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
- 2009-05-27 to 2026-09-03
- 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 | $20.90 | $24.66 | 20,100 | — | — |
| 2011-12-29 | $20.66 | $24.38 | 26,200 | — | — |
| 2011-12-28 | $20.65 | $24.37 | 43,200 | — | — |
| 2011-12-27 | $20.82 | $24.57 | 30,100 | — | — |
| 2011-12-23 | $20.90 | $24.66 | 32,000 | — | — |
| 2011-12-22 | $20.69 | $24.42 | 14,800 | — | — |
| 2011-12-21 | $20.51 | $24.20 | 22,600 | — | — |
| 2011-12-20 | $21.01 | $24.68 | 31,500 | — | — |
| 2011-12-19 | $21.03 | $24.70 | 52,500 | — | — |
| 2011-12-16 | $21.15 | $24.84 | 58,800 | — | — |
| 2011-12-15 | $20.88 | $24.53 | 70,600 | — | — |
| 2011-12-14 | $20.54 | $24.13 | 33,600 | — | — |
| 2011-12-13 | $20.54 | $24.13 | 47,600 | — | — |
| 2011-12-12 | $20.30 | $23.85 | 45,700 | — | — |
| 2011-12-09 | $20.33 | $23.88 | 28,600 | — | — |
| 2011-12-08 | $20.33 | $23.88 | 24,900 | — | — |
| 2011-12-07 | $20.31 | $23.86 | 29,200 | — | — |
| 2011-12-06 | $20.10 | $23.61 | 43,000 | — | — |
| 2011-12-05 | $20.18 | $23.70 | 48,000 | — | — |
| 2011-12-02 | $20.50 | $24.08 | 52,800 | — | — |
| 2011-12-01 | $20.26 | $23.80 | 32,800 | — | — |
| 2011-11-30 | $20.08 | $23.59 | 47,800 | — | — |
| 2011-11-29 | $20.15 | $23.67 | 26,100 | — | — |
| 2011-11-28 | $20.25 | $23.79 | 34,700 | — | — |
| 2011-11-25 | $20.42 | $23.99 | 12,300 | — | — |
| 2011-11-23 | $20.24 | $23.78 | 39,400 | — | — |
| 2011-11-22 | $20.12 | $23.63 | 19,800 | — | — |
| 2011-11-21 | $19.84 | $23.31 | 7,000 | — | — |
| 2011-11-18 | $19.83 | $23.18 | 31,600 | — | — |
| 2011-11-17 | $19.91 | $23.27 | 28,800 | — | — |
| 2011-11-16 | $19.96 | $23.33 | 42,600 | — | — |
| 2011-11-15 | $19.84 | $23.19 | 35,400 | — | — |
| 2011-11-14 | $20.00 | $23.38 | 75,600 | — | — |
| 2011-11-11 | $19.98 | $23.35 | 32,000 | — | — |
| 2011-11-10 | $20.00 | $23.38 | 80,400 | — | — |
| 2011-11-09 | $19.99 | $23.37 | 38,700 | — | — |
| 2011-11-08 | $19.83 | $23.18 | 32,800 | — | — |
| 2011-11-07 | $19.79 | $23.13 | 29,200 | — | — |
| 2011-11-04 | $19.86 | $23.21 | 33,800 | — | — |
| 2011-11-03 | $19.76 | $23.10 | 28,200 | — | — |
| 2011-11-02 | $19.50 | $22.79 | 52,000 | — | — |
| 2011-11-01 | $19.84 | $23.19 | 41,600 | — | — |
| 2011-10-31 | $19.61 | $22.92 | 22,300 | — | — |
| 2011-10-28 | $19.55 | $22.85 | 42,100 | — | — |
| 2011-10-27 | $19.61 | $22.92 | 44,000 | — | — |
| 2011-10-26 | $19.58 | $22.89 | 28,900 | — | — |
| 2011-10-25 | $19.51 | $22.81 | 16,500 | — | — |
| 2011-10-24 | $19.60 | $22.91 | 36,200 | — | — |
| 2011-10-21 | $19.66 | $22.98 | 29,400 | — | — |
| 2011-10-20 | $19.51 | $22.81 | 24,600 | — | — |
| 2011-10-19 | $19.30 | $22.45 | 44,400 | — | — |
| 2011-10-18 | $19.57 | $22.76 | 20,100 | — | — |
| 2011-10-17 | $19.67 | $22.88 | 40,500 | — | — |
| 2011-10-14 | $19.60 | $22.80 | 22,000 | — | — |
| 2011-10-13 | $19.48 | $22.66 | 22,900 | — | — |
| 2011-10-12 | $19.08 | $22.19 | 39,500 | — | — |
| 2011-10-11 | $19.11 | $22.23 | 25,400 | — | — |
| 2011-10-10 | $19.11 | $22.23 | 38,900 | — | — |
| 2011-10-07 | $19.10 | $22.21 | 44,100 | — | — |
| 2011-10-06 | $19.14 | $22.26 | 42,000 | — | — |
| 2011-10-05 | $19.25 | $22.39 | 39,800 | — | — |
| 2011-10-04 | $19.28 | $22.42 | 65,500 | — | — |
| 2011-10-03 | $19.64 | $22.84 | 43,700 | — | — |
| 2011-09-30 | $19.74 | $22.96 | 23,000 | — | — |
| 2011-09-29 | $19.76 | $22.98 | 62,600 | — | — |
| 2011-09-28 | $19.92 | $23.17 | 64,900 | — | — |
| 2011-09-27 | $19.86 | $23.10 | 35,900 | — | — |
| 2011-09-26 | $19.83 | $23.06 | 18,800 | — | — |
| 2011-09-23 | $19.82 | $23.05 | 29,500 | — | — |
| 2011-09-22 | $19.71 | $22.92 | 14,200 | — | — |
| 2011-09-21 | $19.79 | $23.02 | 20,000 | — | — |
| 2011-09-20 | $19.79 | $22.90 | 29,800 | — | — |
| 2011-09-19 | $19.64 | $22.73 | 27,000 | — | — |
| 2011-09-16 | $19.61 | $22.70 | 10,900 | — | — |
| 2011-09-15 | $19.47 | $22.53 | 31,600 | — | — |
| 2011-09-14 | $19.50 | $22.57 | 49,000 | — | — |
| 2011-09-13 | $19.65 | $22.74 | 45,200 | — | — |
| 2011-09-12 | $19.50 | $22.57 | 38,200 | — | — |
| 2011-09-09 | $19.44 | $22.50 | 19,000 | — | — |
| 2011-09-08 | $19.52 | $22.59 | 25,600 | — | — |
| 2011-09-07 | $19.60 | $22.68 | 28,500 | — | — |
| 2011-09-06 | $19.62 | $22.71 | 36,100 | — | — |
| 2011-09-02 | $19.77 | $22.88 | 27,300 | — | — |
| 2011-09-01 | $19.75 | $22.86 | 22,900 | — | — |
| 2011-08-31 | $19.79 | $22.90 | 50,200 | — | — |
| 2011-08-30 | $19.59 | $22.67 | 24,600 | — | — |
| 2011-08-29 | $19.50 | $22.57 | 24,500 | — | — |
| 2011-08-26 | $19.42 | $22.48 | 18,500 | — | — |
| 2011-08-25 | $19.22 | $22.24 | 39,900 | — | — |
| 2011-08-24 | $19.22 | $22.24 | 22,900 | — | — |
| 2011-08-23 | $19.20 | $22.22 | 14,200 | — | — |
| 2011-08-22 | $19.07 | $22.07 | 18,600 | — | — |
| 2011-08-19 | $18.92 | $21.78 | 28,200 | — | — |
| 2011-08-18 | $19.08 | $21.97 | 35,300 | — | — |
| 2011-08-17 | $19.09 | $21.98 | 32,500 | — | — |
| 2011-08-16 | $19.09 | $21.98 | 35,300 | — | — |
| 2011-08-15 | $19.15 | $22.05 | 37,200 | — | — |
| 2011-08-12 | $18.97 | $21.84 | 59,500 | — | — |
| 2011-08-11 | $19.12 | $22.01 | 38,700 | — | — |
| 2011-08-10 | $18.78 | $21.62 | 37,400 | — | — |
| 2011-08-09 | $18.46 | $21.25 | 72,000 | — | — |
| 2011-08-08 | $18.29 | $21.06 | 79,100 | — | — |
| 2011-08-05 | $18.94 | $21.81 | 57,900 | — | — |
| 2011-08-04 | $18.98 | $21.85 | 67,100 | — | — |
| 2011-08-03 | $19.32 | $22.25 | 40,000 | — | — |
| 2011-08-02 | $19.21 | $22.12 | 54,500 | — | — |
| 2011-08-01 | $18.93 | $21.80 | 27,100 | — | — |
| 2011-07-29 | $18.76 | $21.60 | 53,900 | — | — |
| 2011-07-28 | $19.02 | $21.90 | 36,700 | — | — |
| 2011-07-27 | $18.93 | $21.80 | 42,400 | — | — |
| 2011-07-26 | $19.12 | $22.01 | 49,900 | — | — |
| 2011-07-25 | $19.23 | $22.14 | 26,300 | — | — |
| 2011-07-22 | $19.28 | $22.20 | 12,600 | — | — |
| 2011-07-21 | $19.20 | $22.11 | 23,400 | — | — |
| 2011-07-20 | $19.34 | $22.27 | 14,600 | — | — |
| 2011-07-19 | $19.39 | $22.21 | 34,400 | — | — |
| 2011-07-18 | $19.35 | $22.17 | 28,600 | — | — |
| 2011-07-15 | $19.41 | $22.24 | 22,800 | — | — |
| 2011-07-14 | $19.57 | $22.42 | 35,400 | — | — |
| 2011-07-13 | $19.48 | $22.32 | 37,800 | — | — |
| 2011-07-12 | $19.50 | $22.34 | 23,500 | — | — |
| 2011-07-11 | $19.49 | $22.33 | 34,000 | — | — |
| 2011-07-08 | $19.61 | $22.47 | 20,100 | — | — |
| 2011-07-07 | $19.61 | $22.47 | 29,600 | — | — |
| 2011-07-06 | $19.77 | $22.65 | 40,900 | — | — |
| 2011-07-05 | $19.58 | $22.43 | 16,400 | — | — |
| 2011-07-01 | $19.50 | $22.34 | 34,700 | — | — |
| 2011-06-30 | $19.39 | $22.21 | 49,500 | — | — |
| 2011-06-29 | $19.46 | $22.29 | 17,700 | — | — |
| 2011-06-28 | $19.36 | $22.18 | 26,900 | — | — |
| 2011-06-27 | $19.44 | $22.27 | 24,500 | — | — |
| 2011-06-24 | $19.51 | $22.35 | 31,200 | — | — |
| 2011-06-23 | $19.64 | $22.50 | 38,100 | — | — |
| 2011-06-22 | $19.50 | $22.34 | 5,400 | — | — |
| 2011-06-21 | $19.40 | $22.23 | 6,600 | — | — |
| 2011-06-20 | $19.49 | $22.22 | 30,600 | — | — |
| 2011-06-17 | $19.33 | $22.03 | 18,000 | — | — |
| 2011-06-16 | $19.31 | $22.01 | 41,100 | — | — |
| 2011-06-15 | $19.40 | $22.11 | 36,700 | — | — |
| 2011-06-14 | $19.36 | $22.07 | 41,500 | — | — |
| 2011-06-13 | $19.35 | $22.06 | 22,000 | — | — |
| 2011-06-10 | $19.23 | $21.92 | 22,100 | — | — |
| 2011-06-09 | $19.30 | $22.00 | 19,000 | — | — |
| 2011-06-08 | $19.22 | $21.91 | 45,100 | — | — |
| 2011-06-07 | $19.35 | $22.06 | 55,900 | — | — |
| 2011-06-06 | $19.33 | $22.03 | 19,000 | — | — |
| 2011-06-03 | $19.32 | $22.02 | 36,800 | — | — |
| 2011-06-02 | $19.33 | $22.03 | 23,600 | — | — |
| 2011-06-01 | $19.31 | $22.01 | 42,200 | — | — |
| 2011-05-31 | $19.44 | $22.16 | 31,000 | — | — |
| 2011-05-27 | $19.24 | $21.93 | 43,900 | — | — |
| 2011-05-26 | $19.39 | $22.10 | 21,500 | — | — |
| 2011-05-25 | $19.36 | $22.07 | 24,700 | — | — |
| 2011-05-24 | $19.26 | $21.96 | 41,900 | — | — |
| 2011-05-23 | $19.40 | $22.11 | 31,000 | — | — |
| 2011-05-20 | $19.30 | $22.00 | 35,500 | — | — |
| 2011-05-19 | $19.37 | $21.96 | 62,000 | — | — |
| 2011-05-18 | $19.16 | $21.73 | 73,400 | — | — |
| 2011-05-17 | $19.02 | $21.57 | 34,900 | — | — |
| 2011-05-16 | $18.96 | $21.50 | 38,500 | — | — |
| 2011-05-13 | $19.02 | $21.57 | 34,400 | — | — |
| 2011-05-12 | $19.00 | $21.54 | 34,000 | — | — |
| 2011-05-11 | $18.77 | $21.28 | 28,300 | — | — |
| 2011-05-10 | $18.76 | $21.27 | 21,200 | — | — |
| 2011-05-09 | $18.82 | $21.34 | 30,000 | — | — |
| 2011-05-06 | $18.79 | $21.31 | 32,600 | — | — |
| 2011-05-05 | $18.78 | $21.29 | 47,600 | — | — |
| 2011-05-04 | $18.73 | $21.24 | 29,000 | — | — |
| 2011-05-03 | $18.63 | $21.12 | 43,000 | — | — |
| 2011-05-02 | $18.70 | $21.20 | 32,000 | — | — |
| 2011-04-29 | $18.53 | $21.01 | 32,000 | — | — |
| 2011-04-28 | $18.44 | $20.91 | 59,500 | — | — |
| 2011-04-27 | $18.41 | $20.87 | 33,200 | — | — |
| 2011-04-26 | $18.40 | $20.86 | 53,800 | — | — |
| 2011-04-25 | $18.27 | $20.72 | 33,200 | — | — |
| 2011-04-21 | $18.35 | $20.81 | 37,300 | — | — |
| 2011-04-20 | $18.37 | $20.83 | 32,100 | — | — |
| 2011-04-19 | $18.43 | $20.90 | 21,100 | — | — |
| 2011-04-18 | $18.41 | $20.76 | 25,100 | — | — |
| 2011-04-15 | $18.40 | $20.75 | 31,700 | — | — |
| 2011-04-14 | $18.17 | $20.49 | 38,600 | — | — |
| 2011-04-13 | $18.18 | $20.50 | 58,000 | — | — |
| 2011-04-12 | $18.41 | $20.76 | 15,200 | — | — |
| 2011-04-11 | $18.38 | $20.72 | 30,100 | — | — |
| 2011-04-08 | $18.59 | $20.96 | 34,600 | — | — |
| 2011-04-07 | $18.51 | $20.87 | 28,900 | — | — |
| 2011-04-06 | $18.57 | $20.94 | 19,600 | — | — |
| 2011-04-05 | $18.47 | $20.83 | 53,100 | — | — |
| 2011-04-04 | $18.69 | $21.07 | 37,300 | — | — |
| 2011-04-01 | $18.73 | $21.12 | 43,100 | — | — |
| 2011-03-31 | $18.63 | $21.01 | 26,000 | — | — |
| 2011-03-30 | $18.60 | $20.97 | 32,000 | — | — |
| 2011-03-29 | $18.42 | $20.77 | 35,400 | — | — |
| 2011-03-28 | $18.48 | $20.84 | 57,900 | — | — |
| 2011-03-25 | $18.40 | $20.75 | 35,700 | — | — |
| 2011-03-24 | $18.34 | $20.68 | 57,800 | — | — |
| 2011-03-23 | $18.26 | $20.59 | 34,500 | — | — |
| 2011-03-22 | $18.27 | $20.60 | 17,000 | — | — |
| 2011-03-21 | $18.44 | $20.68 | 50,800 | — | — |
| 2011-03-18 | $18.34 | $20.56 | 28,000 | — | — |
| 2011-03-17 | $18.16 | $20.36 | 37,400 | — | — |
| 2011-03-16 | $18.10 | $20.29 | 39,300 | — | — |
| 2011-03-15 | $18.24 | $20.45 | 38,600 | — | — |
| 2011-03-14 | $18.23 | $20.44 | 47,700 | — | — |
| 2011-03-11 | $18.36 | $20.59 | 39,700 | — | — |
| 2011-03-10 | $18.38 | $20.61 | 54,700 | — | — |
| 2011-03-09 | $18.45 | $20.69 | 66,600 | — | — |
| 2011-03-08 | $18.42 | $20.65 | 58,700 | — | — |
| 2011-03-07 | $18.34 | $20.56 | 45,500 | — | — |
| 2011-03-04 | $18.31 | $20.53 | 43,300 | — | — |
| 2011-03-03 | $18.30 | $20.52 | 59,600 | — | — |
| 2011-03-02 | $18.49 | $20.73 | 28,100 | — | — |
| 2011-03-01 | $18.46 | $20.70 | 74,600 | — | — |
| 2011-02-28 | $18.30 | $20.52 | 50,500 | — | — |
| 2011-02-25 | $18.21 | $20.42 | 54,500 | — | — |
| 2011-02-24 | $18.36 | $20.59 | 48,200 | — | — |
| 2011-02-23 | $18.12 | $20.32 | 48,600 | — | — |
| 2011-02-22 | $18.05 | $20.24 | 68,700 | — | — |
| 2011-02-18 | $18.32 | $20.54 | 50,700 | — | — |
| 2011-02-17 | $18.32 | $20.54 | 62,200 | — | — |
| 2011-02-16 | $18.28 | $20.50 | 51,800 | — | — |
| 2011-02-15 | $18.26 | $20.36 | 54,300 | — | — |
| 2011-02-14 | $18.25 | $20.35 | 40,900 | — | — |
| 2011-02-11 | $18.25 | $20.35 | 70,300 | — | — |
| 2011-02-10 | $18.22 | $20.31 | 57,000 | — | — |
| 2011-02-09 | $18.22 | $20.31 | 43,800 | — | — |
| 2011-02-08 | $18.20 | $20.29 | 66,500 | — | — |
| 2011-02-07 | $18.03 | $20.10 | 66,800 | — | — |
| 2011-02-04 | $18.11 | $20.19 | 62,100 | — | — |
| 2011-02-03 | $18.10 | $20.18 | 59,100 | — | — |
| 2011-02-02 | $18.19 | $20.28 | 55,400 | — | — |
| 2011-02-01 | $18.17 | $20.26 | 96,600 | — | — |
| 2011-01-31 | $17.97 | $20.03 | 56,500 | — | — |
| 2011-01-28 | $18.11 | $20.19 | 63,700 | — | — |
| 2011-01-27 | $18.05 | $20.12 | 45,400 | — | — |
| 2011-01-26 | $18.20 | $20.29 | 79,200 | — | — |
| 2011-01-25 | $18.25 | $20.35 | 78,700 | — | — |
| 2011-01-24 | $18.24 | $20.34 | 61,000 | — | — |
| 2011-01-21 | $18.04 | $20.11 | 115,500 | — | — |
| 2011-01-20 | $17.82 | $19.87 | 114,000 | — | — |
| 2011-01-19 | $17.74 | $19.66 | 172,200 | — | — |
| 2011-01-18 | $17.96 | $19.91 | 69,900 | — | — |
| 2011-01-14 | $17.67 | $19.59 | 228,800 | — | — |
| 2011-01-13 | $18.06 | $20.02 | 184,200 | — | — |
| 2011-01-12 | $18.18 | $20.15 | 132,200 | — | — |
| 2011-01-11 | $18.58 | $20.59 | 111,600 | — | — |
| 2011-01-10 | $18.86 | $20.91 | 34,500 | — | — |
| 2011-01-07 | $18.88 | $20.93 | 46,800 | — | — |
| 2011-01-06 | $19.03 | $21.09 | 40,100 | — | — |
| 2011-01-05 | $18.87 | $20.92 | 68,500 | — | — |
| 2011-01-04 | $19.02 | $21.08 | 48,100 | — | — |
| 2011-01-03 | $19.10 | $21.17 | 51,000 | — | — |