — |
| 2011-12-16 | $24.23 | $47.68 | 143,250 | — | — |
| 2011-12-15 | $24.05 | $47.33 | 243,250 | — | — |
| 2011-12-14 | $23.46 | $46.16 | 47,750 | — | — |
| 2011-12-13 | $23.80 | $46.84 | 51,000 | — | — |
| 2011-12-12 | $23.80 | $46.84 | 68,500 | — | — |
| 2011-12-09 | $23.76 | $46.77 | 96,250 | — | — |
| 2011-12-08 | $23.78 | $46.79 | 120,250 | — | — |
| 2011-12-07 | $23.78 | $46.80 | 175,250 | — | — |
| 2011-12-06 | $23.95 | $47.13 | 168,750 | — | — |
| 2011-12-05 | $24.40 | $48.01 | 138,750 | — | — |
| 2011-12-02 | $23.80 | $46.83 | 137,750 | — | — |
| 2011-12-01 | $23.59 | $46.42 | 71,500 | — | — |
| 2011-11-30 | $22.89 | $45.05 | 223,500 | — | — |
| 2011-11-29 | $22.30 | $43.89 | 105,250 | — | — |
| 2011-11-28 | $22.53 | $44.34 | 208,000 | — | — |
| 2011-11-25 | $21.54 | $42.38 | 23,250 | — | — |
| 2011-11-23 | $21.67 | $42.64 | 61,500 | — | — |
| 2011-11-22 | $22.03 | $43.35 | 115,750 | — | — |
| 2011-11-21 | $22.67 | $44.61 | 181,500 | — | — |
| 2011-11-18 | $22.38 | $44.05 | 88,750 | — | — |
| 2011-11-17 | $22.42 | $44.12 | 108,500 | — | — |
| 2011-11-16 | $22.39 | $44.07 | 64,000 | — | — |
| 2011-11-15 | $22.70 | $44.67 | 98,000 | — | — |
| 2011-11-14 | $22.40 | $44.08 | 114,000 | — | — |
| 2011-11-11 | $22.62 | $44.52 | 47,250 | — | — |
| 2011-11-10 | $22.10 | $43.49 | 48,500 | — | — |
| 2011-11-09 | $22.57 | $44.42 | 120,750 | — | — |
| 2011-11-08 | $22.92 | $45.11 | 173,000 | — | — |
| 2011-11-07 | $22.71 | $44.70 | 81,250 | — | — |
| 2011-11-04 | $21.89 | $43.08 | 53,750 | — | — |
| 2011-11-03 | $22.17 | $43.63 | 54,250 | — | — |
| 2011-11-02 | $22.20 | $43.69 | 46,500 | — | — |
| 2011-11-01 | $22.41 | $44.10 | 66,250 | — | — |
| 2011-10-31 | $22.91 | $45.09 | 77,500 | — | — |
| 2011-10-28 | $22.69 | $44.65 | 67,000 | — | — |
| 2011-10-27 | $22.64 | $44.55 | 55,500 | — | — |
| 2011-10-26 | $22.20 | $43.70 | 61,750 | — | — |
| 2011-10-25 | $21.92 | $43.14 | 87,250 | — | — |
| 2011-10-24 | $22.22 | $43.72 | 96,250 | — | — |
| 2011-10-21 | $21.53 | $42.37 | 44,250 | — | — |
| 2011-10-20 | $20.69 | $40.71 | 32,500 | — | — |
| 2011-10-19 | $20.74 | $40.81 | 58,250 | — | — |
| 2011-10-18 | $21.14 | $41.60 | 98,000 | — | — |
| 2011-10-17 | $20.96 | $41.24 | 73,750 | — | — |
| 2011-10-14 | $21.33 | $41.98 | 33,750 | — | — |
| 2011-10-13 | $21.39 | $42.10 | 45,750 | — | — |
| 2011-10-12 | $21.93 | $43.16 | 96,000 | — | — |
| 2011-10-11 | $21.90 | $43.10 | 160,250 | — | — |
| 2011-10-10 | $20.90 | $41.13 | 57,000 | — | — |
| 2011-10-07 | $20.24 | $39.84 | 50,750 | — | — |
| 2011-10-06 | $20.36 | $40.06 | 237,500 | — | — |
| 2011-10-05 | $19.36 | $38.11 | 72,500 | — | — |
| 2011-10-04 | $19.60 | $38.57 | 228,000 | — | — |
| 2011-10-03 | $19.80 | $38.97 | 100,000 | — | — |
| 2011-09-30 | $20.66 | $40.66 | 159,500 | — | — |
| 2011-09-29 | $20.66 | $40.66 | 131,750 | — | — |
| 2011-09-28 | $20.39 | $40.12 | 129,750 | — | — |
| 2011-09-27 | $21.28 | $41.87 | 215,500 | — | — |
| 2011-09-26 | $19.80 | $38.97 | 212,500 | — | — |
| 2011-09-23 | $19.43 | $38.24 | 182,750 | — | — |
| 2011-09-22 | $19.64 | $38.65 | 286,500 | — | — |
| 2011-09-21 | $20.80 | $40.93 | 77,500 | — | — |
| 2011-09-20 | $21.51 | $42.33 | 105,250 | — | — |
| 2011-09-19 | $20.93 | $41.19 | 93,250 | — | — |
| 2011-09-16 | $21.08 | $41.48 | 344,000 | — | — |
| 2011-09-15 | $21.16 | $41.64 | 112,250 | — | — |
| 2011-09-14 | $20.88 | $41.08 | 86,000 | — | — |
| 2011-09-13 | $20.88 | $41.08 | 148,500 | — | — |
| 2011-09-12 | $21.08 | $41.48 | 120,750 | — | — |
| 2011-09-09 | $21.34 | $42.01 | 106,750 | — | — |
| 2011-09-08 | $22.00 | $43.29 | 83,500 | — | — |
| 2011-09-07 | $22.40 | $44.09 | 82,250 | — | — |
| 2011-09-06 | $22.40 | $44.08 | 131,000 | — | — |
| 2011-09-02 | $23.28 | $45.81 | 53,250 | — | — |
| 2011-09-01 | $23.36 | $45.97 | 82,250 | — | — |
| 2011-08-31 | $22.92 | $45.11 | 101,750 | — | — |
| 2011-08-30 | $22.47 | $44.22 | 55,750 | — | — |
| 2011-08-29 | $22.19 | $43.67 | 45,500 | — | — |
| 2011-08-26 | $21.66 | $42.63 | 40,500 | — | — |
| 2011-08-25 | $21.84 | $42.97 | 57,750 | — | — |
| 2011-08-24 | $22.16 | $43.61 | 65,000 | — | — |
| 2011-08-23 | $21.71 | $42.73 | 109,000 | — | — |
| 2011-08-22 | $20.92 | $41.16 | 36,750 | — | — |
| 2011-08-19 | $20.72 | $40.79 | 49,500 | — | — |
| 2011-08-18 | $21.17 | $41.66 | 116,250 | — | — |
| 2011-08-17 | $21.34 | $42.01 | 109,000 | — | — |
| 2011-08-16 | $21.03 | $41.38 | 164,750 | — | — |
| 2011-08-15 | $21.46 | $42.24 | 33,750 | — | — |
| 2011-08-12 | $21.20 | $41.72 | 77,000 | — | — |
| 2011-08-11 | $20.92 | $41.18 | 82,500 | — | — |
| 2011-08-10 | $20.84 | $41.01 | 183,750 | — | — |
| 2011-08-09 | $21.07 | $41.46 | 297,500 | — | — |
| 2011-08-08 | $20.33 | $40.01 | 273,750 | — | — |
| 2011-08-05 | $21.24 | $41.80 | 315,500 | — | — |
| 2011-08-04 | $20.77 | $40.87 | 247,500 | — | — |
| 2011-08-03 | $21.93 | $43.16 | 84,250 | — | — |
| 2011-08-02 | $22.38 | $44.04 | 144,500 | — | — |
| 2011-08-01 | $22.59 | $44.45 | 53,500 | — | — |
| 2011-07-29 | $22.70 | $44.68 | 33,750 | — | — |
| 2011-07-28 | $23.04 | $45.34 | 38,000 | — | — |
| 2011-07-27 | $23.42 | $46.10 | 64,000 | — | — |
| 2011-07-26 | $23.90 | $47.04 | 72,250 | — | — |
| 2011-07-25 | $24.00 | $47.23 | 131,000 | — | — |
| 2011-07-22 | $23.94 | $47.11 | 127,500 | — | — |
| 2011-07-21 | $23.77 | $46.78 | 23,750 | — | — |
| 2011-07-20 | $23.47 | $46.19 | 26,250 | — | — |
| 2011-07-19 | $23.78 | $46.81 | 27,500 | — | — |
| 2011-07-18 | $23.35 | $45.96 | 64,000 | — | — |
| 2011-07-15 | $23.81 | $46.86 | 77,750 | — | — |
| 2011-07-14 | $23.63 | $46.50 | 73,750 | — | — |
| 2011-07-13 | $23.70 | $46.65 | 136,750 | — | — |
| 2011-07-12 | $23.39 | $46.04 | 40,750 | — | — |
| 2011-07-11 | $23.32 | $45.90 | 57,000 | — | — |
| 2011-07-08 | $23.41 | $46.07 | 104,500 | — | — |
| 2011-07-07 | $23.20 | $45.67 | 52,250 | — | — |
| 2011-07-06 | $23.16 | $45.59 | 33,500 | — | — |
| 2011-07-05 | $23.18 | $45.61 | 118,250 | — | — |
| 2011-07-01 | $23.40 | $46.06 | 38,750 | — | — |
| 2011-06-30 | $23.52 | $46.28 | 81,500 | — | — |
| 2011-06-29 | $23.24 | $45.74 | 123,250 | — | — |
| 2011-06-28 | $22.94 | $45.15 | 53,250 | — | — |
| 2011-06-27 | $23.13 | $45.52 | 32,750 | — | — |
| 2011-06-24 | $22.84 | $44.95 | 78,000 | — | — |
| 2011-06-23 | $22.80 | $44.87 | 52,750 | — | — |
| 2011-06-22 | $22.91 | $45.08 | 108,750 | — | — |
| 2011-06-21 | $22.98 | $45.23 | 157,500 | — | — |
| 2011-06-20 | $23.12 | $45.49 | 105,000 | — | — |
| 2011-06-17 | $23.19 | $45.64 | 103,500 | — | — |
| 2011-06-16 | $22.98 | $45.23 | 147,250 | — | — |
| 2011-06-15 | $23.26 | $45.77 | 175,250 | — | — |
| 2011-06-14 | $23.71 | $46.66 | 59,500 | — | — |
| 2011-06-13 | $23.44 | $46.13 | 50,750 | — | — |
| 2011-06-10 | $23.55 | $46.34 | 62,750 | — | — |
| 2011-06-09 | $23.98 | $47.19 | 59,750 | — | — |
| 2011-06-08 | $24.05 | $47.33 | 159,250 | — | — |
| 2011-06-07 | $23.72 | $46.68 | 164,500 | — | — |
| 2011-06-06 | $23.47 | $46.19 | 100,500 | — | — |
| 2011-06-03 | $23.16 | $45.58 | 139,500 | — | — |
| 2011-06-02 | $23.10 | $45.47 | 144,500 | — | — |
| 2011-06-01 | $23.02 | $45.30 | 111,000 | — | — |
| 2011-05-31 | $23.28 | $45.82 | 231,500 | — | — |
| 2011-05-27 | $23.62 | $46.48 | 172,000 | — | — |
| 2011-05-26 | $23.40 | $46.06 | 194,250 | — | — |
| 2011-05-25 | $23.06 | $45.38 | 243,000 | — | — |
| 2011-05-24 | $23.40 | $46.06 | 121,250 | — | — |
| 2011-05-23 | $23.72 | $46.68 | 105,500 | — | — |
| 2011-05-20 | $24.18 | $47.58 | 96,500 | — | — |
| 2011-05-19 | $24.37 | $47.96 | 111,750 | — | — |
| 2011-05-18 | $24.34 | $47.90 | 84,500 | — | — |
| 2011-05-17 | $24.11 | $47.45 | 101,250 | — | — |
| 2011-05-16 | $24.06 | $47.35 | 54,000 | — | — |
| 2011-05-13 | $24.36 | $47.94 | 47,750 | — | — |
| 2011-05-12 | $24.42 | $48.07 | 55,000 | — | — |
| 2011-05-11 | $24.52 | $48.26 | 103,500 | — | — |
| 2011-05-10 | $24.56 | $48.33 | 80,000 | — | — |
| 2011-05-09 | $24.20 | $47.63 | 62,500 | — | — |
| 2011-05-06 | $23.98 | $47.19 | 314,750 | — | — |
| 2011-05-05 | $23.19 | $45.63 | 129,250 | — | — |
| 2011-05-04 | $23.80 | $46.83 | 57,500 | — | — |
| 2011-05-03 | $23.94 | $47.11 | 62,500 | — | — |
| 2011-05-02 | $24.01 | $47.26 | 55,000 | — | — |
| 2011-04-29 | $24.00 | $47.23 | 37,500 | — | — |
| 2011-04-28 | $23.60 | $46.45 | 60,750 | — | — |
| 2011-04-27 | $23.61 | $46.47 | 81,000 | — | — |
| 2011-04-26 | $23.67 | $46.59 | 143,750 | — | — |
| 2011-04-25 | $24.12 | $47.47 | 20,750 | — | — |
| 2011-04-21 | $24.30 | $47.82 | 52,750 | — | — |
| 2011-04-20 | $24.23 | $47.68 | 73,500 | — | — |
| 2011-04-19 | $23.57 | $46.39 | 69,500 | — | — |
| 2011-04-18 | $22.98 | $45.22 | 69,000 | — | — |
| 2011-04-15 | $22.85 | $44.97 | 57,000 | — | — |
| 2011-04-14 | $23.24 | $44.77 | 108,250 | — | — |
| 2011-04-13 | $22.90 | $44.13 | 38,000 | — | — |
| 2011-04-12 | $22.58 | $43.50 | 61,500 | — | — |
| 2011-04-11 | $22.80 | $43.93 | 55,000 | — | — |
| 2011-04-08 | $23.00 | $44.32 | 107,500 | — | — |
| 2011-04-07 | $23.44 | $45.16 | 46,750 | — | — |
| 2011-04-06 | $23.41 | $45.11 | 68,750 | — | — |
| 2011-04-05 | $23.80 | $45.86 | 93,000 | — | — |
| 2011-04-04 | $23.86 | $45.97 | 62,000 | — | — |
| 2011-04-01 | $23.92 | $46.10 | 124,000 | — | — |
| 2011-03-31 | $23.64 | $45.55 | 129,250 | — | — |
| 2011-03-30 | $22.93 | $44.18 | 92,750 | — | — |
| 2011-03-29 | $22.49 | $43.33 | 151,750 | — | — |
| 2011-03-28 | $22.34 | $43.05 | 45,000 | — | — |
| 2011-03-25 | $22.59 | $43.53 | 37,250 | — | — |
| 2011-03-24 | $22.59 | $43.53 | 102,500 | — | — |
| 2011-03-23 | $22.00 | $42.39 | 51,750 | — | — |
| 2011-03-22 | $21.46 | $41.34 | 28,500 | — | — |
| 2011-03-21 | $21.30 | $41.04 | 77,500 | — | — |
| 2011-03-18 | $20.96 | $40.39 | 29,750 | — | — |
| 2011-03-17 | $20.88 | $40.23 | 139,000 | — | — |
| 2011-03-16 | $20.92 | $40.31 | 278,500 | — | — |
| 2011-03-15 | $21.11 | $40.68 | 56,000 | — | — |
| 2011-03-14 | $21.46 | $41.34 | 76,250 | — | — |
| 2011-03-11 | $21.26 | $40.97 | 34,250 | — | — |
| 2011-03-10 | $21.38 | $41.20 | 245,000 | — | — |
| 2011-03-09 | $21.79 | $41.99 | 140,250 | — | — |
| 2011-03-08 | $21.96 | $42.32 | 131,750 | — | — |
| 2011-03-07 | $21.99 | $42.37 | 92,000 | — | — |
| 2011-03-04 | $22.30 | $42.97 | 100,500 | — | — |
| 2011-03-03 | $22.38 | $43.13 | 258,000 | — | — |
| 2011-03-02 | $21.54 | $41.50 | 21,000 | — | — |
| 2011-03-01 | $21.44 | $41.31 | 64,500 | — | — |
| 2011-02-28 | $21.66 | $41.74 | 82,250 | — | — |
| 2011-02-25 | $20.92 | $40.32 | 62,000 | — | — |
| 2011-02-24 | $20.98 | $40.43 | 102,000 | — | — |
| 2011-02-23 | $21.14 | $40.73 | 166,750 | — | — |
| 2011-02-22 | $21.62 | $41.67 | 91,750 | — | — |
| 2011-02-18 | $21.87 | $42.14 | 40,500 | — | — |
| 2011-02-17 | $21.84 | $42.09 | 68,250 | — | — |
| 2011-02-16 | $21.82 | $42.05 | 71,000 | — | — |
| 2011-02-15 | $21.88 | $42.17 | 109,000 | — | — |
| 2011-02-14 | $21.78 | $41.96 | 86,250 | — | — |
| 2011-02-11 | $21.88 | $42.15 | 203,250 | — | — |
| 2011-02-10 | $21.72 | $41.85 | 113,500 | — | — |
| 2011-02-09 | $21.74 | $41.90 | 122,250 | — | — |
| 2011-02-08 | $21.81 | $42.02 | 350,750 | — | — |
| 2011-02-07 | $21.43 | $41.29 | 126,000 | — | — |
| 2011-02-04 | $21.45 | $41.33 | 116,000 | — | — |
| 2011-02-03 | $21.34 | $41.12 | 296,250 | — | — |
| 2011-02-02 | $20.56 | $39.63 | 287,250 | — | — |
| 2011-02-01 | $21.40 | $41.23 | 87,000 | — | — |
| 2011-01-31 | $21.71 | $41.83 | 119,750 | — | — |
| 2011-01-28 | $21.47 | $41.38 | 94,750 | — | — |
| 2011-01-27 | $21.53 | $41.49 | 119,750 | — | — |
| 2011-01-26 | $21.70 | $41.81 | 102,750 | — | — |
| 2011-01-25 | $21.58 | $41.58 | 100,500 | — | — |
| 2011-01-24 | $21.92 | $42.24 | 84,500 | — | — |
| 2011-01-21 | $22.06 | $42.51 | 72,250 | — | — |
| 2011-01-20 | $22.26 | $42.89 | 52,500 | — | — |
| 2011-01-19 | $22.98 | $44.28 | 42,000 | — | — |
| 2011-01-18 | $23.16 | $44.62 | 24,000 | — | — |
| 2011-01-14 | $23.46 | $45.21 | 52,500 | — | — |
| 2011-01-13 | $23.26 | $44.83 | 65,000 | — | — |
| 2011-01-12 | $23.19 | $44.68 | 84,500 | — | — |
| 2011-01-11 | $22.73 | $43.80 | 70,500 | — | — |
| 2011-01-10 | $22.40 | $43.16 | 174,250 | — | — |
| 2011-01-07 | $22.64 | $43.62 | 100,500 | — | — |
| 2011-01-06 | $23.17 | $44.65 | 63,000 | — | — |
| 2011-01-05 | $23.18 | $44.67 | 118,250 | — | — |
| 2011-01-04 | $23.15 | $44.61 | 93,000 | — | — |
| 2011-01-03 | $24.13 | $46.50 | 143,500 | — | — |