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
- 1980-03-17 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 | $21.78 | $116.34 | 360,400 | — | — |
| 2011-12-29 | $21.61 | $115.43 | 1,192,800 | — | — |
| 2011-12-28 | $21.39 | $114.23 | 388,400 | — | — |
| 2011-12-27 | $22.50 | $120.19 | 278,600 | — | — |
| 2011-12-23 | $21.99 | $117.46 | 196,000 | — | — |
| 2011-12-22 | $21.92 | $117.11 | 235,000 | — | — |
| 2011-12-21 | $22.03 | $117.65 | 97,600 | — | — |
| 2011-12-20 | $21.89 | $116.93 | 141,400 | — | — |
| 2011-12-19 | $20.80 | $111.11 | 128,200 | — | — |
| 2011-12-16 | $21.15 | $112.97 | 618,600 | — | — |
| 2011-12-15 | $20.74 | $110.78 | 243,200 | — | — |
| 2011-12-14 | $21.07 | $112.52 | 283,400 | — | — |
| 2011-12-13 | $21.84 | $116.66 | 394,200 | — | — |
| 2011-12-12 | $22.07 | $117.86 | 137,400 | — | — |
| 2011-12-09 | $22.72 | $121.33 | 158,600 | — | — |
| 2011-12-08 | $21.96 | $117.27 | 119,800 | — | — |
| 2011-12-07 | $22.92 | $122.43 | 112,400 | — | — |
| 2011-12-06 | $23.09 | $123.34 | 144,800 | — | — |
| 2011-12-05 | $23.01 | $122.91 | 161,000 | — | — |
| 2011-12-02 | $23.00 | $122.83 | 106,800 | — | — |
| 2011-12-01 | $23.04 | $123.04 | 190,200 | — | — |
| 2011-11-30 | $23.54 | $125.71 | 543,600 | — | — |
| 2011-11-29 | $21.45 | $114.58 | 169,000 | — | — |
| 2011-11-28 | $21.97 | $117.35 | 243,800 | — | — |
| 2011-11-25 | $20.79 | $111.05 | 118,000 | — | — |
| 2011-11-23 | $21.04 | $112.39 | 177,400 | — | — |
| 2011-11-22 | $22.08 | $117.92 | 143,800 | — | — |
| 2011-11-21 | $22.51 | $120.24 | 193,600 | — | — |
| 2011-11-18 | $23.30 | $124.43 | 156,600 | — | — |
| 2011-11-17 | $23.41 | $125.05 | 245,600 | — | — |
| 2011-11-16 | $23.67 | $126.46 | 239,200 | — | — |
| 2011-11-15 | $24.13 | $128.87 | 152,400 | — | — |
| 2011-11-14 | $23.48 | $125.39 | 131,000 | — | — |
| 2011-11-11 | $23.95 | $127.93 | 141,400 | — | — |
| 2011-11-10 | $23.28 | $124.33 | 183,000 | — | — |
| 2011-11-09 | $23.39 | $124.94 | 257,000 | — | — |
| 2011-11-08 | $24.56 | $131.19 | 234,400 | — | — |
| 2011-11-07 | $24.36 | $129.73 | 237,400 | — | — |
| 2011-11-04 | $24.34 | $129.68 | 503,800 | — | — |
| 2011-11-03 | $25.70 | $136.87 | 497,800 | — | — |
| 2011-11-02 | $24.92 | $132.72 | 645,400 | — | — |
| 2011-11-01 | $21.86 | $116.44 | 453,400 | — | — |
| 2011-10-31 | $22.96 | $122.30 | 185,800 | — | — |
| 2011-10-28 | $23.75 | $126.48 | 240,200 | — | — |
| 2011-10-27 | $24.22 | $129.01 | 377,000 | — | — |
| 2011-10-26 | $22.71 | $120.97 | 164,400 | — | — |
| 2011-10-25 | $22.15 | $117.99 | 224,800 | — | — |
| 2011-10-24 | $22.90 | $121.96 | 209,000 | — | — |
| 2011-10-21 | $21.99 | $117.14 | 311,600 | — | — |
| 2011-10-20 | $21.17 | $112.79 | 492,200 | — | — |
| 2011-10-19 | $21.33 | $113.59 | 5,087,600 | — | — |
| 2011-10-18 | $21.71 | $115.62 | 1,007,000 | — | — |
| 2011-10-17 | $19.72 | $105.02 | 233,200 | — | — |
| 2011-10-14 | $21.27 | $113.30 | 132,400 | — | — |
| 2011-10-13 | $20.92 | $111.44 | 590,000 | — | — |
| 2011-10-12 | $20.48 | $109.09 | 132,800 | — | — |
| 2011-10-11 | $20.00 | $106.51 | 126,400 | — | — |
| 2011-10-10 | $19.90 | $106.00 | 207,400 | — | — |
| 2011-10-07 | $18.91 | $100.73 | 140,000 | — | — |
| 2011-10-06 | $19.40 | $103.34 | 176,600 | — | — |
| 2011-10-05 | $18.97 | $101.05 | 151,800 | — | — |
| 2011-10-04 | $18.58 | $98.95 | 351,800 | — | — |
| 2011-10-03 | $17.66 | $94.04 | 316,600 | — | — |
| 2011-09-30 | $18.14 | $96.63 | 377,000 | — | — |
| 2011-09-29 | $18.67 | $99.48 | 402,600 | — | — |
| 2011-09-28 | $17.73 | $94.44 | 258,000 | — | — |
| 2011-09-27 | $18.26 | $97.29 | 287,200 | — | — |
| 2011-09-26 | $17.57 | $93.59 | 192,200 | — | — |
| 2011-09-23 | $16.65 | $88.69 | 249,600 | — | — |
| 2011-09-22 | $16.70 | $88.93 | 282,400 | — | — |
| 2011-09-21 | $17.32 | $92.26 | 138,600 | — | — |
| 2011-09-20 | $18.29 | $97.40 | 176,000 | — | — |
| 2011-09-19 | $19.04 | $101.40 | 99,200 | — | — |
| 2011-09-16 | $19.33 | $102.97 | 195,400 | — | — |
| 2011-09-15 | $19.47 | $103.71 | 103,400 | — | — |
| 2011-09-14 | $19.42 | $103.42 | 202,600 | — | — |
| 2011-09-13 | $19.28 | $102.70 | 128,800 | — | — |
| 2011-09-12 | $18.97 | $101.05 | 195,800 | — | — |
| 2011-09-09 | $19.04 | $101.40 | 210,800 | — | — |
| 2011-09-08 | $19.74 | $105.15 | 114,400 | — | — |
| 2011-09-07 | $20.34 | $108.35 | 263,600 | — | — |
| 2011-09-06 | $19.72 | $105.04 | 169,200 | — | — |
| 2011-09-02 | $19.64 | $104.59 | 245,400 | — | — |
| 2011-09-01 | $20.80 | $110.80 | 163,600 | — | — |
| 2011-08-31 | $21.46 | $114.29 | 245,600 | — | — |
| 2011-08-30 | $21.50 | $114.53 | 185,400 | — | — |
| 2011-08-29 | $21.55 | $114.79 | 180,200 | — | — |
| 2011-08-26 | $20.38 | $108.53 | 267,800 | — | — |
| 2011-08-25 | $19.78 | $105.36 | 206,800 | — | — |
| 2011-08-24 | $20.74 | $110.45 | 144,000 | — | — |
| 2011-08-23 | $20.35 | $108.40 | 251,600 | — | — |
| 2011-08-22 | $18.97 | $101.02 | 272,600 | — | — |
| 2011-08-19 | $19.31 | $102.83 | 192,000 | — | — |
| 2011-08-18 | $19.97 | $106.35 | 268,200 | — | — |
| 2011-08-17 | $21.80 | $116.10 | 164,400 | — | — |
| 2011-08-16 | $21.70 | $115.56 | 175,000 | — | — |
| 2011-08-15 | $22.05 | $117.46 | 111,400 | — | — |
| 2011-08-12 | $21.48 | $114.39 | 184,200 | — | — |
| 2011-08-11 | $21.20 | $112.93 | 301,000 | — | — |
| 2011-08-10 | $20.14 | $107.28 | 506,600 | — | — |
| 2011-08-09 | $20.95 | $111.60 | 760,400 | — | — |
| 2011-08-08 | $19.96 | $105.94 | 449,200 | — | — |
| 2011-08-05 | $21.25 | $112.78 | 455,200 | — | — |
| 2011-08-04 | $21.23 | $112.68 | 285,000 | — | — |
| 2011-08-03 | $22.25 | $118.15 | 373,200 | — | — |
| 2011-08-02 | $21.78 | $115.63 | 387,200 | — | — |
| 2011-08-01 | $22.34 | $118.62 | 316,600 | — | — |
| 2011-07-29 | $21.83 | $115.86 | 214,800 | — | — |
| 2011-07-28 | $21.93 | $116.45 | 212,400 | — | — |
| 2011-07-27 | $21.89 | $116.18 | 300,200 | — | — |
| 2011-07-26 | $22.47 | $119.29 | 140,400 | — | — |
| 2011-07-25 | $23.23 | $123.30 | 79,200 | — | — |
| 2011-07-22 | $23.33 | $123.85 | 58,400 | — | — |
| 2011-07-21 | $23.22 | $123.24 | 175,600 | — | — |
| 2011-07-20 | $23.00 | $122.10 | 154,400 | — | — |
| 2011-07-19 | $23.17 | $123.00 | 207,800 | — | — |
| 2011-07-18 | $22.83 | $121.20 | 194,600 | — | — |
| 2011-07-15 | $23.23 | $123.30 | 309,600 | — | — |
| 2011-07-14 | $23.24 | $123.38 | 246,200 | — | — |
| 2011-07-13 | $23.50 | $124.76 | 207,800 | — | — |
| 2011-07-12 | $23.50 | $124.73 | 168,000 | — | — |
| 2011-07-11 | $23.95 | $127.12 | 156,200 | — | — |
| 2011-07-08 | $24.83 | $131.84 | 231,600 | — | — |
| 2011-07-07 | $25.17 | $133.60 | 281,800 | — | — |
| 2011-07-06 | $24.50 | $130.06 | 149,000 | — | — |
| 2011-07-05 | $24.01 | $127.46 | 123,600 | — | — |
| 2011-07-01 | $23.97 | $127.25 | 160,200 | — | — |
| 2011-06-30 | $23.48 | $124.62 | 176,000 | — | — |
| 2011-06-29 | $23.05 | $122.34 | 226,400 | — | — |
| 2011-06-28 | $22.84 | $121.28 | 163,400 | — | — |
| 2011-06-27 | $22.52 | $119.55 | 138,000 | — | — |
| 2011-06-24 | $22.37 | $118.76 | 285,600 | — | — |
| 2011-06-23 | $22.15 | $117.56 | 93,600 | — | — |
| 2011-06-22 | $21.92 | $116.37 | 76,000 | — | — |
| 2011-06-21 | $22.24 | $118.07 | 164,400 | — | — |
| 2011-06-20 | $21.75 | $115.47 | 176,200 | — | — |
| 2011-06-17 | $21.63 | $114.83 | 269,800 | — | — |
| 2011-06-16 | $21.38 | $113.50 | 189,200 | — | — |
| 2011-06-15 | $21.20 | $112.55 | 252,200 | — | — |
| 2011-06-14 | $21.61 | $114.70 | 200,600 | — | — |
| 2011-06-13 | $21.20 | $112.52 | 441,400 | — | — |
| 2011-06-10 | $20.83 | $110.61 | 121,400 | — | — |
| 2011-06-09 | $21.27 | $112.92 | 151,200 | — | — |
| 2011-06-08 | $21.17 | $112.39 | 190,000 | — | — |
| 2011-06-07 | $21.30 | $113.05 | 255,800 | — | — |
| 2011-06-06 | $21.14 | $112.20 | 277,200 | — | — |
| 2011-06-03 | $21.50 | $114.14 | 390,000 | — | — |
| 2011-06-02 | $21.50 | $114.14 | 188,600 | — | — |
| 2011-06-01 | $21.14 | $112.20 | 248,000 | — | — |
| 2011-05-31 | $22.25 | $118.12 | 203,800 | — | — |
| 2011-05-27 | $21.91 | $116.29 | 90,400 | — | — |
| 2011-05-26 | $21.50 | $114.14 | 138,800 | — | — |
| 2011-05-25 | $21.41 | $113.63 | 147,800 | — | — |
| 2011-05-24 | $20.92 | $111.03 | 471,000 | — | — |
| 2011-05-23 | $21.65 | $114.93 | 311,600 | — | — |
| 2011-05-20 | $21.79 | $115.68 | 209,600 | — | — |
| 2011-05-19 | $22.28 | $118.28 | 219,800 | — | — |
| 2011-05-18 | $21.92 | $116.34 | 151,600 | — | — |
| 2011-05-17 | $21.53 | $114.27 | 228,600 | — | — |
| 2011-05-16 | $21.36 | $113.40 | 208,200 | — | — |
| 2011-05-13 | $21.83 | $115.92 | 306,000 | — | — |
| 2011-05-12 | $22.08 | $117.19 | 204,200 | — | — |
| 2011-05-11 | $21.59 | $114.64 | 103,400 | — | — |
| 2011-05-10 | $22.12 | $117.40 | 201,000 | — | — |
| 2011-05-09 | $21.84 | $115.59 | 186,000 | — | — |
| 2011-05-06 | $21.50 | $113.79 | 294,000 | — | — |
| 2011-05-05 | $21.16 | $111.96 | 369,000 | — | — |
| 2011-05-04 | $21.86 | $115.66 | 296,000 | — | — |
| 2011-05-03 | $21.92 | $115.98 | 144,000 | — | — |
| 2011-05-02 | $22.10 | $116.96 | 104,000 | — | — |
| 2011-04-29 | $22.56 | $119.37 | 102,000 | — | — |
| 2011-04-28 | $22.49 | $119.00 | 68,000 | — | — |
| 2011-04-27 | $22.67 | $119.95 | 68,000 | — | — |
| 2011-04-26 | $22.69 | $120.08 | 148,800 | — | — |
| 2011-04-25 | $22.17 | $117.33 | 118,600 | — | — |
| 2011-04-21 | $22.03 | $116.59 | 55,000 | — | — |
| 2011-04-20 | $21.92 | $116.04 | 149,800 | — | — |
| 2011-04-19 | $21.17 | $112.04 | 407,000 | — | — |
| 2011-04-18 | $21.46 | $113.57 | 150,800 | — | — |
| 2011-04-15 | $22.28 | $117.91 | 152,200 | — | — |
| 2011-04-14 | $22.08 | $116.88 | 76,000 | — | — |
| 2011-04-13 | $22.09 | $116.93 | 96,000 | — | — |
| 2011-04-12 | $22.12 | $117.04 | 145,400 | — | — |
| 2011-04-11 | $22.80 | $120.67 | 114,200 | — | — |
| 2011-04-08 | $23.05 | $121.96 | 108,600 | — | — |
| 2011-04-07 | $23.38 | $123.74 | 150,200 | — | — |
| 2011-04-06 | $23.83 | $126.12 | 199,800 | — | — |
| 2011-04-05 | $23.63 | $125.06 | 124,400 | — | — |
| 2011-04-04 | $23.50 | $124.37 | 155,000 | — | — |
| 2011-04-01 | $23.28 | $123.21 | 147,800 | — | — |
| 2011-03-31 | $23.10 | $122.25 | 163,000 | — | — |
| 2011-03-30 | $22.75 | $120.40 | 208,800 | — | — |
| 2011-03-29 | $22.17 | $117.33 | 140,600 | — | — |
| 2011-03-28 | $21.68 | $114.76 | 110,000 | — | — |
| 2011-03-25 | $21.76 | $115.16 | 183,600 | — | — |
| 2011-03-24 | $21.50 | $113.81 | 383,400 | — | — |
| 2011-03-23 | $20.80 | $110.08 | 143,400 | — | — |
| 2011-03-22 | $20.96 | $110.93 | 117,000 | — | — |
| 2011-03-21 | $20.95 | $110.85 | 239,800 | — | — |
| 2011-03-18 | $20.30 | $107.43 | 418,600 | — | — |
| 2011-03-17 | $20.20 | $106.91 | 226,000 | — | — |
| 2011-03-16 | $20.10 | $106.38 | 275,400 | — | — |
| 2011-03-15 | $20.49 | $108.41 | 286,000 | — | — |
| 2011-03-14 | $20.91 | $110.66 | 218,400 | — | — |
| 2011-03-11 | $21.01 | $111.22 | 227,800 | — | — |
| 2011-03-10 | $21.21 | $112.25 | 172,000 | — | — |
| 2011-03-09 | $21.78 | $115.24 | 129,400 | — | — |
| 2011-03-08 | $21.92 | $116.04 | 207,600 | — | — |
| 2011-03-07 | $21.54 | $114.00 | 125,400 | — | — |
| 2011-03-04 | $21.80 | $115.37 | 102,600 | — | — |
| 2011-03-03 | $22.11 | $117.01 | 250,200 | — | — |
| 2011-03-02 | $21.72 | $114.92 | 140,200 | — | — |
| 2011-03-01 | $21.67 | $114.69 | 276,800 | — | — |
| 2011-02-28 | $21.25 | $112.46 | 414,800 | — | — |
| 2011-02-25 | $21.37 | $113.10 | 138,400 | — | — |
| 2011-02-24 | $21.13 | $111.80 | 187,600 | — | — |
| 2011-02-23 | $20.46 | $108.28 | 106,600 | — | — |
| 2011-02-22 | $21.17 | $112.04 | 200,600 | — | — |
| 2011-02-18 | $21.82 | $115.45 | 161,400 | — | — |
| 2011-02-17 | $21.75 | $115.11 | 129,200 | — | — |
| 2011-02-16 | $21.90 | $115.90 | 136,800 | — | — |
| 2011-02-15 | $21.89 | $115.82 | 64,200 | — | — |
| 2011-02-14 | $21.97 | $116.27 | 130,000 | — | — |
| 2011-02-11 | $22.30 | $117.99 | 246,400 | — | — |
| 2011-02-10 | $21.69 | $114.79 | 85,000 | — | — |
| 2011-02-09 | $21.54 | $113.97 | 67,000 | — | — |
| 2011-02-08 | $21.58 | $114.21 | 53,800 | — | — |
| 2011-02-07 | $21.42 | $113.02 | 97,800 | — | — |
| 2011-02-04 | $21.20 | $111.83 | 84,600 | — | — |
| 2011-02-03 | $21.41 | $112.94 | 83,200 | — | — |
| 2011-02-02 | $21.58 | $113.89 | 107,000 | — | — |
| 2011-02-01 | $21.63 | $114.13 | 121,800 | — | — |
| 2011-01-31 | $20.54 | $108.38 | 162,000 | — | — |
| 2011-01-28 | $20.51 | $108.24 | 279,200 | — | — |
| 2011-01-27 | $21.14 | $111.54 | 109,800 | — | — |
| 2011-01-26 | $21.43 | $113.10 | 147,000 | — | — |
| 2011-01-25 | $21.30 | $112.36 | 174,800 | — | — |
| 2011-01-24 | $21.17 | $111.73 | 87,200 | — | — |
| 2011-01-21 | $21.13 | $111.46 | 234,400 | — | — |
| 2011-01-20 | $21.00 | $110.78 | 181,000 | — | — |
| 2011-01-19 | $21.03 | $110.93 | 159,000 | — | — |
| 2011-01-18 | $21.14 | $111.54 | 196,200 | — | — |
| 2011-01-14 | $21.17 | $111.67 | 143,800 | — | — |
| 2011-01-13 | $21.14 | $111.54 | 150,000 | — | — |
| 2011-01-12 | $21.06 | $111.12 | 201,600 | — | — |
| 2011-01-11 | $20.49 | $108.09 | 182,600 | — | — |
| 2011-01-10 | $20.24 | $106.77 | 239,400 | — | — |
| 2011-01-07 | $20.30 | $107.08 | 158,800 | — | — |
| 2011-01-06 | $20.46 | $107.95 | 196,000 | — | — |
| 2011-01-05 | $20.42 | $107.72 | 166,200 | — | — |
| 2011-01-04 | $19.99 | $105.47 | 472,400 | — | — |
| 2011-01-03 | $19.68 | $103.84 | 181,200 | — | — |