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
- 1999-01-04 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 | $22.70 | $34.57 | 2,100 | — | — |
| 2011-12-29 | $22.50 | $34.26 | 5,700 | — | — |
| 2011-12-28 | $23.00 | $35.02 | 0 | — | — |
| 2011-12-27 | $23.00 | $35.02 | 0 | — | — |
| 2011-12-23 | $23.00 | $35.02 | 0 | — | — |
| 2011-12-22 | $23.00 | $35.02 | 0 | — | — |
| 2011-12-21 | $23.00 | $35.02 | 300 | — | — |
| 2011-12-20 | $22.95 | $34.95 | 500 | — | — |
| 2011-12-19 | $22.90 | $34.87 | 4,900 | — | — |
| 2011-12-16 | $23.69 | $36.07 | 4,000 | — | — |
| 2011-12-15 | $23.50 | $35.78 | 1,000 | — | — |
| 2011-12-14 | $23.05 | $35.10 | 0 | — | — |
| 2011-12-13 | $23.05 | $34.72 | 1,000 | — | — |
| 2011-12-12 | $23.05 | $34.72 | 1,700 | — | — |
| 2011-12-09 | $23.05 | $34.72 | 700 | — | — |
| 2011-12-08 | $23.50 | $35.40 | 300 | — | — |
| 2011-12-07 | $23.50 | $35.40 | 1,600 | — | — |
| 2011-12-06 | $23.05 | $34.72 | 0 | — | — |
| 2011-12-05 | $23.05 | $34.72 | 100 | — | — |
| 2011-12-02 | $23.05 | $34.72 | 600 | — | — |
| 2011-12-01 | $23.50 | $35.40 | 7,800 | — | — |
| 2011-11-30 | $23.50 | $35.40 | 1,200 | — | — |
| 2011-11-29 | $23.00 | $34.64 | 0 | — | — |
| 2011-11-28 | $23.00 | $34.64 | 700 | — | — |
| 2011-11-25 | $23.00 | $34.64 | 0 | — | — |
| 2011-11-23 | $23.00 | $34.64 | 900 | — | — |
| 2011-11-22 | $23.35 | $35.17 | 7,500 | — | — |
| 2011-11-21 | $23.00 | $34.64 | 1,400 | — | — |
| 2011-11-18 | $22.95 | $34.57 | 1,400 | — | — |
| 2011-11-17 | $23.25 | $35.02 | 2,900 | — | — |
| 2011-11-16 | $23.25 | $35.02 | 300 | — | — |
| 2011-11-15 | $23.00 | $34.64 | 300 | — | — |
| 2011-11-14 | $23.00 | $34.64 | 0 | — | — |
| 2011-11-11 | $23.00 | $34.64 | 600 | — | — |
| 2011-11-10 | $23.25 | $35.02 | 0 | — | — |
| 2011-11-09 | $23.25 | $35.02 | 0 | — | — |
| 2011-11-08 | $23.25 | $35.02 | 1,000 | — | — |
| 2011-11-07 | $23.00 | $34.64 | 200 | — | — |
| 2011-11-04 | $23.10 | $34.79 | 5,200 | — | — |
| 2011-11-03 | $23.00 | $34.64 | 300 | — | — |
| 2011-11-02 | $23.00 | $34.64 | 300 | — | — |
| 2011-11-01 | $23.00 | $34.64 | 2,900 | — | — |
| 2011-10-31 | $23.01 | $34.66 | 1,900 | — | — |
| 2011-10-28 | $23.15 | $34.87 | 700 | — | — |
| 2011-10-27 | $23.10 | $34.79 | 0 | — | — |
| 2011-10-26 | $23.10 | $34.79 | 0 | — | — |
| 2011-10-25 | $23.10 | $34.79 | 900 | — | — |
| 2011-10-24 | $23.45 | $35.32 | 2,100 | — | — |
| 2011-10-21 | $23.00 | $34.64 | 0 | — | — |
| 2011-10-20 | $23.00 | $34.64 | 500 | — | — |
| 2011-10-19 | $23.31 | $35.11 | 0 | — | — |
| 2011-10-18 | $23.31 | $35.11 | 0 | — | — |
| 2011-10-17 | $23.31 | $35.11 | 300 | — | — |
| 2011-10-14 | $23.00 | $34.64 | 2,700 | — | — |
| 2011-10-13 | $23.00 | $34.64 | 0 | — | — |
| 2011-10-12 | $23.00 | $34.64 | 1,100 | — | — |
| 2011-10-11 | $23.40 | $35.25 | 0 | — | — |
| 2011-10-10 | $23.40 | $35.25 | 300 | — | — |
| 2011-10-07 | $23.00 | $34.64 | 0 | — | — |
| 2011-10-06 | $23.00 | $34.64 | 0 | — | — |
| 2011-10-05 | $23.00 | $34.64 | 100 | — | — |
| 2011-10-04 | $23.00 | $34.64 | 0 | — | — |
| 2011-10-03 | $23.00 | $34.64 | 4,800 | — | — |
| 2011-09-30 | $23.00 | $34.64 | 0 | — | — |
| 2011-09-29 | $23.00 | $34.64 | 400 | — | — |
| 2011-09-28 | $23.00 | $34.64 | 0 | — | — |
| 2011-09-27 | $23.00 | $34.64 | 300 | — | — |
| 2011-09-26 | $23.05 | $34.72 | 200 | — | — |
| 2011-09-23 | $23.05 | $34.72 | 0 | — | — |
| 2011-09-22 | $23.05 | $34.72 | 200 | — | — |
| 2011-09-21 | $23.50 | $35.40 | 600 | — | — |
| 2011-09-20 | $23.00 | $34.64 | 7,800 | — | — |
| 2011-09-19 | $23.00 | $34.64 | 1,000 | — | — |
| 2011-09-16 | $23.90 | $36.00 | 0 | — | — |
| 2011-09-15 | $23.90 | $36.00 | 900 | — | — |
| 2011-09-14 | $23.90 | $36.00 | 1,300 | — | — |
| 2011-09-13 | $23.52 | $35.05 | 5,000 | — | — |
| 2011-09-12 | $23.45 | $34.95 | 0 | — | — |
| 2011-09-09 | $23.45 | $34.95 | 1,200 | — | — |
| 2011-09-08 | $23.50 | $35.02 | 200 | — | — |
| 2011-09-07 | $23.01 | $34.29 | 400 | — | — |
| 2011-09-06 | $23.01 | $34.29 | 0 | — | — |
| 2011-09-02 | $23.01 | $34.29 | 0 | — | — |
| 2011-09-01 | $23.01 | $34.29 | 0 | — | — |
| 2011-08-31 | $23.01 | $34.29 | 400 | — | — |
| 2011-08-30 | $23.10 | $34.42 | 0 | — | — |
| 2011-08-29 | $23.10 | $34.42 | 0 | — | — |
| 2011-08-26 | $23.10 | $34.42 | 0 | — | — |
| 2011-08-25 | $23.10 | $34.42 | 1,600 | — | — |
| 2011-08-24 | $23.00 | $34.28 | 0 | — | — |
| 2011-08-23 | $23.00 | $34.28 | 1,000 | — | — |
| 2011-08-22 | $23.00 | $34.28 | 0 | — | — |
| 2011-08-19 | $23.00 | $34.28 | 100 | — | — |
| 2011-08-18 | $23.00 | $34.28 | 1,200 | — | — |
| 2011-08-17 | $23.00 | $34.28 | 400 | — | — |
| 2011-08-16 | $23.00 | $34.28 | 500 | — | — |
| 2011-08-15 | $23.20 | $34.57 | 200 | — | — |
| 2011-08-12 | $23.00 | $34.28 | 700 | — | — |
| 2011-08-11 | $23.00 | $34.28 | 2,000 | — | — |
| 2011-08-10 | $23.00 | $34.28 | 4,700 | — | — |
| 2011-08-09 | $23.00 | $34.28 | 2,200 | — | — |
| 2011-08-08 | $23.00 | $34.28 | 7,000 | — | — |
| 2011-08-05 | $23.15 | $34.50 | 2,400 | — | — |
| 2011-08-04 | $23.15 | $34.50 | 1,200 | — | — |
| 2011-08-03 | $23.20 | $34.57 | 100 | — | — |
| 2011-08-02 | $23.15 | $34.50 | 0 | — | — |
| 2011-08-01 | $23.15 | $34.50 | 0 | — | — |
| 2011-07-29 | $23.15 | $34.50 | 900 | — | — |
| 2011-07-28 | $23.15 | $34.50 | 100 | — | — |
| 2011-07-27 | $23.15 | $34.50 | 900 | — | — |
| 2011-07-26 | $23.20 | $34.57 | 400 | — | — |
| 2011-07-25 | $23.25 | $34.65 | 900 | — | — |
| 2011-07-22 | $23.25 | $34.65 | 700 | — | — |
| 2011-07-21 | $23.10 | $34.42 | 3,700 | — | — |
| 2011-07-20 | $23.10 | $34.42 | 300 | — | — |
| 2011-07-19 | $23.10 | $34.42 | 2,900 | — | — |
| 2011-07-18 | $22.95 | $34.20 | 200 | — | — |
| 2011-07-15 | $22.95 | $34.20 | 0 | — | — |
| 2011-07-14 | $22.95 | $34.20 | 4,000 | — | — |
| 2011-07-13 | $22.95 | $34.20 | 2,700 | — | — |
| 2011-07-12 | $22.95 | $34.20 | 0 | — | — |
| 2011-07-11 | $22.95 | $34.20 | 600 | — | — |
| 2011-07-08 | $22.95 | $34.20 | 2,400 | — | — |
| 2011-07-07 | $22.95 | $34.20 | 400 | — | — |
| 2011-07-06 | $23.50 | $35.02 | 0 | — | — |
| 2011-07-05 | $23.50 | $35.02 | 0 | — | — |
| 2011-07-01 | $23.50 | $35.02 | 2,800 | — | — |
| 2011-06-30 | $22.90 | $34.13 | 2,000 | — | — |
| 2011-06-29 | $22.95 | $34.20 | 100 | — | — |
| 2011-06-28 | $22.90 | $34.13 | 12,500 | — | — |
| 2011-06-27 | $23.25 | $34.65 | 0 | — | — |
| 2011-06-24 | $23.25 | $34.65 | 6,500 | — | — |
| 2011-06-23 | $22.90 | $34.13 | 3,800 | — | — |
| 2011-06-22 | $23.00 | $34.28 | 4,500 | — | — |
| 2011-06-21 | $23.00 | $34.28 | 1,100 | — | — |
| 2011-06-20 | $23.00 | $34.28 | 1,000 | — | — |
| 2011-06-17 | $22.80 | $33.98 | 900 | — | — |
| 2011-06-16 | $23.00 | $34.28 | 2,200 | — | — |
| 2011-06-15 | $22.95 | $34.20 | 400 | — | — |
| 2011-06-14 | $22.80 | $33.60 | 0 | — | — |
| 2011-06-13 | $22.80 | $33.60 | 0 | — | — |
| 2011-06-10 | $22.80 | $33.60 | 0 | — | — |
| 2011-06-09 | $22.80 | $33.60 | 1,100 | — | — |
| 2011-06-08 | $22.80 | $33.60 | 1,300 | — | — |
| 2011-06-07 | $22.95 | $33.83 | 700 | — | — |
| 2011-06-06 | $23.00 | $33.90 | 0 | — | — |
| 2011-06-03 | $23.00 | $33.90 | 1,200 | — | — |
| 2011-06-02 | $22.90 | $33.75 | 1,400 | — | — |
| 2011-06-01 | $22.95 | $33.83 | 700 | — | — |
| 2011-05-31 | $23.00 | $33.90 | 1,300 | — | — |
| 2011-05-27 | $22.80 | $33.60 | 200 | — | — |
| 2011-05-26 | $22.70 | $33.46 | 2,300 | — | — |
| 2011-05-25 | $22.70 | $33.46 | 8,100 | — | — |
| 2011-05-24 | $22.70 | $33.46 | 600 | — | — |
| 2011-05-23 | $22.65 | $33.38 | 200 | — | — |
| 2011-05-20 | $22.85 | $33.68 | 2,000 | — | — |
| 2011-05-19 | $22.85 | $33.68 | 1,100 | — | — |
| 2011-05-18 | $22.51 | $33.18 | 3,300 | — | — |
| 2011-05-17 | $23.00 | $33.90 | 1,000 | — | — |
| 2011-05-16 | $23.00 | $33.90 | 0 | — | — |
| 2011-05-13 | $23.00 | $33.90 | 0 | — | — |
| 2011-05-12 | $23.00 | $33.90 | 3,300 | — | — |
| 2011-05-11 | $23.50 | $34.64 | 2,000 | — | — |
| 2011-05-10 | $23.75 | $35.00 | 1,200 | — | — |
| 2011-05-09 | $23.75 | $35.00 | 0 | — | — |
| 2011-05-06 | $23.75 | $35.00 | 0 | — | — |
| 2011-05-05 | $23.75 | $35.00 | 500 | — | — |
| 2011-05-04 | $23.99 | $35.36 | 1,400 | — | — |
| 2011-05-03 | $23.30 | $34.34 | 1,800 | — | — |
| 2011-05-02 | $22.85 | $33.68 | 2,000 | — | — |
| 2011-04-29 | $23.00 | $33.90 | 5,300 | — | — |
| 2011-04-28 | $23.05 | $33.97 | 4,900 | — | — |
| 2011-04-27 | $23.11 | $34.06 | 1,300 | — | — |
| 2011-04-26 | $23.75 | $35.00 | 1,300 | — | — |
| 2011-04-25 | $23.00 | $33.90 | 1,100 | — | — |
| 2011-04-21 | $23.15 | $34.12 | 3,500 | — | — |
| 2011-04-20 | $23.35 | $34.42 | 6,100 | — | — |
| 2011-04-19 | $24.00 | $35.37 | 2,800 | — | — |
| 2011-04-18 | $23.50 | $34.64 | 3,000 | — | — |
| 2011-04-15 | $23.40 | $34.49 | 2,600 | — | — |
| 2011-04-14 | $23.75 | $35.00 | 0 | — | — |
| 2011-04-13 | $23.75 | $35.00 | 1,200 | — | — |
| 2011-04-12 | $23.30 | $34.34 | 0 | — | — |
| 2011-04-11 | $23.30 | $34.34 | 300 | — | — |
| 2011-04-08 | $23.50 | $34.64 | 900 | — | — |
| 2011-04-07 | $23.50 | $34.64 | 1,400 | — | — |
| 2011-04-06 | $23.30 | $34.34 | 1,100 | — | — |
| 2011-04-05 | $23.45 | $34.56 | 100 | — | — |
| 2011-04-04 | $24.95 | $36.77 | 2,400 | — | — |
| 2011-04-01 | $24.00 | $35.37 | 600 | — | — |
| 2011-03-31 | $23.45 | $34.56 | 1,300 | — | — |
| 2011-03-30 | $23.75 | $35.00 | 200 | — | — |
| 2011-03-29 | $23.65 | $34.86 | 0 | — | — |
| 2011-03-28 | $23.65 | $34.86 | 2,500 | — | — |
| 2011-03-25 | $23.75 | $35.00 | 1,600 | — | — |
| 2011-03-24 | $23.55 | $34.71 | 200 | — | — |
| 2011-03-23 | $23.76 | $35.02 | 700 | — | — |
| 2011-03-22 | $23.55 | $34.71 | 1,200 | — | — |
| 2011-03-21 | $23.75 | $35.00 | 0 | — | — |
| 2011-03-18 | $23.75 | $35.00 | 900 | — | — |
| 2011-03-17 | $23.75 | $35.00 | 0 | — | — |
| 2011-03-16 | $23.75 | $35.00 | 200 | — | — |
| 2011-03-15 | $23.90 | $34.86 | 300 | — | — |
| 2011-03-14 | $24.00 | $35.00 | 0 | — | — |
| 2011-03-11 | $24.00 | $35.00 | 300 | — | — |
| 2011-03-10 | $23.99 | $34.99 | 700 | — | — |
| 2011-03-09 | $24.00 | $35.00 | 0 | — | — |
| 2011-03-08 | $24.00 | $35.00 | 3,000 | — | — |
| 2011-03-07 | $24.00 | $35.00 | 0 | — | — |
| 2011-03-04 | $24.00 | $35.00 | 3,400 | — | — |
| 2011-03-03 | $24.10 | $35.15 | 6,200 | — | — |
| 2011-03-02 | $24.25 | $35.37 | 1,600 | — | — |
| 2011-03-01 | $24.25 | $35.37 | 900 | — | — |
| 2011-02-28 | $24.25 | $35.37 | 600 | — | — |
| 2011-02-25 | $24.95 | $36.39 | 2,100 | — | — |
| 2011-02-24 | $24.99 | $36.45 | 0 | — | — |
| 2011-02-23 | $24.99 | $36.45 | 0 | — | — |
| 2011-02-22 | $24.99 | $36.45 | 200 | — | — |
| 2011-02-18 | $24.01 | $35.02 | 5,100 | — | — |
| 2011-02-17 | $24.50 | $35.73 | 2,200 | — | — |
| 2011-02-16 | $24.05 | $35.08 | 300 | — | — |
| 2011-02-15 | $24.90 | $36.32 | 0 | — | — |
| 2011-02-14 | $24.90 | $36.32 | 0 | — | — |
| 2011-02-11 | $24.90 | $36.32 | 0 | — | — |
| 2011-02-10 | $24.90 | $36.32 | 500 | — | — |
| 2011-02-09 | $24.25 | $35.37 | 0 | — | — |
| 2011-02-08 | $24.25 | $35.37 | 1,000 | — | — |
| 2011-02-07 | $24.25 | $35.37 | 200 | — | — |
| 2011-02-04 | $24.00 | $35.00 | 400 | — | — |
| 2011-02-03 | $23.45 | $34.20 | 10,900 | — | — |
| 2011-02-02 | $23.45 | $34.20 | 500 | — | — |
| 2011-02-01 | $23.00 | $33.54 | 0 | — | — |
| 2011-01-31 | $23.00 | $33.54 | 9,000 | — | — |
| 2011-01-28 | $23.00 | $33.54 | 2,700 | — | — |
| 2011-01-27 | $23.00 | $33.54 | 0 | — | — |
| 2011-01-26 | $23.00 | $33.54 | 400 | — | — |
| 2011-01-25 | $23.75 | $34.64 | 1,100 | — | — |
| 2011-01-24 | $24.00 | $35.00 | 0 | — | — |
| 2011-01-21 | $24.00 | $35.00 | 0 | — | — |
| 2011-01-20 | $24.00 | $35.00 | 900 | — | — |
| 2011-01-19 | $22.70 | $33.11 | 1,300 | — | — |
| 2011-01-18 | $22.50 | $32.82 | 100 | — | — |
| 2011-01-14 | $22.50 | $32.82 | 600 | — | — |
| 2011-01-13 | $22.00 | $32.09 | 0 | — | — |
| 2011-01-12 | $22.00 | $32.09 | 400 | — | — |
| 2011-01-11 | $22.00 | $32.09 | 3,700 | — | — |
| 2011-01-10 | $21.77 | $31.75 | 900 | — | — |
| 2011-01-07 | $22.00 | $32.09 | 0 | — | — |
| 2011-01-06 | $22.00 | $32.09 | 0 | — | — |
| 2011-01-05 | $22.00 | $32.09 | 1,700 | — | — |
| 2011-01-04 | $22.25 | $32.45 | 6,500 | — | — |
| 2011-01-03 | $22.15 | $32.31 | 3,400 | — | — |