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
- 1987-10-02 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 | $18.36 | $18.36 | 304,300 | — | — |
| 2011-12-29 | $18.44 | $18.44 | 210,000 | — | — |
| 2011-12-28 | $18.29 | $18.29 | 327,400 | — | — |
| 2011-12-27 | $18.67 | $18.67 | 181,800 | — | — |
| 2011-12-23 | $18.39 | $18.39 | 121,800 | — | — |
| 2011-12-22 | $18.45 | $18.45 | 270,200 | — | — |
| 2011-12-21 | $18.39 | $18.39 | 369,000 | — | — |
| 2011-12-20 | $18.62 | $18.62 | 651,500 | — | — |
| 2011-12-19 | $16.79 | $16.79 | 320,400 | — | — |
| 2011-12-16 | $17.33 | $17.33 | 397,400 | — | — |
| 2011-12-15 | $17.18 | $17.18 | 178,300 | — | — |
| 2011-12-14 | $17.00 | $17.00 | 361,700 | — | — |
| 2011-12-13 | $17.27 | $17.27 | 199,400 | — | — |
| 2011-12-12 | $17.66 | $17.66 | 295,200 | — | — |
| 2011-12-09 | $17.86 | $17.86 | 324,000 | — | — |
| 2011-12-08 | $17.36 | $17.36 | 406,600 | — | — |
| 2011-12-07 | $18.49 | $18.49 | 243,000 | — | — |
| 2011-12-06 | $18.58 | $18.58 | 429,600 | — | — |
| 2011-12-05 | $18.83 | $18.83 | 475,600 | — | — |
| 2011-12-02 | $18.59 | $18.59 | 332,800 | — | — |
| 2011-12-01 | $19.45 | $19.45 | 218,700 | — | — |
| 2011-11-30 | $19.57 | $19.57 | 622,700 | — | — |
| 2011-11-29 | $18.00 | $18.00 | 460,000 | — | — |
| 2011-11-28 | $17.88 | $17.88 | 322,700 | — | — |
| 2011-11-25 | $16.64 | $16.64 | 132,600 | — | — |
| 2011-11-23 | $17.03 | $17.03 | 303,100 | — | — |
| 2011-11-22 | $18.05 | $18.05 | 123,400 | — | — |
| 2011-11-21 | $18.21 | $18.21 | 213,500 | — | — |
| 2011-11-18 | $19.03 | $19.03 | 170,500 | — | — |
| 2011-11-17 | $19.27 | $19.27 | 287,300 | — | — |
| 2011-11-16 | $19.26 | $19.26 | 247,400 | — | — |
| 2011-11-15 | $19.60 | $19.60 | 178,400 | — | — |
| 2011-11-14 | $19.14 | $19.14 | 194,900 | — | — |
| 2011-11-11 | $19.63 | $19.63 | 242,600 | — | — |
| 2011-11-10 | $19.06 | $19.06 | 319,700 | — | — |
| 2011-11-09 | $19.24 | $19.24 | 572,100 | — | — |
| 2011-11-08 | $20.36 | $20.36 | 209,900 | — | — |
| 2011-11-07 | $20.10 | $20.10 | 189,500 | — | — |
| 2011-11-04 | $20.26 | $20.26 | 229,200 | — | — |
| 2011-11-03 | $20.26 | $20.26 | 361,900 | — | — |
| 2011-11-02 | $19.34 | $19.34 | 402,100 | — | — |
| 2011-11-01 | $18.30 | $18.30 | 413,800 | — | — |
| 2011-10-31 | $19.01 | $19.01 | 289,900 | — | — |
| 2011-10-28 | $19.56 | $19.56 | 400,400 | — | — |
| 2011-10-27 | $19.61 | $19.61 | 751,500 | — | — |
| 2011-10-26 | $18.62 | $18.62 | 581,400 | — | — |
| 2011-10-25 | $17.65 | $17.65 | 2,329,100 | — | — |
| 2011-10-24 | $19.72 | $19.72 | 550,200 | — | — |
| 2011-10-21 | $18.86 | $18.86 | 585,700 | — | — |
| 2011-10-20 | $19.37 | $19.37 | 306,300 | — | — |
| 2011-10-19 | $19.71 | $19.71 | 306,300 | — | — |
| 2011-10-18 | $20.89 | $20.89 | 242,600 | — | — |
| 2011-10-17 | $19.97 | $19.97 | 337,800 | — | — |
| 2011-10-14 | $21.14 | $21.14 | 283,300 | — | — |
| 2011-10-13 | $20.07 | $20.07 | 182,100 | — | — |
| 2011-10-12 | $20.40 | $20.40 | 301,300 | — | — |
| 2011-10-11 | $19.54 | $19.54 | 274,800 | — | — |
| 2011-10-10 | $18.86 | $18.86 | 298,700 | — | — |
| 2011-10-07 | $17.80 | $17.80 | 248,900 | — | — |
| 2011-10-06 | $18.46 | $18.46 | 295,000 | — | — |
| 2011-10-05 | $18.30 | $18.30 | 239,500 | — | — |
| 2011-10-04 | $17.81 | $17.81 | 394,100 | — | — |
| 2011-10-03 | $16.43 | $16.43 | 381,500 | — | — |
| 2011-09-30 | $17.50 | $17.50 | 266,500 | — | — |
| 2011-09-29 | $18.26 | $18.26 | 276,400 | — | — |
| 2011-09-28 | $18.01 | $18.01 | 360,100 | — | — |
| 2011-09-27 | $18.70 | $18.70 | 319,400 | — | — |
| 2011-09-26 | $18.20 | $18.20 | 263,700 | — | — |
| 2011-09-23 | $17.43 | $17.43 | 339,500 | — | — |
| 2011-09-22 | $17.10 | $17.10 | 600,400 | — | — |
| 2011-09-21 | $17.72 | $17.72 | 301,400 | — | — |
| 2011-09-20 | $18.23 | $18.23 | 274,100 | — | — |
| 2011-09-19 | $19.07 | $19.07 | 328,300 | — | — |
| 2011-09-16 | $19.04 | $19.04 | 617,700 | — | — |
| 2011-09-15 | $19.28 | $19.28 | 252,700 | — | — |
| 2011-09-14 | $18.73 | $18.73 | 379,600 | — | — |
| 2011-09-13 | $18.87 | $18.87 | 231,700 | — | — |
| 2011-09-12 | $18.35 | $18.35 | 242,300 | — | — |
| 2011-09-09 | $17.98 | $17.98 | 301,100 | — | — |
| 2011-09-08 | $18.65 | $18.65 | 267,900 | — | — |
| 2011-09-07 | $19.29 | $19.29 | 303,700 | — | — |
| 2011-09-06 | $18.26 | $18.26 | 442,700 | — | — |
| 2011-09-02 | $18.96 | $18.96 | 594,200 | — | — |
| 2011-09-01 | $19.51 | $19.51 | 511,000 | — | — |
| 2011-08-31 | $19.76 | $19.76 | 537,600 | — | — |
| 2011-08-30 | $19.48 | $19.48 | 524,400 | — | — |
| 2011-08-29 | $19.89 | $19.89 | 652,300 | — | — |
| 2011-08-26 | $19.02 | $19.02 | 380,200 | — | — |
| 2011-08-25 | $18.49 | $18.49 | 342,300 | — | — |
| 2011-08-24 | $18.99 | $18.99 | 493,600 | — | — |
| 2011-08-23 | $18.57 | $18.57 | 490,600 | — | — |
| 2011-08-22 | $17.48 | $17.48 | 204,700 | — | — |
| 2011-08-19 | $17.53 | $17.53 | 317,800 | — | — |
| 2011-08-18 | $17.95 | $17.95 | 408,300 | — | — |
| 2011-08-17 | $19.38 | $19.38 | 211,100 | — | — |
| 2011-08-16 | $19.49 | $19.49 | 293,800 | — | — |
| 2011-08-15 | $20.46 | $20.46 | 220,100 | — | — |
| 2011-08-12 | $19.84 | $19.84 | 278,900 | — | — |
| 2011-08-11 | $19.57 | $19.57 | 527,400 | — | — |
| 2011-08-10 | $17.74 | $17.74 | 474,000 | — | — |
| 2011-08-09 | $19.11 | $19.11 | 658,700 | — | — |
| 2011-08-08 | $17.94 | $17.94 | 507,700 | — | — |
| 2011-08-05 | $20.15 | $20.15 | 471,000 | — | — |
| 2011-08-04 | $20.68 | $20.68 | 755,100 | — | — |
| 2011-08-03 | $22.44 | $22.44 | 657,600 | — | — |
| 2011-08-02 | $22.02 | $22.02 | 2,720,500 | — | — |
| 2011-08-01 | $25.21 | $25.21 | 543,400 | — | — |
| 2011-07-29 | $25.03 | $25.03 | 272,900 | — | — |
| 2011-07-28 | $24.84 | $24.84 | 246,600 | — | — |
| 2011-07-27 | $25.47 | $25.47 | 597,100 | — | — |
| 2011-07-26 | $27.51 | $27.51 | 149,400 | — | — |
| 2011-07-25 | $27.54 | $27.54 | 252,700 | — | — |
| 2011-07-22 | $27.55 | $27.55 | 177,500 | — | — |
| 2011-07-21 | $27.53 | $27.53 | 180,400 | — | — |
| 2011-07-20 | $27.00 | $27.00 | 151,800 | — | — |
| 2011-07-19 | $26.93 | $26.93 | 174,000 | — | — |
| 2011-07-18 | $26.27 | $26.27 | 143,700 | — | — |
| 2011-07-15 | $26.77 | $26.77 | 316,900 | — | — |
| 2011-07-14 | $26.58 | $26.58 | 260,200 | — | — |
| 2011-07-13 | $27.27 | $27.27 | 216,300 | — | — |
| 2011-07-12 | $26.73 | $26.73 | 219,000 | — | — |
| 2011-07-11 | $26.92 | $26.92 | 189,600 | — | — |
| 2011-07-08 | $27.76 | $27.76 | 210,700 | — | — |
| 2011-07-07 | $27.89 | $27.89 | 397,100 | — | — |
| 2011-07-06 | $27.28 | $27.28 | 415,900 | — | — |
| 2011-07-05 | $26.69 | $26.69 | 352,800 | — | — |
| 2011-07-01 | $25.91 | $25.91 | 242,400 | — | — |
| 2011-06-30 | $25.60 | $25.60 | 247,000 | — | — |
| 2011-06-29 | $25.44 | $25.44 | 238,000 | — | — |
| 2011-06-28 | $25.15 | $25.15 | 393,500 | — | — |
| 2011-06-27 | $24.78 | $24.78 | 372,000 | — | — |
| 2011-06-24 | $24.38 | $24.38 | 614,200 | — | — |
| 2011-06-23 | $24.66 | $24.66 | 486,200 | — | — |
| 2011-06-22 | $25.02 | $25.02 | 334,400 | — | — |
| 2011-06-21 | $25.26 | $25.26 | 199,000 | — | — |
| 2011-06-20 | $24.57 | $24.57 | 222,000 | — | — |
| 2011-06-17 | $24.15 | $24.15 | 427,200 | — | — |
| 2011-06-16 | $24.06 | $24.06 | 503,200 | — | — |
| 2011-06-15 | $24.58 | $24.58 | 459,400 | — | — |
| 2011-06-14 | $25.10 | $25.10 | 580,200 | — | — |
| 2011-06-13 | $23.88 | $23.88 | 344,400 | — | — |
| 2011-06-10 | $23.64 | $23.63 | 427,800 | — | — |
| 2011-06-09 | $24.48 | $24.48 | 635,200 | — | — |
| 2011-06-08 | $24.53 | $24.53 | 494,200 | — | — |
| 2011-06-07 | $25.33 | $25.33 | 431,800 | — | — |
| 2011-06-06 | $25.67 | $25.67 | 315,400 | — | — |
| 2011-06-03 | $26.58 | $26.58 | 252,000 | — | — |
| 2011-06-02 | $27.32 | $27.32 | 218,800 | — | — |
| 2011-06-01 | $27.32 | $27.32 | 386,000 | — | — |
| 2011-05-31 | $28.43 | $28.43 | 516,800 | — | — |
| 2011-05-27 | $28.64 | $28.63 | 402,600 | — | — |
| 2011-05-26 | $28.64 | $28.64 | 296,800 | — | — |
| 2011-05-25 | $27.98 | $27.98 | 275,000 | — | — |
| 2011-05-24 | $27.16 | $27.16 | 318,600 | — | — |
| 2011-05-23 | $27.14 | $27.14 | 356,800 | — | — |
| 2011-05-20 | $27.98 | $27.98 | 269,400 | — | — |
| 2011-05-19 | $27.38 | $27.38 | 263,600 | — | — |
| 2011-05-18 | $27.86 | $27.86 | 303,800 | — | — |
| 2011-05-17 | $26.33 | $26.33 | 195,000 | — | — |
| 2011-05-16 | $26.50 | $26.50 | 207,400 | — | — |
| 2011-05-13 | $27.18 | $27.18 | 136,000 | — | — |
| 2011-05-12 | $27.96 | $27.96 | 237,800 | — | — |
| 2011-05-11 | $27.53 | $27.53 | 232,800 | — | — |
| 2011-05-10 | $28.75 | $28.75 | 210,200 | — | — |
| 2011-05-09 | $28.20 | $28.20 | 236,000 | — | — |
| 2011-05-06 | $27.59 | $27.59 | 132,000 | — | — |
| 2011-05-05 | $27.40 | $27.40 | 206,200 | — | — |
| 2011-05-04 | $27.58 | $27.58 | 258,000 | — | — |
| 2011-05-03 | $28.15 | $28.15 | 372,000 | — | — |
| 2011-05-02 | $28.66 | $28.66 | 260,000 | — | — |
| 2011-04-29 | $28.92 | $28.92 | 352,000 | — | — |
| 2011-04-28 | $29.06 | $29.06 | 450,000 | — | — |
| 2011-04-27 | $29.57 | $29.57 | 502,000 | — | — |
| 2011-04-26 | $29.58 | $29.58 | 2,791,800 | — | — |
| 2011-04-25 | $24.04 | $24.04 | 285,400 | — | — |
| 2011-04-21 | $23.89 | $23.88 | 179,000 | — | — |
| 2011-04-20 | $23.49 | $23.49 | 234,000 | — | — |
| 2011-04-19 | $22.88 | $22.88 | 228,600 | — | — |
| 2011-04-18 | $22.57 | $22.57 | 206,600 | — | — |
| 2011-04-15 | $22.81 | $22.81 | 215,600 | — | — |
| 2011-04-14 | $22.76 | $22.76 | 249,800 | — | — |
| 2011-04-13 | $22.48 | $22.48 | 218,400 | — | — |
| 2011-04-12 | $22.20 | $22.20 | 433,200 | — | — |
| 2011-04-11 | $23.47 | $23.47 | 334,200 | — | — |
| 2011-04-08 | $23.66 | $23.66 | 209,000 | — | — |
| 2011-04-07 | $24.01 | $24.01 | 232,800 | — | — |
| 2011-04-06 | $24.58 | $24.58 | 215,000 | — | — |
| 2011-04-05 | $24.72 | $24.72 | 216,600 | — | — |
| 2011-04-04 | $24.70 | $24.70 | 205,200 | — | — |
| 2011-04-01 | $24.65 | $24.65 | 226,400 | — | — |
| 2011-03-31 | $24.88 | $24.88 | 248,400 | — | — |
| 2011-03-30 | $24.86 | $24.86 | 281,000 | — | — |
| 2011-03-29 | $24.75 | $24.75 | 384,800 | — | — |
| 2011-03-28 | $24.86 | $24.86 | 387,800 | — | — |
| 2011-03-25 | $24.62 | $24.62 | 289,200 | — | — |
| 2011-03-24 | $24.25 | $24.25 | 643,200 | — | — |
| 2011-03-23 | $23.67 | $23.67 | 383,200 | — | — |
| 2011-03-22 | $23.88 | $23.88 | 551,600 | — | — |
| 2011-03-21 | $23.90 | $23.90 | 408,200 | — | — |
| 2011-03-18 | $23.16 | $23.16 | 919,600 | — | — |
| 2011-03-17 | $21.70 | $21.70 | 220,800 | — | — |
| 2011-03-16 | $21.54 | $21.54 | 437,600 | — | — |
| 2011-03-15 | $21.71 | $21.71 | 255,000 | — | — |
| 2011-03-14 | $22.31 | $22.31 | 172,200 | — | — |
| 2011-03-11 | $22.57 | $22.57 | 333,600 | — | — |
| 2011-03-10 | $22.04 | $22.04 | 716,200 | — | — |
| 2011-03-09 | $23.94 | $23.94 | 311,400 | — | — |
| 2011-03-08 | $25.00 | $25.00 | 177,000 | — | — |
| 2011-03-07 | $24.71 | $24.71 | 202,000 | — | — |
| 2011-03-04 | $25.39 | $25.39 | 122,800 | — | — |
| 2011-03-03 | $25.62 | $25.62 | 242,000 | — | — |
| 2011-03-02 | $24.58 | $24.58 | 257,800 | — | — |
| 2011-03-01 | $24.56 | $24.56 | 260,800 | — | — |
| 2011-02-28 | $25.59 | $25.59 | 246,800 | — | — |
| 2011-02-25 | $25.58 | $25.58 | 258,200 | — | — |
| 2011-02-24 | $24.62 | $24.62 | 337,000 | — | — |
| 2011-02-23 | $23.81 | $23.81 | 368,000 | — | — |
| 2011-02-22 | $25.00 | $25.00 | 198,800 | — | — |
| 2011-02-18 | $25.73 | $25.73 | 170,600 | — | — |
| 2011-02-17 | $26.02 | $26.02 | 239,200 | — | — |
| 2011-02-16 | $25.82 | $25.82 | 125,800 | — | — |
| 2011-02-15 | $25.45 | $25.45 | 210,400 | — | — |
| 2011-02-14 | $25.99 | $25.99 | 136,200 | — | — |
| 2011-02-11 | $25.90 | $25.90 | 239,800 | — | — |
| 2011-02-10 | $25.39 | $25.38 | 174,200 | — | — |
| 2011-02-09 | $24.88 | $24.88 | 112,000 | — | — |
| 2011-02-08 | $25.04 | $25.04 | 119,000 | — | — |
| 2011-02-07 | $25.08 | $25.08 | 124,400 | — | — |
| 2011-02-04 | $24.81 | $24.81 | 150,400 | — | — |
| 2011-02-03 | $25.06 | $25.06 | 264,200 | — | — |
| 2011-02-02 | $25.18 | $25.18 | 188,200 | — | — |
| 2011-02-01 | $25.65 | $25.65 | 419,800 | — | — |
| 2011-01-31 | $24.69 | $24.69 | 471,800 | — | — |
| 2011-01-28 | $24.75 | $24.75 | 353,800 | — | — |
| 2011-01-27 | $24.67 | $24.67 | 249,000 | — | — |
| 2011-01-26 | $24.80 | $24.80 | 281,400 | — | — |
| 2011-01-25 | $24.25 | $24.25 | 354,800 | — | — |
| 2011-01-24 | $24.32 | $24.32 | 161,000 | — | — |
| 2011-01-21 | $24.06 | $24.06 | 224,800 | — | — |
| 2011-01-20 | $24.41 | $24.41 | 275,800 | — | — |
| 2011-01-19 | $25.46 | $25.46 | 392,200 | — | — |
| 2011-01-18 | $25.56 | $25.56 | 736,200 | — | — |
| 2011-01-14 | $24.48 | $24.48 | 343,600 | — | — |
| 2011-01-13 | $24.08 | $24.08 | 291,800 | — | — |
| 2011-01-12 | $23.18 | $23.18 | 133,000 | — | — |
| 2011-01-11 | $23.00 | $23.00 | 129,800 | — | — |
| 2011-01-10 | $22.86 | $22.86 | 189,000 | — | — |
| 2011-01-07 | $22.84 | $22.84 | 167,200 | — | — |
| 2011-01-06 | $23.15 | $23.15 | 148,200 | — | — |
| 2011-01-05 | $23.56 | $23.56 | 215,400 | — | — |
| 2011-01-04 | $22.86 | $22.86 | 322,200 | — | — |
| 2011-01-03 | $24.03 | $24.03 | 199,400 | — | — |