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
- 2004-08-16 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 | $24.23 | $35.63 | 795,800 | — | — |
| 2011-12-29 | $24.42 | $35.90 | 514,200 | — | — |
| 2011-12-28 | $24.27 | $35.68 | 802,700 | — | — |
| 2011-12-27 | $24.48 | $35.99 | 408,800 | — | — |
| 2011-12-23 | $24.28 | $35.70 | 540,800 | — | — |
| 2011-12-22 | $23.93 | $35.18 | 1,073,400 | — | — |
| 2011-12-21 | $23.68 | $34.82 | 699,500 | — | — |
| 2011-12-20 | $23.80 | $34.99 | 1,325,800 | — | — |
| 2011-12-19 | $23.37 | $34.36 | 965,000 | — | — |
| 2011-12-16 | $23.67 | $34.80 | 1,410,000 | — | — |
| 2011-12-15 | $23.28 | $34.23 | 1,008,800 | — | — |
| 2011-12-14 | $23.04 | $33.88 | 1,204,600 | — | — |
| 2011-12-13 | $23.26 | $34.20 | 1,259,300 | — | — |
| 2011-12-12 | $23.51 | $34.57 | 1,391,600 | — | — |
| 2011-12-09 | $23.86 | $35.08 | 886,600 | — | — |
| 2011-12-08 | $23.59 | $34.68 | 876,500 | — | — |
| 2011-12-07 | $24.22 | $35.61 | 729,000 | — | — |
| 2011-12-06 | $24.37 | $35.63 | 658,400 | — | — |
| 2011-12-05 | $24.37 | $35.63 | 1,240,100 | — | — |
| 2011-12-02 | $24.08 | $35.20 | 1,143,700 | — | — |
| 2011-12-01 | $23.72 | $34.68 | 648,600 | — | — |
| 2011-11-30 | $24.10 | $35.23 | 1,894,200 | — | — |
| 2011-11-29 | $23.04 | $33.68 | 1,530,400 | — | — |
| 2011-11-28 | $22.94 | $33.53 | 1,410,300 | — | — |
| 2011-11-25 | $22.18 | $32.42 | 315,200 | — | — |
| 2011-11-23 | $22.25 | $32.53 | 1,330,300 | — | — |
| 2011-11-22 | $22.80 | $33.33 | 1,448,700 | — | — |
| 2011-11-21 | $22.80 | $33.33 | 1,577,300 | — | — |
| 2011-11-18 | $23.41 | $34.22 | 1,024,100 | — | — |
| 2011-11-17 | $22.87 | $33.43 | 854,600 | — | — |
| 2011-11-16 | $23.28 | $34.03 | 1,163,400 | — | — |
| 2011-11-15 | $23.29 | $34.05 | 993,800 | — | — |
| 2011-11-14 | $22.81 | $33.34 | 791,900 | — | — |
| 2011-11-11 | $22.90 | $33.48 | 981,600 | — | — |
| 2011-11-10 | $22.26 | $32.54 | 397,400 | — | — |
| 2011-11-09 | $21.99 | $32.15 | 825,800 | — | — |
| 2011-11-08 | $23.07 | $33.72 | 627,500 | — | — |
| 2011-11-07 | $22.89 | $33.46 | 450,300 | — | — |
| 2011-11-04 | $22.84 | $33.39 | 782,900 | — | — |
| 2011-11-03 | $22.91 | $33.49 | 647,300 | — | — |
| 2011-11-02 | $22.67 | $33.14 | 722,200 | — | — |
| 2011-11-01 | $21.99 | $32.15 | 2,171,900 | — | — |
| 2011-10-31 | $22.53 | $32.94 | 1,025,200 | — | — |
| 2011-10-28 | $22.82 | $33.36 | 966,500 | — | — |
| 2011-10-27 | $22.51 | $32.91 | 2,234,400 | — | — |
| 2011-10-26 | $21.74 | $31.78 | 947,200 | — | — |
| 2011-10-25 | $21.42 | $31.31 | 1,192,800 | — | — |
| 2011-10-24 | $21.66 | $31.66 | 1,038,600 | — | — |
| 2011-10-21 | $20.98 | $30.67 | 729,200 | — | — |
| 2011-10-20 | $20.25 | $29.60 | 720,600 | — | — |
| 2011-10-19 | $20.12 | $29.41 | 652,000 | — | — |
| 2011-10-18 | $20.37 | $29.78 | 825,300 | — | — |
| 2011-10-17 | $19.57 | $28.61 | 887,900 | — | — |
| 2011-10-14 | $19.94 | $29.15 | 548,900 | — | — |
| 2011-10-13 | $19.34 | $28.27 | 532,400 | — | — |
| 2011-10-12 | $19.33 | $28.26 | 980,500 | — | — |
| 2011-10-11 | $19.15 | $27.99 | 631,100 | — | — |
| 2011-10-10 | $19.69 | $28.78 | 695,500 | — | — |
| 2011-10-07 | $18.64 | $27.25 | 779,700 | — | — |
| 2011-10-06 | $19.53 | $28.55 | 926,800 | — | — |
| 2011-10-05 | $18.64 | $27.25 | 807,900 | — | — |
| 2011-10-04 | $19.08 | $27.89 | 1,300,000 | — | — |
| 2011-10-03 | $17.74 | $25.93 | 995,300 | — | — |
| 2011-09-30 | $18.63 | $27.23 | 1,099,900 | — | — |
| 2011-09-29 | $19.22 | $28.10 | 778,900 | — | — |
| 2011-09-28 | $19.00 | $27.78 | 1,160,300 | — | — |
| 2011-09-27 | $19.86 | $29.03 | 856,800 | — | — |
| 2011-09-26 | $19.63 | $28.70 | 513,400 | — | — |
| 2011-09-23 | $19.26 | $28.16 | 942,800 | — | — |
| 2011-09-22 | $19.17 | $28.02 | 1,402,400 | — | — |
| 2011-09-21 | $19.95 | $29.16 | 1,117,900 | — | — |
| 2011-09-20 | $21.08 | $30.82 | 590,200 | — | — |
| 2011-09-19 | $21.17 | $30.95 | 810,400 | — | — |
| 2011-09-16 | $21.56 | $31.52 | 1,241,400 | — | — |
| 2011-09-15 | $21.44 | $31.34 | 935,200 | — | — |
| 2011-09-14 | $20.90 | $30.55 | 846,300 | — | — |
| 2011-09-13 | $20.71 | $30.27 | 1,087,800 | — | — |
| 2011-09-12 | $20.82 | $30.23 | 845,200 | — | — |
| 2011-09-09 | $20.72 | $30.09 | 1,015,000 | — | — |
| 2011-09-08 | $21.61 | $31.38 | 576,600 | — | — |
| 2011-09-07 | $21.75 | $31.58 | 938,700 | — | — |
| 2011-09-06 | $20.91 | $30.36 | 1,045,200 | — | — |
| 2011-09-02 | $20.83 | $30.25 | 1,163,100 | — | — |
| 2011-09-01 | $21.27 | $30.88 | 1,186,700 | — | — |
| 2011-08-31 | $21.50 | $31.22 | 1,034,300 | — | — |
| 2011-08-30 | $21.10 | $30.64 | 1,088,300 | — | — |
| 2011-08-29 | $20.77 | $30.16 | 914,000 | — | — |
| 2011-08-26 | $20.43 | $29.66 | 1,013,100 | — | — |
| 2011-08-25 | $20.45 | $29.69 | 1,242,200 | — | — |
| 2011-08-24 | $20.65 | $29.98 | 702,800 | — | — |
| 2011-08-23 | $20.24 | $29.39 | 761,100 | — | — |
| 2011-08-22 | $19.51 | $28.33 | 793,500 | — | — |
| 2011-08-19 | $19.34 | $28.08 | 948,200 | — | — |
| 2011-08-18 | $19.72 | $28.63 | 1,334,900 | — | — |
| 2011-08-17 | $20.85 | $30.27 | 663,400 | — | — |
| 2011-08-16 | $20.99 | $30.48 | 884,600 | — | — |
| 2011-08-15 | $21.13 | $30.68 | 1,101,900 | — | — |
| 2011-08-12 | $20.16 | $29.27 | 1,182,200 | — | — |
| 2011-08-11 | $20.02 | $29.07 | 1,569,200 | — | — |
| 2011-08-10 | $18.88 | $27.41 | 1,690,500 | — | — |
| 2011-08-09 | $19.64 | $28.52 | 3,015,900 | — | — |
| 2011-08-08 | $17.84 | $25.90 | 1,995,900 | — | — |
| 2011-08-05 | $19.47 | $28.27 | 1,505,300 | — | — |
| 2011-08-04 | $19.81 | $28.76 | 1,504,900 | — | — |
| 2011-08-03 | $21.01 | $30.51 | 1,372,500 | — | — |
| 2011-08-02 | $20.88 | $30.32 | 1,182,800 | — | — |
| 2011-08-01 | $21.39 | $31.06 | 1,339,300 | — | — |
| 2011-07-29 | $21.26 | $30.87 | 782,200 | — | — |
| 2011-07-28 | $21.29 | $30.91 | 418,000 | — | — |
| 2011-07-27 | $21.33 | $30.97 | 691,900 | — | — |
| 2011-07-26 | $22.03 | $31.99 | 493,400 | — | — |
| 2011-07-25 | $22.08 | $32.06 | 419,400 | — | — |
| 2011-07-22 | $22.19 | $32.22 | 507,800 | — | — |
| 2011-07-21 | $22.07 | $32.05 | 665,700 | — | — |
| 2011-07-20 | $22.15 | $32.16 | 265,500 | — | — |
| 2011-07-19 | $22.00 | $31.94 | 414,500 | — | — |
| 2011-07-18 | $21.46 | $31.16 | 553,600 | — | — |
| 2011-07-15 | $21.78 | $31.62 | 554,800 | — | — |
| 2011-07-14 | $21.29 | $30.91 | 686,000 | — | — |
| 2011-07-13 | $21.35 | $31.00 | 600,200 | — | — |
| 2011-07-12 | $21.58 | $31.33 | 993,400 | — | — |
| 2011-07-11 | $21.71 | $31.52 | 641,000 | — | — |
| 2011-07-08 | $22.03 | $31.99 | 494,700 | — | — |
| 2011-07-07 | $22.17 | $32.19 | 573,800 | — | — |
| 2011-07-06 | $22.00 | $31.94 | 1,249,600 | — | — |
| 2011-07-05 | $21.94 | $31.86 | 479,800 | — | — |
| 2011-07-01 | $21.69 | $31.49 | 560,000 | — | — |
| 2011-06-30 | $21.33 | $30.97 | 918,500 | — | — |
| 2011-06-29 | $21.22 | $30.81 | 732,800 | — | — |
| 2011-06-28 | $21.00 | $30.49 | 526,000 | — | — |
| 2011-06-27 | $20.69 | $30.04 | 471,200 | — | — |
| 2011-06-24 | $20.48 | $29.74 | 1,342,200 | — | — |
| 2011-06-23 | $20.47 | $29.72 | 1,543,500 | — | — |
| 2011-06-22 | $20.77 | $30.16 | 1,030,600 | — | — |
| 2011-06-21 | $20.43 | $29.66 | 696,100 | — | — |
| 2011-06-20 | $20.21 | $29.35 | 667,100 | — | — |
| 2011-06-17 | $19.96 | $28.98 | 1,230,400 | — | — |
| 2011-06-16 | $19.86 | $28.84 | 861,300 | — | — |
| 2011-06-15 | $19.80 | $28.75 | 1,016,100 | — | — |
| 2011-06-14 | $20.24 | $29.39 | 1,137,300 | — | — |
| 2011-06-13 | $19.87 | $28.85 | 1,128,200 | — | — |
| 2011-06-10 | $20.19 | $29.11 | 1,007,400 | — | — |
| 2011-06-09 | $20.74 | $29.91 | 878,200 | — | — |
| 2011-06-08 | $20.92 | $30.17 | 784,800 | — | — |
| 2011-06-07 | $20.94 | $30.19 | 454,700 | — | — |
| 2011-06-06 | $20.66 | $29.79 | 689,600 | — | — |
| 2011-06-03 | $20.81 | $30.01 | 547,800 | — | — |
| 2011-06-02 | $20.99 | $30.27 | 493,000 | — | — |
| 2011-06-01 | $20.99 | $30.27 | 796,500 | — | — |
| 2011-05-31 | $21.76 | $31.38 | 1,756,300 | — | — |
| 2011-05-27 | $21.37 | $30.81 | 488,500 | — | — |
| 2011-05-26 | $21.28 | $30.68 | 454,100 | — | — |
| 2011-05-25 | $21.06 | $30.37 | 855,400 | — | — |
| 2011-05-24 | $20.86 | $30.08 | 752,400 | — | — |
| 2011-05-23 | $20.93 | $30.18 | 660,800 | — | — |
| 2011-05-20 | $21.09 | $30.41 | 869,800 | — | — |
| 2011-05-19 | $21.58 | $31.12 | 576,000 | — | — |
| 2011-05-18 | $21.60 | $31.15 | 491,400 | — | — |
| 2011-05-17 | $21.25 | $30.64 | 623,600 | — | — |
| 2011-05-16 | $21.32 | $30.74 | 1,587,400 | — | — |
| 2011-05-13 | $21.23 | $30.61 | 1,257,000 | — | — |
| 2011-05-12 | $21.17 | $30.53 | 2,547,300 | — | — |
| 2011-05-11 | $21.59 | $31.13 | 979,100 | — | — |
| 2011-05-10 | $21.87 | $31.54 | 733,800 | — | — |
| 2011-05-09 | $21.36 | $30.80 | 639,800 | — | — |
| 2011-05-06 | $21.09 | $30.41 | 567,500 | — | — |
| 2011-05-05 | $21.31 | $30.73 | 735,000 | — | — |
| 2011-05-04 | $21.23 | $30.61 | 449,000 | — | — |
| 2011-05-03 | $21.43 | $30.90 | 740,400 | — | — |
| 2011-05-02 | $21.53 | $31.05 | 931,600 | — | — |
| 2011-04-29 | $21.64 | $31.20 | 723,000 | — | — |
| 2011-04-28 | $21.90 | $31.58 | 820,200 | — | — |
| 2011-04-27 | $21.61 | $31.16 | 599,300 | — | — |
| 2011-04-26 | $21.46 | $30.94 | 672,300 | — | — |
| 2011-04-25 | $21.28 | $30.68 | 541,500 | — | — |
| 2011-04-21 | $21.03 | $30.32 | 604,000 | — | — |
| 2011-04-20 | $20.79 | $29.98 | 665,800 | — | — |
| 2011-04-19 | $20.48 | $29.53 | 292,500 | — | — |
| 2011-04-18 | $20.24 | $29.19 | 655,100 | — | — |
| 2011-04-15 | $20.36 | $29.36 | 549,800 | — | — |
| 2011-04-14 | $20.15 | $29.06 | 854,200 | — | — |
| 2011-04-13 | $19.51 | $28.13 | 779,600 | — | — |
| 2011-04-12 | $19.36 | $27.92 | 539,100 | — | — |
| 2011-04-11 | $19.50 | $28.12 | 670,700 | — | — |
| 2011-04-08 | $19.52 | $28.15 | 745,000 | — | — |
| 2011-04-07 | $19.73 | $28.45 | 778,500 | — | — |
| 2011-04-06 | $20.05 | $28.91 | 548,700 | — | — |
| 2011-04-05 | $20.20 | $29.13 | 1,049,400 | — | — |
| 2011-04-04 | $20.36 | $29.36 | 637,700 | — | — |
| 2011-04-01 | $20.49 | $29.55 | 972,300 | — | — |
| 2011-03-31 | $20.71 | $29.86 | 876,100 | — | — |
| 2011-03-30 | $20.86 | $30.08 | 1,272,200 | — | — |
| 2011-03-29 | $20.32 | $29.30 | 1,518,700 | — | — |
| 2011-03-28 | $20.01 | $28.85 | 880,900 | — | — |
| 2011-03-25 | $20.03 | $28.88 | 882,200 | — | — |
| 2011-03-24 | $19.88 | $28.67 | 785,300 | — | — |
| 2011-03-23 | $19.75 | $28.48 | 736,800 | — | — |
| 2011-03-22 | $19.98 | $28.81 | 843,900 | — | — |
| 2011-03-21 | $20.00 | $28.84 | 555,800 | — | — |
| 2011-03-18 | $19.46 | $28.06 | 1,978,000 | — | — |
| 2011-03-17 | $19.10 | $27.54 | 600,500 | — | — |
| 2011-03-16 | $19.03 | $27.44 | 1,341,600 | — | — |
| 2011-03-15 | $19.38 | $27.94 | 1,099,600 | — | — |
| 2011-03-14 | $19.61 | $28.28 | 671,700 | — | — |
| 2011-03-11 | $19.69 | $28.39 | 414,900 | — | — |
| 2011-03-10 | $19.65 | $28.13 | 608,900 | — | — |
| 2011-03-09 | $19.99 | $28.62 | 984,600 | — | — |
| 2011-03-08 | $20.13 | $28.82 | 1,058,900 | — | — |
| 2011-03-07 | $19.89 | $28.48 | 959,300 | — | — |
| 2011-03-04 | $19.77 | $28.30 | 1,485,300 | — | — |
| 2011-03-03 | $19.54 | $27.97 | 640,000 | — | — |
| 2011-03-02 | $19.20 | $27.49 | 969,700 | — | — |
| 2011-03-01 | $19.27 | $27.59 | 1,267,600 | — | — |
| 2011-02-28 | $19.75 | $28.28 | 1,111,900 | — | — |
| 2011-02-25 | $19.13 | $27.39 | 704,100 | — | — |
| 2011-02-24 | $18.78 | $26.89 | 903,100 | — | — |
| 2011-02-23 | $18.63 | $26.67 | 688,700 | — | — |
| 2011-02-22 | $19.02 | $27.23 | 576,300 | — | — |
| 2011-02-18 | $19.40 | $27.77 | 464,800 | — | — |
| 2011-02-17 | $19.34 | $27.69 | 414,200 | — | — |
| 2011-02-16 | $19.19 | $27.47 | 817,700 | — | — |
| 2011-02-15 | $19.19 | $27.47 | 1,257,600 | — | — |
| 2011-02-14 | $19.69 | $28.19 | 351,400 | — | — |
| 2011-02-11 | $19.75 | $28.28 | 486,800 | — | — |
| 2011-02-10 | $19.67 | $28.16 | 397,400 | — | — |
| 2011-02-09 | $19.56 | $28.00 | 281,800 | — | — |
| 2011-02-08 | $19.60 | $28.06 | 435,700 | — | — |
| 2011-02-07 | $19.75 | $28.28 | 860,900 | — | — |
| 2011-02-04 | $19.52 | $27.95 | 636,900 | — | — |
| 2011-02-03 | $19.54 | $27.97 | 589,500 | — | — |
| 2011-02-02 | $19.51 | $27.93 | 464,200 | — | — |
| 2011-02-01 | $19.34 | $27.69 | 968,300 | — | — |
| 2011-01-31 | $19.23 | $27.53 | 890,400 | — | — |
| 2011-01-28 | $19.02 | $27.23 | 1,922,400 | — | — |
| 2011-01-27 | $19.41 | $27.79 | 868,300 | — | — |
| 2011-01-26 | $19.18 | $27.46 | 842,700 | — | — |
| 2011-01-25 | $19.00 | $27.20 | 535,400 | — | — |
| 2011-01-24 | $18.83 | $26.96 | 363,000 | — | — |
| 2011-01-21 | $18.78 | $26.89 | 756,600 | — | — |
| 2011-01-20 | $18.46 | $26.43 | 1,051,400 | — | — |
| 2011-01-19 | $18.22 | $26.09 | 855,100 | — | — |
| 2011-01-18 | $18.22 | $26.09 | 894,700 | — | — |
| 2011-01-14 | $18.34 | $26.26 | 679,100 | — | — |
| 2011-01-13 | $18.06 | $25.86 | 350,500 | — | — |
| 2011-01-12 | $18.02 | $25.80 | 608,100 | — | — |
| 2011-01-11 | $17.87 | $25.58 | 498,300 | — | — |
| 2011-01-10 | $17.87 | $25.58 | 668,000 | — | — |
| 2011-01-07 | $17.67 | $25.30 | 1,195,600 | — | — |
| 2011-01-06 | $17.50 | $25.05 | 542,600 | — | — |
| 2011-01-05 | $17.75 | $25.41 | 711,400 | — | — |
| 2011-01-04 | $17.70 | $25.34 | 734,100 | — | — |
| 2011-01-03 | $17.89 | $25.61 | 481,400 | — | — |