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
- 1998-04-24 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 | $19.84 | $19.84 | 32,500 | — | — |
| 2011-12-29 | $19.78 | $19.78 | 32,700 | — | — |
| 2011-12-28 | $19.57 | $19.57 | 24,800 | — | — |
| 2011-12-27 | $19.87 | $19.87 | 75,700 | — | — |
| 2011-12-23 | $20.57 | $20.57 | 61,300 | — | — |
| 2011-12-22 | $21.10 | $21.10 | 10,400 | — | — |
| 2011-12-21 | $21.36 | $21.36 | 45,000 | — | — |
| 2011-12-20 | $20.78 | $20.78 | 47,700 | — | — |
| 2011-12-19 | $19.45 | $19.45 | 29,100 | — | — |
| 2011-12-16 | $19.68 | $19.68 | 60,300 | — | — |
| 2011-12-15 | $20.37 | $20.37 | 33,800 | — | — |
| 2011-12-14 | $20.20 | $20.20 | 25,300 | — | — |
| 2011-12-13 | $19.38 | $19.38 | 24,500 | — | — |
| 2011-12-12 | $19.58 | $19.58 | 45,100 | — | — |
| 2011-12-09 | $19.87 | $19.87 | 31,200 | — | — |
| 2011-12-08 | $18.70 | $18.70 | 57,800 | — | — |
| 2011-12-07 | $19.97 | $19.97 | 27,100 | — | — |
| 2011-12-06 | $19.93 | $19.93 | 19,800 | — | — |
| 2011-12-05 | $19.99 | $19.99 | 45,300 | — | — |
| 2011-12-02 | $19.78 | $19.78 | 35,200 | — | — |
| 2011-12-01 | $19.55 | $19.55 | 49,100 | — | — |
| 2011-11-30 | $20.42 | $20.42 | 115,500 | — | — |
| 2011-11-29 | $17.94 | $17.94 | 39,800 | — | — |
| 2011-11-28 | $17.21 | $17.21 | 55,700 | — | — |
| 2011-11-25 | $16.47 | $16.47 | 18,200 | — | — |
| 2011-11-23 | $17.30 | $17.30 | 41,800 | — | — |
| 2011-11-22 | $18.04 | $18.04 | 35,100 | — | — |
| 2011-11-21 | $19.18 | $19.18 | 26,600 | — | — |
| 2011-11-18 | $20.05 | $20.05 | 28,000 | — | — |
| 2011-11-17 | $20.05 | $20.05 | 40,200 | — | — |
| 2011-11-16 | $20.74 | $20.74 | 48,700 | — | — |
| 2011-11-15 | $22.00 | $22.00 | 47,200 | — | — |
| 2011-11-14 | $21.91 | $21.91 | 28,900 | — | — |
| 2011-11-11 | $22.34 | $22.34 | 31,300 | — | — |
| 2011-11-10 | $21.27 | $21.27 | 33,000 | — | — |
| 2011-11-09 | $20.45 | $20.45 | 89,900 | — | — |
| 2011-11-08 | $20.21 | $20.21 | 45,500 | — | — |
| 2011-11-07 | $20.73 | $20.73 | 53,900 | — | — |
| 2011-11-04 | $20.87 | $20.87 | 23,700 | — | — |
| 2011-11-03 | $20.41 | $20.41 | 46,500 | — | — |
| 2011-11-02 | $20.15 | $20.15 | 40,900 | — | — |
| 2011-11-01 | $19.41 | $19.41 | 60,700 | — | — |
| 2011-10-31 | $19.32 | $19.32 | 70,200 | — | — |
| 2011-10-28 | $20.46 | $20.46 | 43,300 | — | — |
| 2011-10-27 | $22.82 | $22.82 | 80,700 | — | — |
| 2011-10-26 | $23.25 | $23.25 | 23,500 | — | — |
| 2011-10-25 | $21.61 | $21.61 | 28,700 | — | — |
| 2011-10-24 | $23.41 | $23.41 | 46,100 | — | — |
| 2011-10-21 | $22.58 | $22.58 | 33,400 | — | — |
| 2011-10-20 | $21.91 | $21.91 | 20,500 | — | — |
| 2011-10-19 | $21.98 | $21.98 | 59,900 | — | — |
| 2011-10-18 | $22.53 | $22.53 | 34,700 | — | — |
| 2011-10-17 | $20.92 | $20.92 | 23,100 | — | — |
| 2011-10-14 | $22.23 | $22.23 | 16,400 | — | — |
| 2011-10-13 | $21.90 | $21.90 | 23,200 | — | — |
| 2011-10-12 | $22.32 | $22.32 | 25,900 | — | — |
| 2011-10-11 | $21.19 | $21.19 | 23,900 | — | — |
| 2011-10-10 | $20.83 | $20.83 | 29,400 | — | — |
| 2011-10-07 | $19.58 | $19.58 | 30,100 | — | — |
| 2011-10-06 | $20.58 | $20.58 | 53,400 | — | — |
| 2011-10-05 | $19.95 | $19.95 | 24,000 | — | — |
| 2011-10-04 | $20.69 | $20.69 | 52,400 | — | — |
| 2011-10-03 | $18.84 | $18.84 | 69,000 | — | — |
| 2011-09-30 | $20.01 | $20.01 | 37,200 | — | — |
| 2011-09-29 | $21.20 | $21.20 | 20,600 | — | — |
| 2011-09-28 | $20.37 | $20.37 | 43,500 | — | — |
| 2011-09-27 | $21.55 | $21.55 | 26,000 | — | — |
| 2011-09-26 | $21.01 | $21.01 | 16,600 | — | — |
| 2011-09-23 | $20.36 | $20.36 | 33,600 | — | — |
| 2011-09-22 | $20.07 | $20.07 | 48,500 | — | — |
| 2011-09-21 | $20.46 | $20.46 | 30,600 | — | — |
| 2011-09-20 | $20.85 | $20.85 | 45,000 | — | — |
| 2011-09-19 | $21.44 | $21.44 | 31,100 | — | — |
| 2011-09-16 | $21.61 | $21.61 | 73,800 | — | — |
| 2011-09-15 | $20.97 | $20.97 | 63,800 | — | — |
| 2011-09-14 | $20.61 | $20.61 | 26,100 | — | — |
| 2011-09-13 | $20.47 | $20.47 | 50,800 | — | — |
| 2011-09-12 | $20.52 | $20.52 | 48,300 | — | — |
| 2011-09-09 | $20.74 | $20.74 | 32,500 | — | — |
| 2011-09-08 | $21.82 | $21.82 | 34,400 | — | — |
| 2011-09-07 | $22.05 | $22.05 | 87,300 | — | — |
| 2011-09-06 | $21.68 | $21.68 | 52,600 | — | — |
| 2011-09-02 | $22.09 | $22.09 | 57,900 | — | — |
| 2011-09-01 | $23.25 | $23.25 | 52,900 | — | — |
| 2011-08-31 | $23.56 | $23.56 | 72,600 | — | — |
| 2011-08-30 | $23.85 | $23.85 | 77,800 | — | — |
| 2011-08-29 | $23.80 | $23.80 | 51,700 | — | — |
| 2011-08-26 | $22.90 | $22.90 | 92,700 | — | — |
| 2011-08-25 | $22.86 | $22.86 | 86,500 | — | — |
| 2011-08-24 | $23.50 | $23.50 | 58,000 | — | — |
| 2011-08-23 | $23.26 | $23.26 | 88,600 | — | — |
| 2011-08-22 | $22.93 | $22.93 | 80,700 | — | — |
| 2011-08-19 | $23.15 | $23.15 | 85,500 | — | — |
| 2011-08-18 | $23.80 | $23.80 | 73,800 | — | — |
| 2011-08-17 | $26.19 | $26.19 | 38,200 | — | — |
| 2011-08-16 | $25.97 | $25.97 | 49,000 | — | — |
| 2011-08-15 | $25.94 | $25.94 | 88,200 | — | — |
| 2011-08-12 | $23.53 | $23.53 | 38,300 | — | — |
| 2011-08-11 | $24.16 | $24.16 | 94,400 | — | — |
| 2011-08-10 | $23.80 | $23.80 | 131,900 | — | — |
| 2011-08-09 | $26.07 | $26.07 | 134,700 | — | — |
| 2011-08-08 | $25.13 | $25.13 | 82,700 | — | — |
| 2011-08-05 | $27.17 | $27.17 | 53,800 | — | — |
| 2011-08-04 | $26.39 | $26.39 | 78,400 | — | — |
| 2011-08-03 | $27.04 | $27.04 | 45,600 | — | — |
| 2011-08-02 | $26.91 | $26.91 | 50,300 | — | — |
| 2011-08-01 | $28.25 | $28.25 | 42,600 | — | — |
| 2011-07-29 | $26.88 | $26.88 | 29,900 | — | — |
| 2011-07-28 | $27.60 | $27.60 | 24,400 | — | — |
| 2011-07-27 | $26.62 | $26.62 | 33,400 | — | — |
| 2011-07-26 | $27.06 | $27.06 | 33,000 | — | — |
| 2011-07-25 | $27.68 | $27.68 | 89,800 | — | — |
| 2011-07-22 | $28.40 | $28.40 | 15,600 | — | — |
| 2011-07-21 | $28.60 | $28.60 | 36,700 | — | — |
| 2011-07-20 | $28.63 | $28.63 | 54,600 | — | — |
| 2011-07-19 | $28.74 | $28.74 | 48,200 | — | — |
| 2011-07-18 | $26.68 | $26.68 | 19,900 | — | — |
| 2011-07-15 | $27.13 | $27.13 | 40,200 | — | — |
| 2011-07-14 | $27.60 | $27.60 | 32,100 | — | — |
| 2011-07-13 | $27.78 | $27.78 | 37,300 | — | — |
| 2011-07-12 | $28.70 | $28.70 | 13,500 | — | — |
| 2011-07-11 | $28.78 | $28.78 | 13,300 | — | — |
| 2011-07-08 | $29.22 | $29.22 | 21,600 | — | — |
| 2011-07-07 | $29.36 | $29.36 | 18,700 | — | — |
| 2011-07-06 | $28.43 | $28.43 | 20,000 | — | — |
| 2011-07-05 | $28.10 | $28.10 | 28,200 | — | — |
| 2011-07-01 | $27.99 | $27.99 | 34,400 | — | — |
| 2011-06-30 | $27.09 | $27.09 | 23,000 | — | — |
| 2011-06-29 | $27.04 | $27.04 | 17,000 | — | — |
| 2011-06-28 | $26.94 | $26.94 | 65,100 | — | — |
| 2011-06-27 | $26.27 | $26.27 | 20,300 | — | — |
| 2011-06-24 | $25.59 | $25.59 | 138,300 | — | — |
| 2011-06-23 | $26.38 | $26.38 | 25,100 | — | — |
| 2011-06-22 | $26.76 | $26.76 | 50,800 | — | — |
| 2011-06-21 | $28.13 | $28.13 | 34,400 | — | — |
| 2011-06-20 | $27.90 | $27.90 | 18,300 | — | — |
| 2011-06-17 | $27.58 | $27.58 | 68,100 | — | — |
| 2011-06-16 | $27.59 | $27.59 | 42,900 | — | — |
| 2011-06-15 | $27.04 | $27.04 | 44,600 | — | — |
| 2011-06-14 | $27.66 | $27.66 | 33,400 | — | — |
| 2011-06-13 | $27.25 | $27.25 | 50,200 | — | — |
| 2011-06-10 | $27.97 | $27.97 | 56,600 | — | — |
| 2011-06-09 | $28.63 | $28.63 | 47,600 | — | — |
| 2011-06-08 | $27.31 | $27.31 | 50,900 | — | — |
| 2011-06-07 | $27.20 | $27.20 | 35,300 | — | — |
| 2011-06-06 | $26.89 | $26.89 | 29,700 | — | — |
| 2011-06-03 | $27.01 | $27.01 | 31,000 | — | — |
| 2011-06-02 | $27.47 | $27.47 | 18,000 | — | — |
| 2011-06-01 | $26.90 | $26.90 | 44,000 | — | — |
| 2011-05-31 | $28.00 | $28.00 | 70,700 | — | — |
| 2011-05-27 | $27.07 | $27.07 | 61,500 | — | — |
| 2011-05-26 | $27.22 | $27.22 | 19,300 | — | — |
| 2011-05-25 | $26.53 | $26.53 | 23,900 | — | — |
| 2011-05-24 | $26.32 | $26.32 | 36,300 | — | — |
| 2011-05-23 | $25.61 | $25.61 | 26,000 | — | — |
| 2011-05-20 | $25.39 | $25.39 | 66,500 | — | — |
| 2011-05-19 | $25.27 | $25.27 | 69,100 | — | — |
| 2011-05-18 | $25.60 | $25.60 | 84,400 | — | — |
| 2011-05-17 | $25.08 | $25.08 | 25,800 | — | — |
| 2011-05-16 | $25.58 | $25.58 | 59,800 | — | — |
| 2011-05-13 | $26.08 | $26.08 | 24,000 | — | — |
| 2011-05-12 | $26.61 | $26.61 | 18,700 | — | — |
| 2011-05-11 | $26.24 | $26.24 | 38,300 | — | — |
| 2011-05-10 | $27.72 | $27.72 | 44,300 | — | — |
| 2011-05-09 | $26.94 | $26.94 | 39,000 | — | — |
| 2011-05-06 | $27.34 | $27.34 | 31,000 | — | — |
| 2011-05-05 | $27.68 | $27.68 | 65,200 | — | — |
| 2011-05-04 | $27.64 | $27.64 | 59,900 | — | — |
| 2011-05-03 | $26.92 | $26.92 | 33,000 | — | — |
| 2011-05-02 | $27.55 | $27.55 | 40,000 | — | — |
| 2011-04-29 | $28.45 | $28.45 | 30,000 | — | — |
| 2011-04-28 | $27.65 | $27.65 | 47,000 | — | — |
| 2011-04-27 | $26.12 | $26.12 | 19,000 | — | — |
| 2011-04-26 | $25.53 | $25.53 | 22,200 | — | — |
| 2011-04-25 | $25.58 | $25.58 | 41,900 | — | — |
| 2011-04-21 | $25.35 | $25.35 | 12,700 | — | — |
| 2011-04-20 | $25.47 | $25.47 | 12,100 | — | — |
| 2011-04-19 | $24.99 | $24.99 | 38,700 | — | — |
| 2011-04-18 | $25.19 | $25.19 | 32,400 | — | — |
| 2011-04-15 | $25.44 | $25.44 | 35,300 | — | — |
| 2011-04-14 | $24.84 | $24.84 | 13,500 | — | — |
| 2011-04-13 | $24.22 | $24.22 | 43,400 | — | — |
| 2011-04-12 | $24.88 | $24.88 | 9,800 | — | — |
| 2011-04-11 | $25.43 | $25.43 | 35,600 | — | — |
| 2011-04-08 | $25.44 | $25.44 | 37,400 | — | — |
| 2011-04-07 | $26.32 | $26.32 | 61,200 | — | — |
| 2011-04-06 | $26.44 | $26.44 | 120,400 | — | — |
| 2011-04-05 | $28.85 | $28.85 | 38,100 | — | — |
| 2011-04-04 | $28.84 | $28.84 | 35,300 | — | — |
| 2011-04-01 | $28.41 | $28.41 | 48,500 | — | — |
| 2011-03-31 | $28.83 | $28.83 | 33,500 | — | — |
| 2011-03-30 | $28.79 | $28.79 | 17,600 | — | — |
| 2011-03-29 | $27.68 | $27.68 | 25,800 | — | — |
| 2011-03-28 | $27.33 | $27.33 | 21,600 | — | — |
| 2011-03-25 | $26.71 | $26.71 | 21,700 | — | — |
| 2011-03-24 | $26.72 | $26.72 | 22,100 | — | — |
| 2011-03-23 | $26.19 | $26.19 | 11,600 | — | — |
| 2011-03-22 | $25.62 | $25.62 | 19,400 | — | — |
| 2011-03-21 | $25.41 | $25.41 | 45,000 | — | — |
| 2011-03-18 | $24.86 | $24.86 | 61,700 | — | — |
| 2011-03-17 | $24.22 | $24.22 | 30,600 | — | — |
| 2011-03-16 | $23.27 | $23.27 | 43,500 | — | — |
| 2011-03-15 | $23.66 | $23.66 | 26,600 | — | — |
| 2011-03-14 | $23.82 | $23.82 | 12,400 | — | — |
| 2011-03-11 | $23.87 | $23.87 | 17,400 | — | — |
| 2011-03-10 | $23.70 | $23.70 | 26,400 | — | — |
| 2011-03-09 | $24.41 | $24.41 | 31,200 | — | — |
| 2011-03-08 | $24.25 | $24.25 | 21,300 | — | — |
| 2011-03-07 | $23.24 | $23.24 | 26,800 | — | — |
| 2011-03-04 | $24.83 | $24.83 | 34,600 | — | — |
| 2011-03-03 | $25.18 | $25.18 | 15,100 | — | — |
| 2011-03-02 | $24.81 | $24.81 | 13,900 | — | — |
| 2011-03-01 | $24.97 | $24.97 | 10,400 | — | — |
| 2011-02-28 | $25.94 | $25.94 | 26,700 | — | — |
| 2011-02-25 | $25.77 | $25.77 | 19,400 | — | — |
| 2011-02-24 | $25.36 | $25.36 | 30,000 | — | — |
| 2011-02-23 | $25.11 | $25.11 | 15,200 | — | — |
| 2011-02-22 | $25.25 | $25.25 | 29,400 | — | — |
| 2011-02-18 | $25.62 | $25.62 | 57,900 | — | — |
| 2011-02-17 | $25.07 | $25.07 | 23,800 | — | — |
| 2011-02-16 | $24.95 | $24.95 | 37,100 | — | — |
| 2011-02-15 | $24.12 | $24.12 | 16,000 | — | — |
| 2011-02-14 | $23.38 | $23.38 | 16,700 | — | — |
| 2011-02-11 | $23.47 | $23.47 | 21,600 | — | — |
| 2011-02-10 | $23.48 | $23.48 | 19,700 | — | — |
| 2011-02-09 | $23.54 | $23.54 | 23,100 | — | — |
| 2011-02-08 | $23.41 | $23.41 | 20,600 | — | — |
| 2011-02-07 | $23.22 | $23.22 | 97,600 | — | — |
| 2011-02-04 | $23.12 | $23.12 | 24,100 | — | — |
| 2011-02-03 | $23.97 | $23.97 | 12,200 | — | — |
| 2011-02-02 | $24.39 | $24.39 | 8,600 | — | — |
| 2011-02-01 | $25.57 | $25.57 | 10,900 | — | — |
| 2011-01-31 | $24.28 | $24.28 | 28,400 | — | — |
| 2011-01-28 | $24.85 | $24.85 | 29,100 | — | — |
| 2011-01-27 | $25.69 | $25.69 | 25,200 | — | — |
| 2011-01-26 | $25.68 | $25.68 | 25,300 | — | — |
| 2011-01-25 | $24.29 | $24.29 | 17,100 | — | — |
| 2011-01-24 | $24.33 | $24.33 | 43,800 | — | — |
| 2011-01-21 | $24.13 | $24.13 | 27,100 | — | — |
| 2011-01-20 | $23.80 | $23.80 | 39,200 | — | — |
| 2011-01-19 | $23.98 | $23.98 | 56,700 | — | — |
| 2011-01-18 | $25.02 | $25.02 | 48,800 | — | — |
| 2011-01-14 | $25.64 | $25.64 | 36,500 | — | — |
| 2011-01-13 | $25.08 | $25.08 | 26,700 | — | — |
| 2011-01-12 | $23.89 | $23.89 | 20,400 | — | — |
| 2011-01-11 | $23.35 | $23.35 | 8,000 | — | — |
| 2011-01-10 | $23.20 | $23.20 | 19,400 | — | — |
| 2011-01-07 | $23.11 | $23.11 | 12,600 | — | — |
| 2011-01-06 | $23.12 | $23.12 | 27,200 | — | — |
| 2011-01-05 | $23.29 | $23.29 | 33,200 | — | — |
| 2011-01-04 | $23.25 | $23.25 | 17,800 | — | — |
| 2011-01-03 | $23.54 | $23.54 | 15,000 | — | — |