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
- 1984-06-04 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 | $20.92 | $20.92 | 180,600 | — | — |
| 2011-12-29 | $21.04 | $21.04 | 307,100 | — | — |
| 2011-12-28 | $20.84 | $20.84 | 231,100 | — | — |
| 2011-12-27 | $21.13 | $21.13 | 193,000 | — | — |
| 2011-12-23 | $21.03 | $21.03 | 245,800 | — | — |
| 2011-12-22 | $21.44 | $21.44 | 652,400 | — | — |
| 2011-12-21 | $20.03 | $20.03 | 222,300 | — | — |
| 2011-12-20 | $20.16 | $20.16 | 417,500 | — | — |
| 2011-12-19 | $18.90 | $18.90 | 385,200 | — | — |
| 2011-12-16 | $20.01 | $20.01 | 542,900 | — | — |
| 2011-12-15 | $19.56 | $19.56 | 387,400 | — | — |
| 2011-12-14 | $19.75 | $19.75 | 700,900 | — | — |
| 2011-12-13 | $19.75 | $19.75 | 417,900 | — | — |
| 2011-12-12 | $20.27 | $20.27 | 419,900 | — | — |
| 2011-12-09 | $20.62 | $20.62 | 349,500 | — | — |
| 2011-12-08 | $20.15 | $20.15 | 492,400 | — | — |
| 2011-12-07 | $20.54 | $20.54 | 346,300 | — | — |
| 2011-12-06 | $20.51 | $20.51 | 456,600 | — | — |
| 2011-12-05 | $20.54 | $20.54 | 809,700 | — | — |
| 2011-12-02 | $19.85 | $19.85 | 622,600 | — | — |
| 2011-12-01 | $19.89 | $19.89 | 374,100 | — | — |
| 2011-11-30 | $20.05 | $20.05 | 624,200 | — | — |
| 2011-11-29 | $18.72 | $18.72 | 515,700 | — | — |
| 2011-11-28 | $19.08 | $19.08 | 682,700 | — | — |
| 2011-11-25 | $17.86 | $17.86 | 235,200 | — | — |
| 2011-11-23 | $18.31 | $18.31 | 553,700 | — | — |
| 2011-11-22 | $18.87 | $18.87 | 1,500,800 | — | — |
| 2011-11-21 | $19.27 | $19.27 | 917,200 | — | — |
| 2011-11-18 | $19.54 | $19.54 | 476,100 | — | — |
| 2011-11-17 | $20.14 | $20.14 | 597,600 | — | — |
| 2011-11-16 | $20.12 | $20.12 | 446,300 | — | — |
| 2011-11-15 | $20.26 | $20.26 | 340,200 | — | — |
| 2011-11-14 | $19.83 | $19.83 | 258,800 | — | — |
| 2011-11-11 | $19.68 | $19.68 | 305,600 | — | — |
| 2011-11-10 | $18.64 | $18.64 | 203,400 | — | — |
| 2011-11-09 | $18.56 | $18.56 | 388,900 | — | — |
| 2011-11-08 | $19.49 | $19.49 | 379,500 | — | — |
| 2011-11-07 | $19.54 | $19.54 | 384,200 | — | — |
| 2011-11-04 | $19.49 | $19.49 | 664,700 | — | — |
| 2011-11-03 | $20.33 | $20.33 | 265,800 | — | — |
| 2011-11-02 | $19.63 | $19.63 | 311,000 | — | — |
| 2011-11-01 | $18.79 | $18.79 | 320,900 | — | — |
| 2011-10-31 | $19.43 | $19.43 | 208,300 | — | — |
| 2011-10-28 | $20.20 | $20.20 | 525,000 | — | — |
| 2011-10-27 | $20.11 | $20.11 | 713,600 | — | — |
| 2011-10-26 | $18.37 | $18.37 | 274,500 | — | — |
| 2011-10-25 | $18.20 | $18.20 | 467,700 | — | — |
| 2011-10-24 | $18.86 | $18.86 | 353,300 | — | — |
| 2011-10-21 | $18.29 | $18.29 | 370,300 | — | — |
| 2011-10-20 | $17.56 | $17.56 | 594,200 | — | — |
| 2011-10-19 | $16.77 | $16.77 | 501,700 | — | — |
| 2011-10-18 | $17.22 | $17.22 | 365,000 | — | — |
| 2011-10-17 | $17.12 | $17.12 | 304,200 | — | — |
| 2011-10-14 | $17.64 | $17.64 | 166,600 | — | — |
| 2011-10-13 | $17.65 | $17.65 | 294,800 | — | — |
| 2011-10-12 | $17.46 | $17.46 | 535,000 | — | — |
| 2011-10-11 | $17.10 | $17.10 | 367,500 | — | — |
| 2011-10-10 | $16.31 | $16.31 | 346,100 | — | — |
| 2011-10-07 | $15.97 | $15.97 | 294,800 | — | — |
| 2011-10-06 | $16.27 | $16.27 | 418,200 | — | — |
| 2011-10-05 | $15.99 | $15.99 | 378,000 | — | — |
| 2011-10-04 | $15.82 | $15.82 | 513,900 | — | — |
| 2011-10-03 | $14.27 | $14.27 | 455,100 | — | — |
| 2011-09-30 | $15.30 | $15.30 | 276,000 | — | — |
| 2011-09-29 | $16.22 | $16.22 | 259,600 | — | — |
| 2011-09-28 | $15.74 | $15.74 | 637,500 | — | — |
| 2011-09-27 | $16.36 | $16.36 | 548,100 | — | — |
| 2011-09-26 | $16.45 | $16.45 | 439,100 | — | — |
| 2011-09-23 | $16.16 | $16.16 | 448,300 | — | — |
| 2011-09-22 | $16.10 | $16.10 | 553,000 | — | — |
| 2011-09-21 | $17.59 | $17.59 | 704,300 | — | — |
| 2011-09-20 | $17.48 | $17.48 | 307,300 | — | — |
| 2011-09-19 | $18.18 | $18.18 | 372,000 | — | — |
| 2011-09-16 | $18.28 | $18.28 | 455,200 | — | — |
| 2011-09-15 | $18.40 | $18.40 | 385,200 | — | — |
| 2011-09-14 | $17.55 | $17.55 | 484,900 | — | — |
| 2011-09-13 | $17.94 | $17.94 | 303,400 | — | — |
| 2011-09-12 | $17.61 | $17.61 | 442,600 | — | — |
| 2011-09-09 | $17.32 | $17.32 | 333,200 | — | — |
| 2011-09-08 | $17.57 | $17.57 | 349,000 | — | — |
| 2011-09-07 | $18.43 | $18.43 | 538,800 | — | — |
| 2011-09-06 | $17.64 | $17.64 | 602,000 | — | — |
| 2011-09-02 | $17.06 | $17.06 | 365,500 | — | — |
| 2011-09-01 | $17.48 | $17.48 | 422,600 | — | — |
| 2011-08-31 | $18.23 | $18.23 | 648,600 | — | — |
| 2011-08-30 | $18.68 | $18.68 | 547,800 | — | — |
| 2011-08-29 | $18.42 | $18.42 | 724,400 | — | — |
| 2011-08-26 | $17.30 | $17.30 | 791,600 | — | — |
| 2011-08-25 | $16.37 | $16.37 | 1,122,000 | — | — |
| 2011-08-24 | $15.97 | $15.97 | 2,055,900 | — | — |
| 2011-08-23 | $13.83 | $13.83 | 632,400 | — | — |
| 2011-08-22 | $12.79 | $12.79 | 524,500 | — | — |
| 2011-08-19 | $12.66 | $12.66 | 501,300 | — | — |
| 2011-08-18 | $12.62 | $12.62 | 298,800 | — | — |
| 2011-08-17 | $13.94 | $13.94 | 410,000 | — | — |
| 2011-08-16 | $13.75 | $13.75 | 403,400 | — | — |
| 2011-08-15 | $13.62 | $13.62 | 251,000 | — | — |
| 2011-08-12 | $13.33 | $13.33 | 452,100 | — | — |
| 2011-08-11 | $13.47 | $13.47 | 437,800 | — | — |
| 2011-08-10 | $12.59 | $12.59 | 495,700 | — | — |
| 2011-08-09 | $13.81 | $13.81 | 564,500 | — | — |
| 2011-08-08 | $13.09 | $13.09 | 580,800 | — | — |
| 2011-08-05 | $14.85 | $14.85 | 573,100 | — | — |
| 2011-08-04 | $15.00 | $15.00 | 368,600 | — | — |
| 2011-08-03 | $16.27 | $16.27 | 408,300 | — | — |
| 2011-08-02 | $16.70 | $16.70 | 507,200 | — | — |
| 2011-08-01 | $17.26 | $17.26 | 361,900 | — | — |
| 2011-07-29 | $17.04 | $17.04 | 411,000 | — | — |
| 2011-07-28 | $17.06 | $17.06 | 280,100 | — | — |
| 2011-07-27 | $16.99 | $16.99 | 299,900 | — | — |
| 2011-07-26 | $17.95 | $17.95 | 175,300 | — | — |
| 2011-07-25 | $18.18 | $18.18 | 202,300 | — | — |
| 2011-07-22 | $18.16 | $18.16 | 344,700 | — | — |
| 2011-07-21 | $18.56 | $18.56 | 539,300 | — | — |
| 2011-07-20 | $17.38 | $17.38 | 117,200 | — | — |
| 2011-07-19 | $17.53 | $17.53 | 179,300 | — | — |
| 2011-07-18 | $17.03 | $17.03 | 237,200 | — | — |
| 2011-07-15 | $17.24 | $17.24 | 561,100 | — | — |
| 2011-07-14 | $16.67 | $16.67 | 195,200 | — | — |
| 2011-07-13 | $17.07 | $17.07 | 200,000 | — | — |
| 2011-07-12 | $16.78 | $16.78 | 171,300 | — | — |
| 2011-07-11 | $16.94 | $16.94 | 337,000 | — | — |
| 2011-07-08 | $17.65 | $17.65 | 432,300 | — | — |
| 2011-07-07 | $17.43 | $17.43 | 314,800 | — | — |
| 2011-07-06 | $17.10 | $17.10 | 371,000 | — | — |
| 2011-07-05 | $16.64 | $16.64 | 212,000 | — | — |
| 2011-07-01 | $16.48 | $16.48 | 264,900 | — | — |
| 2011-06-30 | $16.34 | $16.34 | 256,900 | — | — |
| 2011-06-29 | $15.85 | $15.85 | 203,400 | — | — |
| 2011-06-28 | $15.60 | $15.60 | 158,700 | — | — |
| 2011-06-27 | $15.25 | $15.25 | 252,500 | — | — |
| 2011-06-24 | $14.94 | $14.94 | 504,100 | — | — |
| 2011-06-23 | $15.30 | $15.30 | 249,500 | — | — |
| 2011-06-22 | $15.59 | $15.59 | 138,700 | — | — |
| 2011-06-21 | $15.65 | $15.65 | 180,900 | — | — |
| 2011-06-20 | $15.12 | $15.12 | 237,800 | — | — |
| 2011-06-17 | $15.03 | $15.03 | 548,400 | — | — |
| 2011-06-16 | $14.80 | $14.80 | 242,200 | — | — |
| 2011-06-15 | $14.76 | $14.76 | 276,200 | — | — |
| 2011-06-14 | $15.04 | $15.04 | 288,000 | — | — |
| 2011-06-13 | $14.40 | $14.40 | 248,300 | — | — |
| 2011-06-10 | $14.54 | $14.54 | 262,500 | — | — |
| 2011-06-09 | $14.70 | $14.70 | 239,500 | — | — |
| 2011-06-08 | $14.75 | $14.75 | 414,300 | — | — |
| 2011-06-07 | $15.03 | $15.03 | 312,700 | — | — |
| 2011-06-06 | $14.85 | $14.85 | 460,800 | — | — |
| 2011-06-03 | $15.79 | $15.79 | 255,200 | — | — |
| 2011-06-02 | $16.39 | $16.39 | 306,200 | — | — |
| 2011-06-01 | $16.00 | $16.00 | 564,400 | — | — |
| 2011-05-31 | $17.09 | $17.09 | 584,900 | — | — |
| 2011-05-27 | $16.67 | $16.67 | 258,300 | — | — |
| 2011-05-26 | $16.81 | $16.81 | 500,600 | — | — |
| 2011-05-25 | $15.90 | $15.90 | 1,307,100 | — | — |
| 2011-05-24 | $14.34 | $14.34 | 563,800 | — | — |
| 2011-05-23 | $14.38 | $14.38 | 196,400 | — | — |
| 2011-05-20 | $14.83 | $14.83 | 253,900 | — | — |
| 2011-05-19 | $14.98 | $14.98 | 179,200 | — | — |
| 2011-05-18 | $14.89 | $14.89 | 151,600 | — | — |
| 2011-05-17 | $14.69 | $14.69 | 246,600 | — | — |
| 2011-05-16 | $14.72 | $14.72 | 287,500 | — | — |
| 2011-05-13 | $14.69 | $14.69 | 146,000 | — | — |
| 2011-05-12 | $15.07 | $15.07 | 213,000 | — | — |
| 2011-05-11 | $14.76 | $14.76 | 168,500 | — | — |
| 2011-05-10 | $15.40 | $15.40 | 253,300 | — | — |
| 2011-05-09 | $15.01 | $15.01 | 194,000 | — | — |
| 2011-05-06 | $14.60 | $14.60 | 232,700 | — | — |
| 2011-05-05 | $14.53 | $14.53 | 460,200 | — | — |
| 2011-05-04 | $14.27 | $14.27 | 342,600 | — | — |
| 2011-05-03 | $14.48 | $14.48 | 292,000 | — | — |
| 2011-05-02 | $14.43 | $14.43 | 241,000 | — | — |
| 2011-04-29 | $14.86 | $14.86 | 301,000 | — | — |
| 2011-04-28 | $14.57 | $14.57 | 211,500 | — | — |
| 2011-04-27 | $14.58 | $14.58 | 400,200 | — | — |
| 2011-04-26 | $14.47 | $14.47 | 227,600 | — | — |
| 2011-04-25 | $14.74 | $14.74 | 171,800 | — | — |
| 2011-04-21 | $14.87 | $14.87 | 192,700 | — | — |
| 2011-04-20 | $14.96 | $14.96 | 235,500 | — | — |
| 2011-04-19 | $14.45 | $14.45 | 284,700 | — | — |
| 2011-04-18 | $14.40 | $14.40 | 330,400 | — | — |
| 2011-04-15 | $14.88 | $14.88 | 298,500 | — | — |
| 2011-04-14 | $15.11 | $15.11 | 306,200 | — | — |
| 2011-04-13 | $14.83 | $14.83 | 657,600 | — | — |
| 2011-04-12 | $15.35 | $15.35 | 263,900 | — | — |
| 2011-04-11 | $15.97 | $15.97 | 187,300 | — | — |
| 2011-04-08 | $16.35 | $16.35 | 225,400 | — | — |
| 2011-04-07 | $16.78 | $16.78 | 252,400 | — | — |
| 2011-04-06 | $17.29 | $17.29 | 148,900 | — | — |
| 2011-04-05 | $17.45 | $17.45 | 337,100 | — | — |
| 2011-04-04 | $17.28 | $17.28 | 263,100 | — | — |
| 2011-04-01 | $17.28 | $17.28 | 233,400 | — | — |
| 2011-03-31 | $17.34 | $17.34 | 424,300 | — | — |
| 2011-03-30 | $17.50 | $17.50 | 240,800 | — | — |
| 2011-03-29 | $17.51 | $17.51 | 289,900 | — | — |
| 2011-03-28 | $17.03 | $17.03 | 279,100 | — | — |
| 2011-03-25 | $17.49 | $17.49 | 420,100 | — | — |
| 2011-03-24 | $16.96 | $16.96 | 290,100 | — | — |
| 2011-03-23 | $16.84 | $16.84 | 261,100 | — | — |
| 2011-03-22 | $16.71 | $16.71 | 287,700 | — | — |
| 2011-03-21 | $16.90 | $16.90 | 505,300 | — | — |
| 2011-03-18 | $15.81 | $15.81 | 506,900 | — | — |
| 2011-03-17 | $15.90 | $15.90 | 278,400 | — | — |
| 2011-03-16 | $15.56 | $15.56 | 396,700 | — | — |
| 2011-03-15 | $15.75 | $15.75 | 420,500 | — | — |
| 2011-03-14 | $16.15 | $16.15 | 596,900 | — | — |
| 2011-03-11 | $16.16 | $16.16 | 460,100 | — | — |
| 2011-03-10 | $15.92 | $15.92 | 405,400 | — | — |
| 2011-03-09 | $16.26 | $16.26 | 389,900 | — | — |
| 2011-03-08 | $16.16 | $16.16 | 918,100 | — | — |
| 2011-03-07 | $15.88 | $15.88 | 342,100 | — | — |
| 2011-03-04 | $16.64 | $16.64 | 323,300 | — | — |
| 2011-03-03 | $16.97 | $16.97 | 495,700 | — | — |
| 2011-03-02 | $16.78 | $16.78 | 1,483,500 | — | — |
| 2011-03-01 | $16.89 | $16.89 | 835,500 | — | — |
| 2011-02-28 | $17.26 | $17.26 | 703,200 | — | — |
| 2011-02-25 | $16.65 | $16.65 | 393,300 | — | — |
| 2011-02-24 | $16.02 | $16.02 | 390,100 | — | — |
| 2011-02-23 | $15.67 | $15.67 | 670,500 | — | — |
| 2011-02-22 | $16.07 | $16.07 | 516,600 | — | — |
| 2011-02-18 | $16.58 | $16.58 | 229,700 | — | — |
| 2011-02-17 | $16.47 | $16.47 | 300,800 | — | — |
| 2011-02-16 | $16.30 | $16.30 | 120,500 | — | — |
| 2011-02-15 | $16.32 | $16.32 | 297,900 | — | — |
| 2011-02-14 | $16.14 | $16.14 | 126,500 | — | — |
| 2011-02-11 | $16.05 | $16.05 | 140,000 | — | — |
| 2011-02-10 | $15.98 | $15.98 | 212,100 | — | — |
| 2011-02-09 | $16.09 | $16.09 | 158,800 | — | — |
| 2011-02-08 | $16.32 | $16.32 | 178,500 | — | — |
| 2011-02-07 | $16.48 | $16.48 | 204,900 | — | — |
| 2011-02-04 | $16.17 | $16.17 | 149,200 | — | — |
| 2011-02-03 | $16.33 | $16.33 | 325,000 | — | — |
| 2011-02-02 | $16.36 | $16.36 | 168,400 | — | — |
| 2011-02-01 | $16.74 | $16.74 | 310,600 | — | — |
| 2011-01-31 | $16.07 | $16.07 | 324,700 | — | — |
| 2011-01-28 | $15.63 | $15.63 | 377,500 | — | — |
| 2011-01-27 | $16.35 | $16.35 | 336,900 | — | — |
| 2011-01-26 | $16.62 | $16.62 | 376,000 | — | — |
| 2011-01-25 | $16.50 | $16.50 | 421,000 | — | — |
| 2011-01-24 | $16.79 | $16.79 | 386,400 | — | — |
| 2011-01-21 | $15.74 | $15.74 | 374,200 | — | — |
| 2011-01-20 | $15.63 | $15.63 | 272,800 | — | — |
| 2011-01-19 | $15.72 | $15.72 | 380,900 | — | — |
| 2011-01-18 | $16.55 | $16.55 | 606,100 | — | — |
| 2011-01-14 | $15.87 | $15.87 | 214,100 | — | — |
| 2011-01-13 | $15.62 | $15.62 | 199,200 | — | — |
| 2011-01-12 | $15.50 | $15.50 | 220,800 | — | — |
| 2011-01-11 | $15.41 | $15.41 | 226,600 | — | — |
| 2011-01-10 | $15.12 | $15.12 | 156,800 | — | — |
| 2011-01-07 | $15.31 | $15.31 | 340,700 | — | — |
| 2011-01-06 | $15.27 | $15.27 | 354,700 | — | — |
| 2011-01-05 | $15.04 | $15.04 | 339,300 | — | — |
| 2011-01-04 | $14.64 | $14.64 | 325,100 | — | — |
| 2011-01-03 | $14.90 | $14.90 | 363,500 | — | — |