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
- 2005-06-29 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 | $22.11 | $23.23 | 420,400 | — | — |
| 2011-12-29 | $22.28 | $23.42 | 363,000 | — | — |
| 2011-12-28 | $22.03 | $23.15 | 318,800 | — | — |
| 2011-12-27 | $22.38 | $23.52 | 304,400 | — | — |
| 2011-12-23 | $22.28 | $23.41 | 413,000 | — | — |
| 2011-12-22 | $21.80 | $22.91 | 998,600 | — | — |
| 2011-12-21 | $22.04 | $23.16 | 2,082,800 | — | — |
| 2011-12-20 | $22.53 | $23.67 | 733,400 | — | — |
| 2011-12-19 | $22.33 | $23.47 | 858,400 | — | — |
| 2011-12-16 | $22.53 | $23.67 | 1,156,200 | — | — |
| 2011-12-15 | $22.36 | $23.49 | 1,377,600 | — | — |
| 2011-12-14 | $22.27 | $23.33 | 1,036,800 | — | — |
| 2011-12-13 | $22.90 | $23.99 | 1,345,400 | — | — |
| 2011-12-12 | $24.00 | $25.14 | 805,200 | — | — |
| 2011-12-09 | $24.33 | $25.48 | 729,800 | — | — |
| 2011-12-08 | $23.66 | $24.78 | 877,800 | — | — |
| 2011-12-07 | $23.87 | $25.00 | 1,110,000 | — | — |
| 2011-12-06 | $23.82 | $24.95 | 1,222,200 | — | — |
| 2011-12-05 | $23.39 | $24.49 | 1,022,000 | — | — |
| 2011-12-02 | $23.03 | $24.12 | 854,200 | — | — |
| 2011-12-01 | $22.84 | $23.93 | 1,291,600 | — | — |
| 2011-11-30 | $22.50 | $23.57 | 2,326,400 | — | — |
| 2011-11-29 | $21.98 | $23.02 | 1,228,200 | — | — |
| 2011-11-28 | $22.51 | $23.58 | 1,150,400 | — | — |
| 2011-11-25 | $21.49 | $22.50 | 739,600 | — | — |
| 2011-11-23 | $21.92 | $22.96 | 1,064,600 | — | — |
| 2011-11-22 | $22.61 | $23.68 | 3,326,800 | — | — |
| 2011-11-21 | $22.42 | $23.49 | 2,580,200 | — | — |
| 2011-11-18 | $22.40 | $23.46 | 1,174,800 | — | — |
| 2011-11-17 | $22.36 | $23.41 | 1,712,000 | — | — |
| 2011-11-16 | $22.73 | $23.81 | 2,734,000 | — | — |
| 2011-11-15 | $24.82 | $26.00 | 800,000 | — | — |
| 2011-11-14 | $24.75 | $25.93 | 916,000 | — | — |
| 2011-11-11 | $25.53 | $26.74 | 906,000 | — | — |
| 2011-11-10 | $24.21 | $25.36 | 1,204,400 | — | — |
| 2011-11-09 | $24.13 | $25.27 | 889,600 | — | — |
| 2011-11-08 | $24.97 | $26.15 | 1,571,600 | — | — |
| 2011-11-07 | $25.42 | $26.63 | 876,400 | — | — |
| 2011-11-04 | $26.51 | $27.77 | 835,400 | — | — |
| 2011-11-03 | $26.01 | $27.24 | 958,200 | — | — |
| 2011-11-02 | $26.30 | $27.54 | 652,000 | — | — |
| 2011-11-01 | $25.99 | $27.22 | 689,200 | — | — |
| 2011-10-31 | $26.17 | $27.41 | 496,600 | — | — |
| 2011-10-28 | $26.79 | $28.06 | 1,072,600 | — | — |
| 2011-10-27 | $26.89 | $28.16 | 746,000 | — | — |
| 2011-10-26 | $26.08 | $27.32 | 764,400 | — | — |
| 2011-10-25 | $26.03 | $27.26 | 611,600 | — | — |
| 2011-10-24 | $26.71 | $27.97 | 1,020,800 | — | — |
| 2011-10-21 | $26.15 | $27.39 | 688,400 | — | — |
| 2011-10-20 | $25.67 | $26.89 | 946,200 | — | — |
| 2011-10-19 | $25.39 | $26.59 | 944,200 | — | — |
| 2011-10-18 | $25.20 | $26.39 | 1,667,800 | — | — |
| 2011-10-17 | $24.89 | $26.07 | 475,400 | — | — |
| 2011-10-14 | $25.70 | $26.91 | 560,000 | — | — |
| 2011-10-13 | $25.06 | $26.25 | 907,000 | — | — |
| 2011-10-12 | $25.32 | $26.52 | 866,200 | — | — |
| 2011-10-11 | $25.20 | $26.39 | 1,348,000 | — | — |
| 2011-10-10 | $25.62 | $26.83 | 622,800 | — | — |
| 2011-10-07 | $24.67 | $25.84 | 1,014,400 | — | — |
| 2011-10-06 | $24.70 | $25.87 | 1,667,400 | — | — |
| 2011-10-05 | $24.23 | $25.37 | 2,108,800 | — | — |
| 2011-10-04 | $23.76 | $24.89 | 1,378,800 | — | — |
| 2011-10-03 | $22.50 | $23.57 | 1,424,000 | — | — |
| 2011-09-30 | $23.09 | $24.18 | 1,322,200 | — | — |
| 2011-09-29 | $23.43 | $24.55 | 1,205,800 | — | — |
| 2011-09-28 | $23.33 | $24.44 | 893,600 | — | — |
| 2011-09-27 | $23.87 | $25.00 | 1,077,000 | — | — |
| 2011-09-26 | $23.68 | $24.81 | 1,416,400 | — | — |
| 2011-09-23 | $22.52 | $23.59 | 1,503,400 | — | — |
| 2011-09-22 | $21.83 | $22.86 | 1,546,800 | — | — |
| 2011-09-21 | $22.43 | $23.50 | 815,400 | — | — |
| 2011-09-20 | $23.05 | $24.14 | 1,325,800 | — | — |
| 2011-09-19 | $23.92 | $25.06 | 1,733,000 | — | — |
| 2011-09-16 | $23.33 | $24.44 | 1,241,600 | — | — |
| 2011-09-15 | $23.75 | $23.75 | 1,214,600 | — | — |
| 2011-09-14 | $23.73 | $23.73 | 1,519,200 | — | — |
| 2011-09-13 | $23.04 | $23.04 | 855,800 | — | — |
| 2011-09-12 | $22.45 | $22.45 | 2,222,400 | — | — |
| 2011-09-09 | $22.28 | $22.27 | 2,045,200 | — | — |
| 2011-09-08 | $22.72 | $22.72 | 1,502,800 | — | — |
| 2011-09-07 | $23.38 | $23.38 | 795,800 | — | — |
| 2011-09-06 | $22.45 | $22.45 | 1,140,000 | — | — |
| 2011-09-02 | $22.13 | $22.13 | 898,000 | — | — |
| 2011-09-01 | $22.73 | $22.73 | 1,413,600 | — | — |
| 2011-08-31 | $23.21 | $23.20 | 1,281,200 | — | — |
| 2011-08-30 | $23.55 | $23.55 | 6,228,200 | — | — |
| 2011-08-29 | $23.61 | $23.60 | 1,956,600 | — | — |
| 2011-08-26 | $22.49 | $22.48 | 2,053,800 | — | — |
| 2011-08-25 | $21.57 | $21.57 | 2,750,400 | — | — |
| 2011-08-24 | $21.30 | $21.30 | 1,439,200 | — | — |
| 2011-08-23 | $20.67 | $20.67 | 1,936,800 | — | — |
| 2011-08-22 | $18.92 | $18.91 | 2,122,200 | — | — |
| 2011-08-19 | $18.91 | $18.90 | 1,912,600 | — | — |
| 2011-08-18 | $19.91 | $19.91 | 1,948,200 | — | — |
| 2011-08-17 | $21.65 | $21.65 | 1,360,000 | — | — |
| 2011-08-16 | $22.04 | $22.03 | 1,285,600 | — | — |
| 2011-08-15 | $22.80 | $22.80 | 1,081,200 | — | — |
| 2011-08-12 | $22.79 | $22.79 | 1,948,800 | — | — |
| 2011-08-11 | $22.73 | $22.72 | 2,767,000 | — | — |
| 2011-08-10 | $22.85 | $22.85 | 2,726,800 | — | — |
| 2011-08-09 | $23.76 | $23.76 | 2,562,400 | — | — |
| 2011-08-08 | $21.41 | $21.41 | 1,986,400 | — | — |
| 2011-08-05 | $24.18 | $24.18 | 1,331,200 | — | — |
| 2011-08-04 | $23.99 | $23.99 | 1,724,600 | — | — |
| 2011-08-03 | $26.69 | $26.69 | 1,140,200 | — | — |
| 2011-08-02 | $25.56 | $25.55 | 1,067,000 | — | — |
| 2011-08-01 | $27.08 | $27.08 | 1,154,400 | — | — |
| 2011-07-29 | $26.49 | $26.49 | 869,000 | — | — |
| 2011-07-28 | $26.66 | $26.66 | 865,800 | — | — |
| 2011-07-27 | $26.46 | $26.45 | 759,000 | — | — |
| 2011-07-26 | $27.00 | $27.00 | 446,000 | — | — |
| 2011-07-25 | $27.11 | $27.11 | 890,200 | — | — |
| 2011-07-22 | $27.66 | $27.65 | 349,600 | — | — |
| 2011-07-21 | $27.37 | $27.37 | 977,200 | — | — |
| 2011-07-20 | $27.58 | $27.58 | 713,600 | — | — |
| 2011-07-19 | $27.53 | $27.52 | 641,800 | — | — |
| 2011-07-18 | $26.84 | $26.84 | 474,200 | — | — |
| 2011-07-15 | $27.13 | $27.13 | 636,800 | — | — |
| 2011-07-14 | $26.79 | $26.79 | 534,200 | — | — |
| 2011-07-13 | $27.08 | $27.08 | 713,600 | — | — |
| 2011-07-12 | $26.56 | $26.56 | 664,400 | — | — |
| 2011-07-11 | $26.50 | $26.49 | 768,000 | — | — |
| 2011-07-08 | $27.37 | $27.37 | 650,600 | — | — |
| 2011-07-07 | $27.30 | $27.29 | 1,337,200 | — | — |
| 2011-07-06 | $26.21 | $26.21 | 1,353,200 | — | — |
| 2011-07-05 | $25.93 | $25.93 | 554,200 | — | — |
| 2011-07-01 | $25.73 | $25.73 | 684,800 | — | — |
| 2011-06-30 | $25.31 | $25.31 | 724,800 | — | — |
| 2011-06-29 | $25.55 | $25.55 | 1,257,200 | — | — |
| 2011-06-28 | $24.95 | $24.95 | 939,800 | — | — |
| 2011-06-27 | $24.74 | $24.73 | 923,400 | — | — |
| 2011-06-24 | $24.75 | $24.74 | 5,378,600 | — | — |
| 2011-06-23 | $25.45 | $25.44 | 1,444,800 | — | — |
| 2011-06-22 | $24.61 | $24.61 | 1,241,000 | — | — |
| 2011-06-21 | $24.97 | $24.97 | 1,205,600 | — | — |
| 2011-06-20 | $24.15 | $24.15 | 728,400 | — | — |
| 2011-06-17 | $23.48 | $23.47 | 1,274,400 | — | — |
| 2011-06-16 | $23.25 | $23.25 | 962,400 | — | — |
| 2011-06-15 | $23.36 | $23.36 | 881,200 | — | — |
| 2011-06-14 | $24.03 | $24.03 | 880,200 | — | — |
| 2011-06-13 | $23.41 | $23.40 | 919,400 | — | — |
| 2011-06-10 | $23.31 | $23.31 | 1,333,200 | — | — |
| 2011-06-09 | $23.87 | $23.87 | 1,080,000 | — | — |
| 2011-06-08 | $22.87 | $22.86 | 1,022,800 | — | — |
| 2011-06-07 | $23.31 | $23.31 | 1,277,000 | — | — |
| 2011-06-06 | $22.79 | $22.79 | 1,564,200 | — | — |
| 2011-06-03 | $23.74 | $23.74 | 1,164,400 | — | — |
| 2011-06-02 | $23.84 | $23.84 | 1,438,400 | — | — |
| 2011-06-01 | $24.27 | $24.27 | 1,441,800 | — | — |
| 2011-05-31 | $25.08 | $25.07 | 1,786,000 | — | — |
| 2011-05-27 | $25.67 | $25.66 | 1,576,400 | — | — |
| 2011-05-26 | $24.96 | $24.96 | 2,555,800 | — | — |
| 2011-05-25 | $24.62 | $24.61 | 2,969,400 | — | — |
| 2011-05-24 | $25.24 | $25.23 | 7,102,600 | — | — |
| 2011-05-23 | $21.59 | $21.59 | 1,189,800 | — | — |
| 2011-05-20 | $21.66 | $21.66 | 1,053,800 | — | — |
| 2011-05-19 | $22.20 | $22.20 | 580,600 | — | — |
| 2011-05-18 | $22.05 | $22.05 | 1,329,400 | — | — |
| 2011-05-17 | $21.97 | $21.97 | 438,000 | — | — |
| 2011-05-16 | $22.12 | $22.11 | 658,800 | — | — |
| 2011-05-13 | $22.50 | $22.50 | 698,000 | — | — |
| 2011-05-12 | $22.26 | $22.26 | 1,098,000 | — | — |
| 2011-05-11 | $22.38 | $22.37 | 756,600 | — | — |
| 2011-05-10 | $22.51 | $22.51 | 683,400 | — | — |
| 2011-05-09 | $22.28 | $22.27 | 468,000 | — | — |
| 2011-05-06 | $22.08 | $22.08 | 478,400 | — | — |
| 2011-05-05 | $22.08 | $22.07 | 1,597,600 | — | — |
| 2011-05-04 | $21.91 | $21.90 | 1,242,800 | — | — |
| 2011-05-03 | $23.00 | $23.00 | 601,800 | — | — |
| 2011-05-02 | $23.58 | $23.58 | 644,600 | — | — |
| 2011-04-29 | $23.74 | $23.74 | 996,000 | — | — |
| 2011-04-28 | $23.86 | $23.86 | 1,754,200 | — | — |
| 2011-04-27 | $23.84 | $23.84 | 1,140,200 | — | — |
| 2011-04-26 | $22.97 | $22.97 | 804,400 | — | — |
| 2011-04-25 | $22.97 | $22.97 | 562,400 | — | — |
| 2011-04-21 | $22.68 | $22.68 | 342,600 | — | — |
| 2011-04-20 | $22.76 | $22.76 | 726,800 | — | — |
| 2011-04-19 | $22.07 | $22.07 | 652,600 | — | — |
| 2011-04-18 | $21.90 | $21.89 | 712,000 | — | — |
| 2011-04-15 | $21.97 | $21.97 | 748,600 | — | — |
| 2011-04-14 | $21.36 | $21.36 | 517,400 | — | — |
| 2011-04-13 | $21.49 | $21.49 | 493,000 | — | — |
| 2011-04-12 | $21.39 | $21.39 | 617,600 | — | — |
| 2011-04-11 | $21.73 | $21.72 | 821,000 | — | — |
| 2011-04-08 | $21.49 | $21.48 | 588,000 | — | — |
| 2011-04-07 | $22.03 | $22.03 | 956,000 | — | — |
| 2011-04-06 | $21.74 | $21.73 | 1,115,000 | — | — |
| 2011-04-05 | $21.57 | $21.56 | 1,159,400 | — | — |
| 2011-04-04 | $20.53 | $20.53 | 541,400 | — | — |
| 2011-04-01 | $20.74 | $20.73 | 1,298,000 | — | — |
| 2011-03-31 | $19.98 | $19.98 | 1,169,600 | — | — |
| 2011-03-30 | $20.28 | $20.28 | 1,020,200 | — | — |
| 2011-03-29 | $19.59 | $19.59 | 709,200 | — | — |
| 2011-03-28 | $19.36 | $19.35 | 728,400 | — | — |
| 2011-03-25 | $19.36 | $19.36 | 1,049,200 | — | — |
| 2011-03-24 | $19.68 | $19.68 | 1,501,200 | — | — |
| 2011-03-23 | $18.83 | $18.83 | 1,094,600 | — | — |
| 2011-03-22 | $18.74 | $18.74 | 1,110,000 | — | — |
| 2011-03-21 | $19.12 | $19.11 | 1,996,400 | — | — |
| 2011-03-18 | $19.20 | $19.20 | 3,603,400 | — | — |
| 2011-03-17 | $20.09 | $20.09 | 1,872,800 | — | — |
| 2011-03-16 | $19.55 | $19.55 | 2,055,800 | — | — |
| 2011-03-15 | $19.13 | $19.13 | 3,531,200 | — | — |
| 2011-03-14 | $20.61 | $20.61 | 1,080,200 | — | — |
| 2011-03-11 | $20.65 | $20.65 | 343,600 | — | — |
| 2011-03-10 | $20.35 | $20.35 | 679,000 | — | — |
| 2011-03-09 | $20.65 | $20.65 | 732,000 | — | — |
| 2011-03-08 | $20.57 | $20.56 | 496,000 | — | — |
| 2011-03-07 | $19.86 | $19.86 | 575,400 | — | — |
| 2011-03-04 | $20.57 | $20.57 | 676,200 | — | — |
| 2011-03-03 | $20.36 | $20.36 | 332,400 | — | — |
| 2011-03-02 | $20.00 | $20.00 | 894,800 | — | — |
| 2011-03-01 | $19.80 | $19.80 | 613,400 | — | — |
| 2011-02-28 | $20.31 | $20.30 | 556,600 | — | — |
| 2011-02-25 | $19.90 | $19.90 | 838,000 | — | — |
| 2011-02-24 | $19.70 | $19.70 | 1,006,600 | — | — |
| 2011-02-23 | $19.66 | $19.66 | 817,800 | — | — |
| 2011-02-22 | $20.00 | $19.99 | 690,000 | — | — |
| 2011-02-18 | $20.44 | $20.44 | 585,000 | — | — |
| 2011-02-17 | $20.50 | $20.50 | 502,800 | — | — |
| 2011-02-16 | $20.31 | $20.30 | 766,200 | — | — |
| 2011-02-15 | $19.71 | $19.71 | 916,600 | — | — |
| 2011-02-14 | $20.33 | $20.33 | 818,200 | — | — |
| 2011-02-11 | $20.53 | $20.52 | 853,000 | — | — |
| 2011-02-10 | $20.54 | $20.54 | 862,000 | — | — |
| 2011-02-09 | $20.83 | $20.83 | 4,615,200 | — | — |
| 2011-02-08 | $18.12 | $18.11 | 768,000 | — | — |
| 2011-02-07 | $17.84 | $17.84 | 365,200 | — | — |
| 2011-02-04 | $17.58 | $17.57 | 409,200 | — | — |
| 2011-02-03 | $17.78 | $17.77 | 495,400 | — | — |
| 2011-02-02 | $17.15 | $17.15 | 604,800 | — | — |
| 2011-02-01 | $17.20 | $17.20 | 652,800 | — | — |
| 2011-01-31 | $16.65 | $16.64 | 794,800 | — | — |
| 2011-01-28 | $16.64 | $16.64 | 784,200 | — | — |
| 2011-01-27 | $17.29 | $17.28 | 500,000 | — | — |
| 2011-01-26 | $17.47 | $17.46 | 366,200 | — | — |
| 2011-01-25 | $17.38 | $17.38 | 466,400 | — | — |
| 2011-01-24 | $17.57 | $17.56 | 525,000 | — | — |
| 2011-01-21 | $17.42 | $17.42 | 816,600 | — | — |
| 2011-01-20 | $17.35 | $17.35 | 852,400 | — | — |
| 2011-01-19 | $16.53 | $16.53 | 835,800 | — | — |
| 2011-01-18 | $16.94 | $16.94 | 1,160,200 | — | — |
| 2011-01-14 | $17.76 | $17.76 | 883,200 | — | — |
| 2011-01-13 | $17.55 | $17.54 | 1,007,200 | — | — |
| 2011-01-12 | $17.57 | $17.56 | 1,376,400 | — | — |
| 2011-01-11 | $16.96 | $16.95 | 1,491,200 | — | — |
| 2011-01-10 | $17.21 | $17.21 | 1,257,600 | — | — |
| 2011-01-07 | $17.75 | $17.75 | 652,400 | — | — |
| 2011-01-06 | $17.51 | $17.51 | 576,800 | — | — |
| 2011-01-05 | $18.03 | $18.02 | 969,200 | — | — |
| 2011-01-04 | $18.25 | $18.25 | 1,206,200 | — | — |
| 2011-01-03 | $19.26 | $19.26 | 791,600 | — | — |