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
- 1999-07-09 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 | $21.26 | $21.26 | 130,600 | — | — |
| 2011-12-29 | $21.50 | $21.50 | 120,800 | — | — |
| 2011-12-28 | $20.94 | $20.94 | 71,100 | — | — |
| 2011-12-27 | $21.49 | $21.49 | 88,700 | — | — |
| 2011-12-23 | $21.53 | $21.53 | 111,400 | — | — |
| 2011-12-22 | $20.98 | $20.98 | 94,400 | — | — |
| 2011-12-21 | $20.66 | $20.66 | 79,100 | — | — |
| 2011-12-20 | $20.63 | $20.63 | 151,800 | — | — |
| 2011-12-19 | $19.54 | $19.54 | 123,500 | — | — |
| 2011-12-16 | $19.88 | $19.88 | 278,100 | — | — |
| 2011-12-15 | $19.72 | $19.72 | 208,500 | — | — |
| 2011-12-14 | $19.86 | $19.86 | 219,900 | — | — |
| 2011-12-13 | $20.41 | $20.41 | 365,200 | — | — |
| 2011-12-12 | $21.43 | $21.43 | 163,600 | — | — |
| 2011-12-09 | $22.03 | $22.03 | 118,900 | — | — |
| 2011-12-08 | $21.18 | $21.18 | 154,800 | — | — |
| 2011-12-07 | $21.72 | $21.72 | 119,200 | — | — |
| 2011-12-06 | $21.41 | $21.41 | 126,400 | — | — |
| 2011-12-05 | $21.60 | $21.60 | 169,800 | — | — |
| 2011-12-02 | $20.80 | $20.80 | 153,600 | — | — |
| 2011-12-01 | $21.05 | $21.05 | 191,600 | — | — |
| 2011-11-30 | $21.80 | $21.80 | 189,100 | — | — |
| 2011-11-29 | $20.85 | $20.85 | 126,900 | — | — |
| 2011-11-28 | $20.96 | $20.96 | 192,200 | — | — |
| 2011-11-25 | $20.16 | $20.16 | 62,400 | — | — |
| 2011-11-23 | $20.05 | $20.05 | 333,700 | — | — |
| 2011-11-22 | $20.44 | $20.44 | 173,900 | — | — |
| 2011-11-21 | $20.72 | $20.72 | 225,000 | — | — |
| 2011-11-18 | $22.15 | $22.15 | 116,300 | — | — |
| 2011-11-17 | $22.71 | $22.71 | 156,200 | — | — |
| 2011-11-16 | $22.97 | $22.97 | 269,700 | — | — |
| 2011-11-15 | $23.42 | $23.42 | 208,500 | — | — |
| 2011-11-14 | $23.27 | $23.27 | 184,100 | — | — |
| 2011-11-11 | $23.62 | $23.62 | 143,900 | — | — |
| 2011-11-10 | $23.43 | $23.43 | 263,300 | — | — |
| 2011-11-09 | $23.46 | $23.46 | 352,700 | — | — |
| 2011-11-08 | $23.71 | $23.71 | 396,600 | — | — |
| 2011-11-07 | $24.07 | $24.07 | 186,400 | — | — |
| 2011-11-04 | $24.09 | $24.09 | 370,100 | — | — |
| 2011-11-03 | $24.24 | $24.24 | 3,795,400 | — | — |
| 2011-11-02 | $26.10 | $26.10 | 107,900 | — | — |
| 2011-11-01 | $25.74 | $25.74 | 147,500 | — | — |
| 2011-10-31 | $27.09 | $27.09 | 224,700 | — | — |
| 2011-10-28 | $27.07 | $27.07 | 261,800 | — | — |
| 2011-10-27 | $27.55 | $27.55 | 369,700 | — | — |
| 2011-10-26 | $27.74 | $27.74 | 158,200 | — | — |
| 2011-10-25 | $26.87 | $26.87 | 138,800 | — | — |
| 2011-10-24 | $27.10 | $27.10 | 136,100 | — | — |
| 2011-10-21 | $25.96 | $25.96 | 192,500 | — | — |
| 2011-10-20 | $25.51 | $25.51 | 125,700 | — | — |
| 2011-10-19 | $25.82 | $25.82 | 159,100 | — | — |
| 2011-10-18 | $26.10 | $26.10 | 58,100 | — | — |
| 2011-10-17 | $24.71 | $24.71 | 81,500 | — | — |
| 2011-10-14 | $26.70 | $26.70 | 59,900 | — | — |
| 2011-10-13 | $26.38 | $26.38 | 66,900 | — | — |
| 2011-10-12 | $26.29 | $26.29 | 125,500 | — | — |
| 2011-10-11 | $26.03 | $26.03 | 108,300 | — | — |
| 2011-10-10 | $25.99 | $25.99 | 141,200 | — | — |
| 2011-10-07 | $24.66 | $24.66 | 180,100 | — | — |
| 2011-10-06 | $24.27 | $24.27 | 74,100 | — | — |
| 2011-10-05 | $23.05 | $23.05 | 178,700 | — | — |
| 2011-10-04 | $22.42 | $22.42 | 162,100 | — | — |
| 2011-10-03 | $20.87 | $20.87 | 296,200 | — | — |
| 2011-09-30 | $21.85 | $21.85 | 87,800 | — | — |
| 2011-09-29 | $22.79 | $22.79 | 81,700 | — | — |
| 2011-09-28 | $21.92 | $21.92 | 98,800 | — | — |
| 2011-09-27 | $22.52 | $22.52 | 81,400 | — | — |
| 2011-09-26 | $22.69 | $22.69 | 68,400 | — | — |
| 2011-09-23 | $22.19 | $22.19 | 253,800 | — | — |
| 2011-09-22 | $21.62 | $21.62 | 209,400 | — | — |
| 2011-09-21 | $22.16 | $22.16 | 407,200 | — | — |
| 2011-09-20 | $22.70 | $22.70 | 145,200 | — | — |
| 2011-09-19 | $23.90 | $23.90 | 91,600 | — | — |
| 2011-09-16 | $24.12 | $24.12 | 390,400 | — | — |
| 2011-09-15 | $23.27 | $23.27 | 134,700 | — | — |
| 2011-09-14 | $23.52 | $23.52 | 89,000 | — | — |
| 2011-09-13 | $23.23 | $23.23 | 134,100 | — | — |
| 2011-09-12 | $22.80 | $22.80 | 126,800 | — | — |
| 2011-09-09 | $22.35 | $22.35 | 220,700 | — | — |
| 2011-09-08 | $22.51 | $22.51 | 115,800 | — | — |
| 2011-09-07 | $22.66 | $22.66 | 108,100 | — | — |
| 2011-09-06 | $22.31 | $22.31 | 223,300 | — | — |
| 2011-09-02 | $22.25 | $22.25 | 182,500 | — | — |
| 2011-09-01 | $22.95 | $22.95 | 190,300 | — | — |
| 2011-08-31 | $23.67 | $23.67 | 210,100 | — | — |
| 2011-08-30 | $23.90 | $23.90 | 133,900 | — | — |
| 2011-08-29 | $23.24 | $23.24 | 208,700 | — | — |
| 2011-08-26 | $22.28 | $22.28 | 193,400 | — | — |
| 2011-08-25 | $21.45 | $21.45 | 194,300 | — | — |
| 2011-08-24 | $21.76 | $21.76 | 152,300 | — | — |
| 2011-08-23 | $21.08 | $21.08 | 147,400 | — | — |
| 2011-08-22 | $19.32 | $19.32 | 100,900 | — | — |
| 2011-08-19 | $19.67 | $19.67 | 130,600 | — | — |
| 2011-08-18 | $20.07 | $20.07 | 145,000 | — | — |
| 2011-08-17 | $21.63 | $21.63 | 144,300 | — | — |
| 2011-08-16 | $21.09 | $21.09 | 171,100 | — | — |
| 2011-08-15 | $22.82 | $22.82 | 219,700 | — | — |
| 2011-08-12 | $22.31 | $22.31 | 207,100 | — | — |
| 2011-08-11 | $21.82 | $21.82 | 178,400 | — | — |
| 2011-08-10 | $20.16 | $20.16 | 205,300 | — | — |
| 2011-08-09 | $21.61 | $21.61 | 382,100 | — | — |
| 2011-08-08 | $19.85 | $19.85 | 260,900 | — | — |
| 2011-08-05 | $22.28 | $22.28 | 196,200 | — | — |
| 2011-08-04 | $23.10 | $23.10 | 174,500 | — | — |
| 2011-08-03 | $24.80 | $24.80 | 132,800 | — | — |
| 2011-08-02 | $24.75 | $24.75 | 955,000 | — | — |
| 2011-08-01 | $28.25 | $28.25 | 251,800 | — | — |
| 2011-07-29 | $27.35 | $27.35 | 130,200 | — | — |
| 2011-07-28 | $27.43 | $27.43 | 240,500 | — | — |
| 2011-07-27 | $26.95 | $26.95 | 1,830,800 | — | — |
| 2011-07-26 | $28.13 | $28.13 | 132,800 | — | — |
| 2011-07-25 | $28.08 | $28.08 | 106,100 | — | — |
| 2011-07-22 | $28.37 | $28.37 | 127,500 | — | — |
| 2011-07-21 | $28.46 | $28.46 | 515,200 | — | — |
| 2011-07-20 | $27.05 | $27.05 | 143,400 | — | — |
| 2011-07-19 | $27.25 | $27.25 | 204,500 | — | — |
| 2011-07-18 | $26.45 | $26.45 | 186,300 | — | — |
| 2011-07-15 | $27.48 | $27.48 | 243,000 | — | — |
| 2011-07-14 | $25.87 | $25.87 | 408,200 | — | — |
| 2011-07-13 | $27.84 | $27.84 | 159,600 | — | — |
| 2011-07-12 | $28.02 | $28.02 | 220,400 | — | — |
| 2011-07-11 | $28.39 | $28.39 | 699,500 | — | — |
| 2011-07-08 | $26.53 | $26.53 | 1,409,200 | — | — |
| 2011-07-07 | $31.18 | $31.18 | 90,600 | — | — |
| 2011-07-06 | $31.21 | $31.21 | 98,000 | — | — |
| 2011-07-05 | $31.01 | $31.01 | 86,500 | — | — |
| 2011-07-01 | $31.09 | $31.09 | 133,600 | — | — |
| 2011-06-30 | $30.72 | $30.72 | 132,000 | — | — |
| 2011-06-29 | $30.28 | $30.28 | 97,900 | — | — |
| 2011-06-28 | $29.96 | $29.96 | 154,500 | — | — |
| 2011-06-27 | $29.71 | $29.71 | 143,600 | — | — |
| 2011-06-24 | $29.34 | $29.34 | 409,800 | — | — |
| 2011-06-23 | $30.24 | $30.24 | 80,100 | — | — |
| 2011-06-22 | $30.34 | $30.34 | 126,800 | — | — |
| 2011-06-21 | $30.54 | $30.54 | 88,800 | — | — |
| 2011-06-20 | $29.98 | $29.98 | 160,900 | — | — |
| 2011-06-17 | $29.61 | $29.61 | 147,300 | — | — |
| 2011-06-16 | $29.82 | $29.82 | 207,600 | — | — |
| 2011-06-15 | $30.00 | $30.00 | 193,800 | — | — |
| 2011-06-14 | $31.99 | $31.99 | 144,400 | — | — |
| 2011-06-13 | $30.65 | $30.65 | 90,600 | — | — |
| 2011-06-10 | $31.27 | $31.27 | 131,300 | — | — |
| 2011-06-09 | $32.91 | $32.91 | 193,100 | — | — |
| 2011-06-08 | $31.57 | $31.57 | 60,300 | — | — |
| 2011-06-07 | $32.04 | $32.04 | 73,900 | — | — |
| 2011-06-06 | $32.33 | $32.33 | 152,500 | — | — |
| 2011-06-03 | $32.35 | $32.35 | 169,000 | — | — |
| 2011-06-02 | $32.86 | $32.86 | 126,100 | — | — |
| 2011-06-01 | $32.86 | $32.86 | 187,000 | — | — |
| 2011-05-31 | $33.09 | $33.09 | 678,800 | — | — |
| 2011-05-27 | $32.12 | $32.12 | 125,600 | — | — |
| 2011-05-26 | $31.90 | $31.90 | 150,000 | — | — |
| 2011-05-25 | $31.19 | $31.19 | 138,400 | — | — |
| 2011-05-24 | $31.02 | $31.02 | 93,500 | — | — |
| 2011-05-23 | $31.23 | $31.23 | 86,500 | — | — |
| 2011-05-20 | $31.37 | $31.37 | 139,200 | — | — |
| 2011-05-19 | $31.09 | $31.09 | 145,600 | — | — |
| 2011-05-18 | $30.46 | $30.46 | 244,000 | — | — |
| 2011-05-17 | $30.80 | $30.80 | 99,300 | — | — |
| 2011-05-16 | $30.63 | $30.63 | 110,900 | — | — |
| 2011-05-13 | $30.81 | $30.81 | 74,000 | — | — |
| 2011-05-12 | $30.48 | $30.48 | 58,300 | — | — |
| 2011-05-11 | $30.60 | $30.60 | 209,600 | — | — |
| 2011-05-10 | $30.10 | $30.10 | 47,400 | — | — |
| 2011-05-09 | $29.96 | $29.96 | 67,000 | — | — |
| 2011-05-06 | $29.58 | $29.58 | 37,000 | — | — |
| 2011-05-05 | $29.45 | $29.45 | 55,100 | — | — |
| 2011-05-04 | $29.37 | $29.37 | 44,800 | — | — |
| 2011-05-03 | $29.43 | $29.43 | 70,000 | — | — |
| 2011-05-02 | $29.85 | $29.85 | 121,000 | — | — |
| 2011-04-29 | $29.94 | $29.94 | 130,000 | — | — |
| 2011-04-28 | $29.95 | $29.95 | 417,100 | — | — |
| 2011-04-27 | $27.87 | $27.87 | 61,000 | — | — |
| 2011-04-26 | $27.50 | $27.50 | 246,700 | — | — |
| 2011-04-25 | $26.89 | $26.89 | 217,600 | — | — |
| 2011-04-21 | $26.18 | $26.18 | 38,000 | — | — |
| 2011-04-20 | $26.43 | $26.43 | 186,000 | — | — |
| 2011-04-19 | $25.64 | $25.64 | 26,300 | — | — |
| 2011-04-18 | $25.58 | $25.58 | 45,800 | — | — |
| 2011-04-15 | $25.98 | $25.98 | 131,900 | — | — |
| 2011-04-14 | $25.60 | $25.60 | 49,300 | — | — |
| 2011-04-13 | $25.08 | $25.08 | 103,000 | — | — |
| 2011-04-12 | $25.15 | $25.15 | 51,800 | — | — |
| 2011-04-11 | $24.79 | $24.79 | 66,800 | — | — |
| 2011-04-08 | $24.90 | $24.90 | 93,200 | — | — |
| 2011-04-07 | $25.43 | $25.43 | 117,100 | — | — |
| 2011-04-06 | $25.55 | $25.55 | 26,500 | — | — |
| 2011-04-05 | $25.21 | $25.21 | 46,400 | — | — |
| 2011-04-04 | $25.31 | $25.31 | 102,600 | — | — |
| 2011-04-01 | $25.13 | $25.13 | 188,400 | — | — |
| 2011-03-31 | $23.68 | $23.68 | 162,900 | — | — |
| 2011-03-30 | $23.86 | $23.86 | 132,500 | — | — |
| 2011-03-29 | $23.93 | $23.93 | 186,500 | — | — |
| 2011-03-28 | $24.83 | $24.83 | 290,100 | — | — |
| 2011-03-25 | $25.63 | $25.63 | 35,800 | — | — |
| 2011-03-24 | $25.82 | $25.82 | 33,900 | — | — |
| 2011-03-23 | $25.71 | $25.71 | 46,900 | — | — |
| 2011-03-22 | $25.64 | $25.64 | 24,400 | — | — |
| 2011-03-21 | $25.70 | $25.70 | 40,300 | — | — |
| 2011-03-18 | $24.75 | $24.75 | 97,900 | — | — |
| 2011-03-17 | $24.40 | $24.40 | 115,200 | — | — |
| 2011-03-16 | $23.88 | $23.88 | 115,900 | — | — |
| 2011-03-15 | $24.65 | $24.65 | 226,200 | — | — |
| 2011-03-14 | $25.12 | $25.12 | 215,300 | — | — |
| 2011-03-11 | $24.99 | $24.99 | 63,700 | — | — |
| 2011-03-10 | $25.26 | $25.26 | 58,200 | — | — |
| 2011-03-09 | $26.04 | $26.04 | 86,400 | — | — |
| 2011-03-08 | $26.00 | $26.00 | 113,500 | — | — |
| 2011-03-07 | $25.25 | $25.25 | 286,400 | — | — |
| 2011-03-04 | $25.97 | $25.97 | 182,800 | — | — |
| 2011-03-03 | $25.98 | $25.98 | 81,100 | — | — |
| 2011-03-02 | $25.85 | $25.85 | 97,000 | — | — |
| 2011-03-01 | $26.00 | $26.00 | 805,400 | — | — |
| 2011-02-28 | $27.23 | $27.23 | 89,200 | — | — |
| 2011-02-25 | $27.48 | $27.48 | 82,500 | — | — |
| 2011-02-24 | $26.42 | $26.42 | 95,200 | — | — |
| 2011-02-23 | $25.63 | $25.63 | 59,900 | — | — |
| 2011-02-22 | $26.16 | $26.16 | 121,400 | — | — |
| 2011-02-18 | $27.21 | $27.21 | 109,500 | — | — |
| 2011-02-17 | $26.53 | $26.53 | 87,300 | — | — |
| 2011-02-16 | $26.30 | $26.30 | 241,200 | — | — |
| 2011-02-15 | $26.14 | $26.14 | 301,000 | — | — |
| 2011-02-14 | $23.60 | $23.60 | 28,000 | — | — |
| 2011-02-11 | $23.18 | $23.18 | 63,100 | — | — |
| 2011-02-10 | $23.05 | $23.05 | 22,100 | — | — |
| 2011-02-09 | $23.33 | $23.33 | 48,200 | — | — |
| 2011-02-08 | $23.39 | $23.39 | 27,400 | — | — |
| 2011-02-07 | $23.63 | $23.63 | 26,200 | — | — |
| 2011-02-04 | $23.13 | $23.13 | 62,200 | — | — |
| 2011-02-03 | $23.19 | $23.19 | 33,200 | — | — |
| 2011-02-02 | $22.97 | $22.97 | 36,600 | — | — |
| 2011-02-01 | $23.65 | $23.65 | 83,300 | — | — |
| 2011-01-31 | $22.75 | $22.75 | 91,900 | — | — |
| 2011-01-28 | $21.97 | $21.97 | 61,500 | — | — |
| 2011-01-27 | $23.06 | $23.06 | 38,800 | — | — |
| 2011-01-26 | $23.42 | $23.42 | 48,700 | — | — |
| 2011-01-25 | $23.02 | $23.02 | 31,300 | — | — |
| 2011-01-24 | $23.08 | $23.08 | 42,700 | — | — |
| 2011-01-21 | $23.37 | $23.37 | 58,800 | — | — |
| 2011-01-20 | $23.28 | $23.28 | 39,000 | — | — |
| 2011-01-19 | $23.37 | $23.37 | 103,000 | — | — |
| 2011-01-18 | $24.13 | $24.13 | 48,200 | — | — |
| 2011-01-14 | $24.30 | $24.30 | 51,900 | — | — |
| 2011-01-13 | $24.09 | $24.09 | 25,000 | — | — |
| 2011-01-12 | $24.12 | $24.12 | 58,900 | — | — |
| 2011-01-11 | $24.37 | $24.37 | 99,100 | — | — |
| 2011-01-10 | $23.68 | $23.68 | 51,900 | — | — |
| 2011-01-07 | $23.90 | $23.90 | 48,000 | — | — |
| 2011-01-06 | $23.98 | $23.98 | 67,100 | — | — |
| 2011-01-05 | $24.29 | $24.29 | 88,200 | — | — |
| 2011-01-04 | $23.61 | $23.61 | 143,800 | — | — |
| 2011-01-03 | $23.80 | $23.80 | 148,600 | — | — |