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
- 1993-03-16 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 | $23.71 | $31.50 | 289,000 | — | — |
| 2011-12-29 | $24.26 | $32.23 | 168,800 | — | — |
| 2011-12-28 | $23.58 | $31.33 | 243,600 | — | — |
| 2011-12-27 | $24.14 | $32.07 | 171,400 | — | — |
| 2011-12-23 | $23.92 | $31.78 | 138,600 | — | — |
| 2011-12-22 | $23.58 | $31.33 | 370,200 | — | — |
| 2011-12-21 | $23.35 | $31.02 | 274,300 | — | — |
| 2011-12-20 | $23.03 | $30.60 | 276,700 | — | — |
| 2011-12-19 | $21.82 | $28.99 | 434,600 | — | — |
| 2011-12-16 | $21.28 | $28.27 | 978,300 | — | — |
| 2011-12-15 | $22.21 | $29.51 | 335,800 | — | — |
| 2011-12-14 | $21.72 | $28.86 | 396,000 | — | — |
| 2011-12-13 | $22.43 | $29.80 | 501,700 | — | — |
| 2011-12-12 | $22.92 | $30.45 | 308,300 | — | — |
| 2011-12-09 | $22.94 | $30.48 | 510,900 | — | — |
| 2011-12-08 | $21.56 | $28.64 | 348,100 | — | — |
| 2011-12-07 | $22.27 | $29.59 | 357,400 | — | — |
| 2011-12-06 | $21.63 | $28.74 | 230,800 | — | — |
| 2011-12-05 | $21.58 | $28.67 | 311,900 | — | — |
| 2011-12-02 | $20.75 | $27.57 | 203,300 | — | — |
| 2011-12-01 | $20.63 | $27.41 | 382,000 | — | — |
| 2011-11-30 | $20.30 | $26.97 | 676,200 | — | — |
| 2011-11-29 | $18.84 | $25.03 | 431,500 | — | — |
| 2011-11-28 | $18.43 | $24.48 | 437,500 | — | — |
| 2011-11-25 | $17.50 | $23.25 | 156,800 | — | — |
| 2011-11-23 | $17.37 | $23.08 | 329,500 | — | — |
| 2011-11-22 | $18.30 | $24.31 | 160,900 | — | — |
| 2011-11-21 | $18.54 | $24.63 | 260,800 | — | — |
| 2011-11-18 | $19.19 | $25.49 | 195,100 | — | — |
| 2011-11-17 | $18.92 | $25.14 | 301,200 | — | — |
| 2011-11-16 | $19.10 | $25.38 | 242,600 | — | — |
| 2011-11-15 | $19.74 | $26.23 | 207,000 | — | — |
| 2011-11-14 | $19.51 | $25.92 | 175,000 | — | — |
| 2011-11-11 | $19.84 | $26.36 | 174,000 | — | — |
| 2011-11-10 | $19.32 | $25.67 | 160,700 | — | — |
| 2011-11-09 | $18.95 | $25.18 | 425,600 | — | — |
| 2011-11-08 | $19.88 | $26.41 | 222,300 | — | — |
| 2011-11-07 | $19.40 | $25.77 | 370,800 | — | — |
| 2011-11-04 | $19.20 | $25.51 | 363,500 | — | — |
| 2011-11-03 | $19.03 | $25.28 | 396,800 | — | — |
| 2011-11-02 | $19.00 | $25.24 | 362,500 | — | — |
| 2011-11-01 | $18.18 | $24.15 | 526,300 | — | — |
| 2011-10-31 | $19.80 | $26.31 | 201,400 | — | — |
| 2011-10-28 | $20.44 | $27.16 | 311,600 | — | — |
| 2011-10-27 | $20.85 | $27.70 | 734,200 | — | — |
| 2011-10-26 | $20.95 | $27.83 | 665,900 | — | — |
| 2011-10-25 | $20.13 | $26.74 | 1,738,800 | — | — |
| 2011-10-24 | $19.62 | $26.07 | 571,300 | — | — |
| 2011-10-21 | $18.50 | $24.58 | 416,900 | — | — |
| 2011-10-20 | $17.21 | $22.86 | 224,500 | — | — |
| 2011-10-19 | $17.22 | $22.88 | 287,000 | — | — |
| 2011-10-18 | $17.24 | $22.90 | 346,100 | — | — |
| 2011-10-17 | $16.10 | $21.39 | 248,200 | — | — |
| 2011-10-14 | $16.56 | $22.00 | 134,300 | — | — |
| 2011-10-13 | $16.22 | $21.55 | 144,800 | — | — |
| 2011-10-12 | $16.47 | $21.88 | 214,500 | — | — |
| 2011-10-11 | $16.05 | $21.32 | 217,700 | — | — |
| 2011-10-10 | $15.61 | $20.74 | 213,700 | — | — |
| 2011-10-07 | $14.70 | $19.53 | 295,200 | — | — |
| 2011-10-06 | $15.43 | $20.50 | 405,800 | — | — |
| 2011-10-05 | $14.17 | $18.83 | 214,600 | — | — |
| 2011-10-04 | $14.09 | $18.63 | 407,800 | — | — |
| 2011-10-03 | $12.61 | $16.67 | 242,300 | — | — |
| 2011-09-30 | $13.61 | $17.99 | 168,100 | — | — |
| 2011-09-29 | $14.27 | $18.86 | 165,300 | — | — |
| 2011-09-28 | $13.76 | $18.19 | 212,200 | — | — |
| 2011-09-27 | $14.25 | $18.84 | 356,700 | — | — |
| 2011-09-26 | $14.58 | $19.27 | 250,100 | — | — |
| 2011-09-23 | $13.82 | $18.27 | 197,100 | — | — |
| 2011-09-22 | $13.39 | $17.70 | 269,400 | — | — |
| 2011-09-21 | $13.93 | $18.41 | 272,100 | — | — |
| 2011-09-20 | $14.60 | $19.30 | 152,700 | — | — |
| 2011-09-19 | $15.21 | $20.11 | 259,600 | — | — |
| 2011-09-16 | $15.81 | $20.90 | 646,600 | — | — |
| 2011-09-15 | $15.60 | $20.62 | 182,100 | — | — |
| 2011-09-14 | $15.38 | $20.33 | 250,900 | — | — |
| 2011-09-13 | $14.58 | $19.27 | 412,300 | — | — |
| 2011-09-12 | $14.38 | $19.01 | 391,600 | — | — |
| 2011-09-09 | $14.43 | $19.08 | 316,200 | — | — |
| 2011-09-08 | $15.00 | $19.83 | 340,300 | — | — |
| 2011-09-07 | $15.67 | $20.71 | 354,900 | — | — |
| 2011-09-06 | $15.10 | $19.96 | 406,700 | — | — |
| 2011-09-02 | $15.57 | $20.58 | 302,100 | — | — |
| 2011-09-01 | $16.59 | $21.93 | 337,500 | — | — |
| 2011-08-31 | $17.19 | $22.72 | 381,300 | — | — |
| 2011-08-30 | $17.25 | $22.80 | 371,000 | — | — |
| 2011-08-29 | $17.72 | $23.42 | 281,700 | — | — |
| 2011-08-26 | $16.47 | $21.77 | 305,400 | — | — |
| 2011-08-25 | $15.82 | $20.91 | 326,100 | — | — |
| 2011-08-24 | $16.01 | $21.16 | 404,600 | — | — |
| 2011-08-23 | $14.74 | $19.49 | 846,200 | — | — |
| 2011-08-22 | $14.35 | $18.97 | 505,300 | — | — |
| 2011-08-19 | $14.50 | $19.17 | 915,800 | — | — |
| 2011-08-18 | $14.80 | $19.56 | 408,400 | — | — |
| 2011-08-17 | $16.13 | $21.32 | 247,700 | — | — |
| 2011-08-16 | $16.55 | $21.88 | 254,600 | — | — |
| 2011-08-15 | $17.11 | $22.62 | 233,400 | — | — |
| 2011-08-12 | $16.75 | $22.14 | 275,900 | — | — |
| 2011-08-11 | $16.76 | $22.16 | 540,500 | — | — |
| 2011-08-10 | $16.08 | $21.26 | 459,900 | — | — |
| 2011-08-09 | $17.44 | $23.05 | 726,000 | — | — |
| 2011-08-08 | $16.56 | $21.89 | 776,200 | — | — |
| 2011-08-05 | $18.30 | $24.19 | 845,200 | — | — |
| 2011-08-04 | $18.14 | $23.98 | 868,300 | — | — |
| 2011-08-03 | $18.32 | $24.22 | 571,400 | — | — |
| 2011-08-02 | $17.43 | $23.04 | 224,600 | — | — |
| 2011-08-01 | $18.40 | $24.32 | 264,400 | — | — |
| 2011-07-29 | $18.40 | $24.32 | 175,100 | — | — |
| 2011-07-28 | $18.19 | $24.05 | 276,300 | — | — |
| 2011-07-27 | $18.70 | $24.72 | 361,600 | — | — |
| 2011-07-26 | $19.07 | $25.21 | 204,800 | — | — |
| 2011-07-25 | $19.24 | $25.43 | 203,300 | — | — |
| 2011-07-22 | $19.63 | $25.95 | 126,700 | — | — |
| 2011-07-21 | $19.72 | $26.07 | 222,000 | — | — |
| 2011-07-20 | $19.60 | $25.91 | 127,300 | — | — |
| 2011-07-19 | $19.45 | $25.71 | 247,900 | — | — |
| 2011-07-18 | $19.15 | $25.32 | 407,900 | — | — |
| 2011-07-15 | $19.44 | $25.70 | 390,000 | — | — |
| 2011-07-14 | $18.81 | $24.87 | 354,300 | — | — |
| 2011-07-13 | $19.19 | $25.37 | 281,700 | — | — |
| 2011-07-12 | $19.25 | $25.45 | 751,800 | — | — |
| 2011-07-11 | $20.24 | $26.76 | 364,400 | — | — |
| 2011-07-08 | $21.58 | $28.53 | 161,100 | — | — |
| 2011-07-07 | $21.77 | $28.78 | 244,400 | — | — |
| 2011-07-06 | $21.52 | $28.36 | 222,800 | — | — |
| 2011-07-05 | $21.48 | $28.30 | 153,100 | — | — |
| 2011-07-01 | $21.63 | $28.50 | 247,800 | — | — |
| 2011-06-30 | $21.29 | $28.05 | 205,000 | — | — |
| 2011-06-29 | $21.08 | $27.78 | 180,100 | — | — |
| 2011-06-28 | $21.26 | $28.01 | 145,700 | — | — |
| 2011-06-27 | $21.06 | $27.75 | 162,400 | — | — |
| 2011-06-24 | $20.88 | $27.51 | 402,600 | — | — |
| 2011-06-23 | $21.07 | $27.76 | 406,700 | — | — |
| 2011-06-22 | $20.74 | $27.33 | 281,200 | — | — |
| 2011-06-21 | $20.98 | $27.64 | 354,600 | — | — |
| 2011-06-20 | $20.50 | $27.01 | 165,900 | — | — |
| 2011-06-17 | $19.75 | $26.02 | 675,100 | — | — |
| 2011-06-16 | $19.93 | $26.26 | 375,900 | — | — |
| 2011-06-15 | $19.55 | $25.76 | 185,800 | — | — |
| 2011-06-14 | $19.88 | $26.19 | 332,600 | — | — |
| 2011-06-13 | $19.36 | $25.51 | 296,400 | — | — |
| 2011-06-10 | $18.54 | $24.43 | 334,600 | — | — |
| 2011-06-09 | $18.89 | $24.89 | 251,200 | — | — |
| 2011-06-08 | $18.63 | $24.55 | 388,900 | — | — |
| 2011-06-07 | $19.56 | $25.77 | 356,300 | — | — |
| 2011-06-06 | $19.51 | $25.71 | 324,500 | — | — |
| 2011-06-03 | $19.90 | $26.22 | 320,200 | — | — |
| 2011-06-02 | $20.64 | $27.20 | 483,300 | — | — |
| 2011-06-01 | $21.97 | $28.95 | 284,100 | — | — |
| 2011-05-31 | $23.27 | $30.66 | 182,700 | — | — |
| 2011-05-27 | $23.14 | $30.49 | 96,300 | — | — |
| 2011-05-26 | $23.19 | $30.56 | 109,900 | — | — |
| 2011-05-25 | $22.83 | $30.08 | 247,700 | — | — |
| 2011-05-24 | $22.43 | $29.55 | 136,300 | — | — |
| 2011-05-23 | $22.59 | $29.77 | 249,900 | — | — |
| 2011-05-20 | $22.75 | $29.98 | 179,800 | — | — |
| 2011-05-19 | $23.17 | $30.53 | 159,500 | — | — |
| 2011-05-18 | $22.84 | $30.09 | 111,600 | — | — |
| 2011-05-17 | $22.71 | $29.92 | 102,000 | — | — |
| 2011-05-16 | $22.99 | $30.29 | 155,700 | — | — |
| 2011-05-13 | $23.61 | $31.11 | 150,800 | — | — |
| 2011-05-12 | $23.57 | $31.06 | 144,000 | — | — |
| 2011-05-11 | $23.22 | $30.60 | 190,400 | — | — |
| 2011-05-10 | $23.71 | $31.24 | 166,900 | — | — |
| 2011-05-09 | $23.07 | $30.40 | 160,000 | — | — |
| 2011-05-06 | $22.59 | $29.77 | 204,300 | — | — |
| 2011-05-05 | $21.99 | $28.97 | 495,900 | — | — |
| 2011-05-04 | $22.95 | $30.24 | 158,000 | — | — |
| 2011-05-03 | $23.29 | $30.69 | 175,000 | — | — |
| 2011-05-02 | $23.63 | $31.14 | 240,000 | — | — |
| 2011-04-29 | $24.09 | $31.74 | 550,000 | — | — |
| 2011-04-28 | $23.74 | $31.28 | 680,100 | — | — |
| 2011-04-27 | $25.33 | $33.38 | 266,700 | — | — |
| 2011-04-26 | $24.75 | $32.61 | 359,300 | — | — |
| 2011-04-25 | $24.22 | $31.91 | 308,900 | — | — |
| 2011-04-21 | $24.32 | $32.04 | 312,800 | — | — |
| 2011-04-20 | $23.86 | $31.44 | 219,600 | — | — |
| 2011-04-19 | $23.18 | $30.54 | 630,400 | — | — |
| 2011-04-18 | $22.66 | $29.86 | 158,100 | — | — |
| 2011-04-15 | $22.66 | $29.86 | 124,400 | — | — |
| 2011-04-14 | $22.48 | $29.62 | 117,400 | — | — |
| 2011-04-13 | $22.24 | $29.30 | 157,500 | — | — |
| 2011-04-12 | $22.63 | $29.82 | 168,200 | — | — |
| 2011-04-11 | $22.74 | $29.96 | 141,200 | — | — |
| 2011-04-08 | $23.04 | $30.36 | 205,000 | — | — |
| 2011-04-07 | $23.37 | $30.79 | 263,700 | — | — |
| 2011-04-06 | $23.85 | $31.43 | 886,800 | — | — |
| 2011-04-05 | $22.07 | $29.01 | 188,200 | — | — |
| 2011-04-04 | $21.95 | $28.86 | 254,500 | — | — |
| 2011-04-01 | $21.93 | $28.83 | 212,600 | — | — |
| 2011-03-31 | $21.90 | $28.79 | 181,400 | — | — |
| 2011-03-30 | $22.00 | $28.92 | 144,500 | — | — |
| 2011-03-29 | $21.97 | $28.88 | 88,700 | — | — |
| 2011-03-28 | $21.81 | $28.67 | 128,300 | — | — |
| 2011-03-25 | $22.19 | $29.17 | 131,400 | — | — |
| 2011-03-24 | $21.99 | $28.91 | 167,600 | — | — |
| 2011-03-23 | $21.83 | $28.70 | 229,000 | — | — |
| 2011-03-22 | $22.16 | $29.13 | 210,200 | — | — |
| 2011-03-21 | $22.34 | $29.37 | 245,300 | — | — |
| 2011-03-18 | $21.95 | $28.86 | 1,531,600 | — | — |
| 2011-03-17 | $22.19 | $29.17 | 196,700 | — | — |
| 2011-03-16 | $22.71 | $29.86 | 258,100 | — | — |
| 2011-03-15 | $22.95 | $30.17 | 298,500 | — | — |
| 2011-03-14 | $23.20 | $30.50 | 440,100 | — | — |
| 2011-03-11 | $22.59 | $29.70 | 141,500 | — | — |
| 2011-03-10 | $22.52 | $29.61 | 184,500 | — | — |
| 2011-03-09 | $23.57 | $30.99 | 128,200 | — | — |
| 2011-03-08 | $23.38 | $30.74 | 298,200 | — | — |
| 2011-03-07 | $22.82 | $30.00 | 186,100 | — | — |
| 2011-03-04 | $23.17 | $30.46 | 201,200 | — | — |
| 2011-03-03 | $23.23 | $30.54 | 549,600 | — | — |
| 2011-03-02 | $22.18 | $29.16 | 190,000 | — | — |
| 2011-03-01 | $21.73 | $28.57 | 259,800 | — | — |
| 2011-02-28 | $22.05 | $28.99 | 335,400 | — | — |
| 2011-02-25 | $22.63 | $29.75 | 186,100 | — | — |
| 2011-02-24 | $21.86 | $28.74 | 224,900 | — | — |
| 2011-02-23 | $21.92 | $28.82 | 213,300 | — | — |
| 2011-02-22 | $22.57 | $29.67 | 233,400 | — | — |
| 2011-02-18 | $23.55 | $30.96 | 172,100 | — | — |
| 2011-02-17 | $23.78 | $31.26 | 219,300 | — | — |
| 2011-02-16 | $23.48 | $30.87 | 222,500 | — | — |
| 2011-02-15 | $22.99 | $30.22 | 191,600 | — | — |
| 2011-02-14 | $22.98 | $30.21 | 233,500 | — | — |
| 2011-02-11 | $23.04 | $30.29 | 136,500 | — | — |
| 2011-02-10 | $22.57 | $29.67 | 159,300 | — | — |
| 2011-02-09 | $22.90 | $30.11 | 175,600 | — | — |
| 2011-02-08 | $22.90 | $30.11 | 128,700 | — | — |
| 2011-02-07 | $22.85 | $30.04 | 182,100 | — | — |
| 2011-02-04 | $22.28 | $29.29 | 239,000 | — | — |
| 2011-02-03 | $22.51 | $29.59 | 302,000 | — | — |
| 2011-02-02 | $22.28 | $29.29 | 160,000 | — | — |
| 2011-02-01 | $22.50 | $29.58 | 463,500 | — | — |
| 2011-01-31 | $22.40 | $29.45 | 382,200 | — | — |
| 2011-01-28 | $22.22 | $29.21 | 496,000 | — | — |
| 2011-01-27 | $22.46 | $29.53 | 670,200 | — | — |
| 2011-01-26 | $22.82 | $30.00 | 674,400 | — | — |
| 2011-01-25 | $23.09 | $30.36 | 3,277,600 | — | — |
| 2011-01-24 | $20.86 | $27.42 | 336,900 | — | — |
| 2011-01-21 | $20.22 | $26.58 | 274,900 | — | — |
| 2011-01-20 | $19.89 | $26.15 | 227,300 | — | — |
| 2011-01-19 | $19.44 | $25.56 | 204,800 | — | — |
| 2011-01-18 | $20.18 | $26.53 | 105,800 | — | — |
| 2011-01-14 | $20.42 | $26.85 | 118,800 | — | — |
| 2011-01-13 | $20.52 | $26.98 | 114,900 | — | — |
| 2011-01-12 | $20.43 | $26.86 | 113,400 | — | — |
| 2011-01-11 | $20.10 | $26.42 | 218,000 | — | — |
| 2011-01-10 | $19.93 | $26.20 | 351,600 | — | — |
| 2011-01-07 | $19.26 | $25.32 | 295,000 | — | — |
| 2011-01-06 | $19.89 | $26.15 | 318,700 | — | — |
| 2011-01-05 | $20.98 | $27.52 | 135,200 | — | — |
| 2011-01-04 | $20.36 | $26.70 | 192,500 | — | — |
| 2011-01-03 | $20.81 | $27.29 | 141,100 | — | — |