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
- 1998-05-07 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 | $26.60 | $43.23 | 6,400 | — | — |
| 2011-12-29 | $26.94 | $43.78 | 3,100 | — | — |
| 2011-12-28 | $27.09 | $44.03 | 4,200 | — | — |
| 2011-12-27 | $26.50 | $43.07 | 6,300 | — | — |
| 2011-12-23 | $26.01 | $42.27 | 2,700 | — | — |
| 2011-12-22 | $25.86 | $42.03 | 5,000 | — | — |
| 2011-12-21 | $25.91 | $42.11 | 2,800 | — | — |
| 2011-12-20 | $24.90 | $40.47 | 4,100 | — | — |
| 2011-12-19 | $25.12 | $40.83 | 3,700 | — | — |
| 2011-12-16 | $25.04 | $40.70 | 2,700 | — | — |
| 2011-12-15 | $24.32 | $39.52 | 12,300 | — | — |
| 2011-12-14 | $23.28 | $37.83 | 9,300 | — | — |
| 2011-12-13 | $22.92 | $37.25 | 2,400 | — | — |
| 2011-12-12 | $23.39 | $37.59 | 3,600 | — | — |
| 2011-12-09 | $23.09 | $37.11 | 2,300 | — | — |
| 2011-12-08 | $23.11 | $37.14 | 8,900 | — | — |
| 2011-12-07 | $23.30 | $37.45 | 3,900 | — | — |
| 2011-12-06 | $23.00 | $36.96 | 2,500 | — | — |
| 2011-12-05 | $22.75 | $36.56 | 4,200 | — | — |
| 2011-12-02 | $22.38 | $35.97 | 1,700 | — | — |
| 2011-12-01 | $22.57 | $36.27 | 6,100 | — | — |
| 2011-11-30 | $22.75 | $36.56 | 8,500 | — | — |
| 2011-11-29 | $22.11 | $35.53 | 2,700 | — | — |
| 2011-11-28 | $21.60 | $34.71 | 2,300 | — | — |
| 2011-11-25 | $21.66 | $34.81 | 0 | — | — |
| 2011-11-23 | $21.66 | $34.81 | 4,100 | — | — |
| 2011-11-22 | $21.52 | $34.59 | 1,400 | — | — |
| 2011-11-21 | $21.36 | $34.33 | 3,000 | — | — |
| 2011-11-18 | $21.00 | $33.75 | 2,000 | — | — |
| 2011-11-17 | $21.26 | $34.17 | 2,400 | — | — |
| 2011-11-16 | $21.64 | $34.78 | 400 | — | — |
| 2011-11-15 | $21.60 | $34.71 | 1,900 | — | — |
| 2011-11-14 | $21.78 | $35.00 | 3,000 | — | — |
| 2011-11-11 | $22.39 | $35.98 | 2,200 | — | — |
| 2011-11-10 | $21.70 | $34.87 | 300 | — | — |
| 2011-11-09 | $21.41 | $34.41 | 1,100 | — | — |
| 2011-11-08 | $21.50 | $34.55 | 3,400 | — | — |
| 2011-11-07 | $20.85 | $33.51 | 23,800 | — | — |
| 2011-11-04 | $22.52 | $36.19 | 4,900 | — | — |
| 2011-11-03 | $22.25 | $35.76 | 300 | — | — |
| 2011-11-02 | $22.90 | $36.80 | 400 | — | — |
| 2011-11-01 | $23.08 | $37.09 | 6,600 | — | — |
| 2011-10-31 | $23.75 | $38.17 | 0 | — | — |
| 2011-10-28 | $23.75 | $38.17 | 0 | — | — |
| 2011-10-27 | $23.75 | $38.17 | 13,700 | — | — |
| 2011-10-26 | $23.42 | $37.64 | 3,700 | — | — |
| 2011-10-25 | $23.35 | $37.53 | 2,200 | — | — |
| 2011-10-24 | $22.99 | $36.95 | 900 | — | — |
| 2011-10-21 | $23.27 | $37.40 | 0 | — | — |
| 2011-10-20 | $23.27 | $37.40 | 0 | — | — |
| 2011-10-19 | $23.27 | $37.40 | 500 | — | — |
| 2011-10-18 | $23.58 | $37.90 | 1,600 | — | — |
| 2011-10-17 | $23.20 | $37.29 | 4,000 | — | — |
| 2011-10-14 | $23.47 | $37.72 | 0 | — | — |
| 2011-10-13 | $23.47 | $37.72 | 2,800 | — | — |
| 2011-10-12 | $22.90 | $36.80 | 1,800 | — | — |
| 2011-10-11 | $23.50 | $37.77 | 900 | — | — |
| 2011-10-10 | $22.90 | $36.80 | 100 | — | — |
| 2011-10-07 | $23.38 | $37.57 | 900 | — | — |
| 2011-10-06 | $22.27 | $35.79 | 2,300 | — | — |
| 2011-10-05 | $23.33 | $37.49 | 2,500 | — | — |
| 2011-10-04 | $23.75 | $38.17 | 1,100 | — | — |
| 2011-10-03 | $23.75 | $38.17 | 3,000 | — | — |
| 2011-09-30 | $23.34 | $37.51 | 4,100 | — | — |
| 2011-09-29 | $22.92 | $36.84 | 0 | — | — |
| 2011-09-28 | $22.92 | $36.84 | 2,800 | — | — |
| 2011-09-27 | $21.83 | $35.08 | 0 | — | — |
| 2011-09-26 | $21.83 | $35.08 | 500 | — | — |
| 2011-09-23 | $22.03 | $35.41 | 700 | — | — |
| 2011-09-22 | $21.57 | $34.67 | 1,300 | — | — |
| 2011-09-21 | $21.46 | $34.49 | 1,100 | — | — |
| 2011-09-20 | $21.40 | $34.39 | 1,800 | — | — |
| 2011-09-19 | $21.38 | $34.36 | 1,900 | — | — |
| 2011-09-16 | $21.25 | $34.15 | 700 | — | — |
| 2011-09-15 | $20.86 | $33.52 | 1,300 | — | — |
| 2011-09-14 | $21.38 | $34.36 | 1,300 | — | — |
| 2011-09-13 | $21.40 | $34.39 | 0 | — | — |
| 2011-09-12 | $21.40 | $33.99 | 4,300 | — | — |
| 2011-09-09 | $21.82 | $34.66 | 2,900 | — | — |
| 2011-09-08 | $21.50 | $34.15 | 1,100 | — | — |
| 2011-09-07 | $21.40 | $33.99 | 3,600 | — | — |
| 2011-09-06 | $22.17 | $35.21 | 8,200 | — | — |
| 2011-09-02 | $23.49 | $37.31 | 1,200 | — | — |
| 2011-09-01 | $23.50 | $37.33 | 200 | — | — |
| 2011-08-31 | $23.50 | $37.33 | 3,500 | — | — |
| 2011-08-30 | $23.00 | $36.53 | 0 | — | — |
| 2011-08-29 | $23.00 | $36.53 | 300 | — | — |
| 2011-08-26 | $23.00 | $36.53 | 200 | — | — |
| 2011-08-25 | $23.00 | $36.53 | 5,300 | — | — |
| 2011-08-24 | $23.00 | $36.53 | 1,000 | — | — |
| 2011-08-23 | $23.00 | $36.53 | 4,800 | — | — |
| 2011-08-22 | $22.88 | $36.34 | 3,000 | — | — |
| 2011-08-19 | $22.82 | $36.25 | 1,500 | — | — |
| 2011-08-18 | $22.66 | $35.99 | 2,600 | — | — |
| 2011-08-17 | $22.51 | $35.75 | 1,300 | — | — |
| 2011-08-16 | $22.50 | $35.74 | 200 | — | — |
| 2011-08-15 | $22.46 | $35.67 | 300 | — | — |
| 2011-08-12 | $22.35 | $35.50 | 500 | — | — |
| 2011-08-11 | $22.20 | $35.26 | 1,200 | — | — |
| 2011-08-10 | $22.03 | $34.99 | 4,100 | — | — |
| 2011-08-09 | $22.50 | $35.74 | 600 | — | — |
| 2011-08-08 | $22.73 | $36.10 | 4,600 | — | — |
| 2011-08-05 | $22.95 | $36.45 | 3,200 | — | — |
| 2011-08-04 | $22.69 | $36.04 | 2,700 | — | — |
| 2011-08-03 | $23.00 | $36.53 | 3,200 | — | — |
| 2011-08-02 | $22.00 | $34.94 | 4,000 | — | — |
| 2011-08-01 | $21.50 | $34.15 | 0 | — | — |
| 2011-07-29 | $21.50 | $34.15 | 4,300 | — | — |
| 2011-07-28 | $21.14 | $33.58 | 7,800 | — | — |
| 2011-07-27 | $20.24 | $32.15 | 22,200 | — | — |
| 2011-07-26 | $19.71 | $31.31 | 800 | — | — |
| 2011-07-25 | $19.72 | $31.32 | 800 | — | — |
| 2011-07-22 | $19.87 | $31.56 | 4,000 | — | — |
| 2011-07-21 | $20.06 | $31.86 | 200 | — | — |
| 2011-07-20 | $20.02 | $31.80 | 1,100 | — | — |
| 2011-07-19 | $19.41 | $30.83 | 0 | — | — |
| 2011-07-18 | $19.41 | $30.83 | 200 | — | — |
| 2011-07-15 | $19.20 | $30.50 | 1,900 | — | — |
| 2011-07-14 | $19.80 | $31.45 | 1,400 | — | — |
| 2011-07-13 | $19.90 | $31.61 | 9,500 | — | — |
| 2011-07-12 | $20.34 | $32.31 | 4,500 | — | — |
| 2011-07-11 | $20.54 | $32.62 | 2,300 | — | — |
| 2011-07-08 | $21.00 | $33.36 | 3,400 | — | — |
| 2011-07-07 | $21.10 | $33.51 | 2,800 | — | — |
| 2011-07-06 | $21.05 | $33.43 | 700 | — | — |
| 2011-07-05 | $20.90 | $33.20 | 700 | — | — |
| 2011-07-01 | $20.96 | $33.29 | 2,500 | — | — |
| 2011-06-30 | $21.29 | $33.82 | 400 | — | — |
| 2011-06-29 | $20.68 | $32.85 | 2,300 | — | — |
| 2011-06-28 | $21.18 | $33.64 | 2,100 | — | — |
| 2011-06-27 | $20.27 | $32.20 | 2,500 | — | — |
| 2011-06-24 | $20.24 | $32.15 | 8,000 | — | — |
| 2011-06-23 | $20.31 | $32.26 | 300 | — | — |
| 2011-06-22 | $20.38 | $32.37 | 700 | — | — |
| 2011-06-21 | $20.60 | $32.72 | 1,900 | — | — |
| 2011-06-20 | $20.56 | $32.66 | 2,900 | — | — |
| 2011-06-17 | $21.00 | $33.36 | 600 | — | — |
| 2011-06-16 | $20.70 | $32.88 | 0 | — | — |
| 2011-06-15 | $20.70 | $32.88 | 400 | — | — |
| 2011-06-14 | $21.09 | $33.50 | 0 | — | — |
| 2011-06-13 | $21.09 | $33.50 | 600 | — | — |
| 2011-06-10 | $21.45 | $33.67 | 700 | — | — |
| 2011-06-09 | $21.00 | $32.97 | 2,900 | — | — |
| 2011-06-08 | $21.00 | $32.97 | 0 | — | — |
| 2011-06-07 | $21.00 | $32.97 | 200 | — | — |
| 2011-06-06 | $20.82 | $32.68 | 5,400 | — | — |
| 2011-06-03 | $21.38 | $33.56 | 0 | — | — |
| 2011-06-02 | $21.38 | $33.56 | 0 | — | — |
| 2011-06-01 | $21.38 | $33.56 | 400 | — | — |
| 2011-05-31 | $21.18 | $33.25 | 7,200 | — | — |
| 2011-05-27 | $21.48 | $33.72 | 900 | — | — |
| 2011-05-26 | $21.48 | $33.72 | 1,200 | — | — |
| 2011-05-25 | $21.35 | $33.52 | 3,000 | — | — |
| 2011-05-24 | $21.54 | $33.81 | 5,200 | — | — |
| 2011-05-23 | $21.16 | $33.22 | 1,800 | — | — |
| 2011-05-20 | $21.65 | $33.99 | 1,000 | — | — |
| 2011-05-19 | $21.51 | $33.77 | 600 | — | — |
| 2011-05-18 | $21.50 | $33.75 | 300 | — | — |
| 2011-05-17 | $21.40 | $33.59 | 900 | — | — |
| 2011-05-16 | $21.31 | $33.45 | 5,300 | — | — |
| 2011-05-13 | $21.10 | $33.12 | 2,400 | — | — |
| 2011-05-12 | $21.35 | $33.52 | 0 | — | — |
| 2011-05-11 | $21.35 | $33.52 | 300 | — | — |
| 2011-05-10 | $21.40 | $33.59 | 1,100 | — | — |
| 2011-05-09 | $20.66 | $32.43 | 3,200 | — | — |
| 2011-05-06 | $20.82 | $32.68 | 1,300 | — | — |
| 2011-05-05 | $21.08 | $33.09 | 3,000 | — | — |
| 2011-05-04 | $20.75 | $32.57 | 4,100 | — | — |
| 2011-05-03 | $21.08 | $33.09 | 600 | — | — |
| 2011-05-02 | $20.97 | $32.92 | 4,500 | — | — |
| 2011-04-29 | $21.00 | $32.97 | 1,200 | — | — |
| 2011-04-28 | $20.61 | $32.35 | 1,000 | — | — |
| 2011-04-27 | $20.51 | $32.20 | 2,000 | — | — |
| 2011-04-26 | $20.34 | $31.93 | 300 | — | — |
| 2011-04-25 | $20.31 | $31.88 | 3,800 | — | — |
| 2011-04-21 | $20.15 | $31.63 | 800 | — | — |
| 2011-04-20 | $20.40 | $32.02 | 3,200 | — | — |
| 2011-04-19 | $20.85 | $32.73 | 800 | — | — |
| 2011-04-18 | $21.15 | $33.20 | 5,200 | — | — |
| 2011-04-15 | $21.50 | $33.75 | 400 | — | — |
| 2011-04-14 | $21.31 | $33.45 | 0 | — | — |
| 2011-04-13 | $21.31 | $33.45 | 200 | — | — |
| 2011-04-12 | $21.50 | $33.75 | 0 | — | — |
| 2011-04-11 | $21.50 | $33.75 | 0 | — | — |
| 2011-04-08 | $21.50 | $33.75 | 1,600 | — | — |
| 2011-04-07 | $21.50 | $33.75 | 1,200 | — | — |
| 2011-04-06 | $21.24 | $33.34 | 100 | — | — |
| 2011-04-05 | $21.50 | $33.75 | 2,900 | — | — |
| 2011-04-04 | $21.11 | $33.14 | 1,400 | — | — |
| 2011-04-01 | $21.53 | $33.80 | 7,300 | — | — |
| 2011-03-31 | $22.98 | $36.08 | 0 | — | — |
| 2011-03-30 | $22.98 | $36.08 | 600 | — | — |
| 2011-03-29 | $22.89 | $35.93 | 4,000 | — | — |
| 2011-03-28 | $22.16 | $34.79 | 2,700 | — | — |
| 2011-03-25 | $23.00 | $36.11 | 0 | — | — |
| 2011-03-24 | $23.00 | $36.11 | 100 | — | — |
| 2011-03-23 | $23.06 | $36.20 | 0 | — | — |
| 2011-03-22 | $23.06 | $36.20 | 2,000 | — | — |
| 2011-03-21 | $22.87 | $35.90 | 500 | — | — |
| 2011-03-18 | $22.26 | $34.94 | 200 | — | — |
| 2011-03-17 | $22.30 | $35.01 | 1,000 | — | — |
| 2011-03-16 | $22.99 | $36.09 | 400 | — | — |
| 2011-03-15 | $23.00 | $36.11 | 100 | — | — |
| 2011-03-14 | $23.25 | $36.50 | 0 | — | — |
| 2011-03-11 | $23.25 | $36.50 | 0 | — | — |
| 2011-03-10 | $23.25 | $36.11 | 600 | — | — |
| 2011-03-09 | $23.50 | $36.49 | 700 | — | — |
| 2011-03-08 | $23.21 | $36.04 | 0 | — | — |
| 2011-03-07 | $23.21 | $36.04 | 100 | — | — |
| 2011-03-04 | $23.01 | $35.73 | 0 | — | — |
| 2011-03-03 | $23.01 | $35.73 | 600 | — | — |
| 2011-03-02 | $23.00 | $35.72 | 1,200 | — | — |
| 2011-03-01 | $23.02 | $35.75 | 300 | — | — |
| 2011-02-28 | $23.00 | $35.72 | 500 | — | — |
| 2011-02-25 | $22.65 | $35.17 | 2,100 | — | — |
| 2011-02-24 | $22.84 | $35.47 | 0 | — | — |
| 2011-02-23 | $22.84 | $35.47 | 0 | — | — |
| 2011-02-22 | $22.84 | $35.47 | 1,400 | — | — |
| 2011-02-18 | $23.51 | $36.51 | 1,500 | — | — |
| 2011-02-17 | $22.31 | $34.65 | 600 | — | — |
| 2011-02-16 | $22.99 | $35.70 | 0 | — | — |
| 2011-02-15 | $22.99 | $35.70 | 500 | — | — |
| 2011-02-14 | $23.07 | $35.83 | 1,800 | — | — |
| 2011-02-11 | $22.00 | $34.17 | 100 | — | — |
| 2011-02-10 | $22.20 | $34.48 | 300 | — | — |
| 2011-02-09 | $22.32 | $34.66 | 0 | — | — |
| 2011-02-08 | $22.32 | $34.66 | 0 | — | — |
| 2011-02-07 | $22.32 | $34.66 | 1,700 | — | — |
| 2011-02-04 | $22.28 | $34.60 | 0 | — | — |
| 2011-02-03 | $22.28 | $34.60 | 200 | — | — |
| 2011-02-02 | $23.31 | $36.20 | 500 | — | — |
| 2011-02-01 | $24.00 | $37.27 | 200 | — | — |
| 2011-01-31 | $23.99 | $37.26 | 1,900 | — | — |
| 2011-01-28 | $22.91 | $35.58 | 1,700 | — | — |
| 2011-01-27 | $23.54 | $36.56 | 1,400 | — | — |
| 2011-01-26 | $23.40 | $36.34 | 1,400 | — | — |
| 2011-01-25 | $23.78 | $36.93 | 1,100 | — | — |
| 2011-01-24 | $24.00 | $37.27 | 2,600 | — | — |
| 2011-01-21 | $23.48 | $36.46 | 3,100 | — | — |
| 2011-01-20 | $23.84 | $37.02 | 0 | — | — |
| 2011-01-19 | $23.84 | $37.02 | 1,600 | — | — |
| 2011-01-18 | $23.20 | $36.03 | 200 | — | — |
| 2011-01-14 | $23.20 | $36.03 | 3,000 | — | — |
| 2011-01-13 | $22.75 | $35.33 | 0 | — | — |
| 2011-01-12 | $22.75 | $35.33 | 1,500 | — | — |
| 2011-01-11 | $22.75 | $35.33 | 0 | — | — |
| 2011-01-10 | $22.75 | $35.33 | 1,200 | — | — |
| 2011-01-07 | $22.75 | $35.33 | 1,800 | — | — |
| 2011-01-06 | $22.21 | $34.49 | 600 | — | — |
| 2011-01-05 | $22.40 | $34.79 | 1,000 | — | — |
| 2011-01-04 | $22.36 | $34.72 | 800 | — | — |
| 2011-01-03 | $22.71 | $35.27 | 4,200 | — | — |