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 | $22.44 | $25.76 | 22,300 | — | — |
| 2011-12-29 | $22.39 | $25.71 | 42,400 | — | — |
| 2011-12-28 | $21.61 | $24.81 | 32,300 | — | — |
| 2011-12-27 | $22.07 | $25.34 | 54,600 | — | — |
| 2011-12-23 | $22.10 | $25.37 | 21,100 | — | — |
| 2011-12-22 | $22.42 | $25.74 | 15,000 | — | — |
| 2011-12-21 | $22.21 | $25.50 | 24,800 | — | — |
| 2011-12-20 | $22.25 | $25.55 | 42,400 | — | — |
| 2011-12-19 | $21.20 | $24.34 | 63,600 | — | — |
| 2011-12-16 | $21.99 | $25.25 | 47,500 | — | — |
| 2011-12-15 | $22.33 | $25.64 | 53,100 | — | — |
| 2011-12-14 | $21.88 | $25.12 | 95,800 | — | — |
| 2011-12-13 | $22.46 | $25.79 | 46,400 | — | — |
| 2011-12-12 | $23.66 | $27.16 | 96,400 | — | — |
| 2011-12-09 | $23.50 | $26.98 | 55,300 | — | — |
| 2011-12-08 | $22.85 | $26.23 | 84,100 | — | — |
| 2011-12-07 | $24.27 | $27.86 | 33,200 | — | — |
| 2011-12-06 | $24.04 | $27.60 | 38,200 | — | — |
| 2011-12-05 | $23.57 | $27.06 | 50,200 | — | — |
| 2011-12-02 | $22.80 | $26.18 | 29,500 | — | — |
| 2011-12-01 | $22.86 | $26.25 | 41,700 | — | — |
| 2011-11-30 | $23.38 | $26.82 | 86,800 | — | — |
| 2011-11-29 | $21.53 | $24.70 | 56,400 | — | — |
| 2011-11-28 | $21.83 | $25.04 | 74,100 | — | — |
| 2011-11-25 | $20.75 | $23.80 | 28,200 | — | — |
| 2011-11-23 | $20.83 | $23.89 | 94,400 | — | — |
| 2011-11-22 | $21.28 | $24.41 | 107,600 | — | — |
| 2011-11-21 | $21.50 | $24.66 | 71,700 | — | — |
| 2011-11-18 | $21.73 | $24.93 | 43,900 | — | — |
| 2011-11-17 | $21.72 | $24.92 | 61,400 | — | — |
| 2011-11-16 | $22.59 | $25.91 | 48,900 | — | — |
| 2011-11-15 | $23.50 | $26.96 | 47,500 | — | — |
| 2011-11-14 | $23.25 | $26.67 | 56,200 | — | — |
| 2011-11-11 | $23.03 | $26.42 | 41,900 | — | — |
| 2011-11-10 | $22.17 | $25.43 | 55,400 | — | — |
| 2011-11-09 | $22.48 | $25.79 | 173,900 | — | — |
| 2011-11-08 | $23.33 | $26.76 | 65,000 | — | — |
| 2011-11-07 | $24.08 | $27.62 | 73,700 | — | — |
| 2011-11-04 | $24.08 | $27.62 | 269,500 | — | — |
| 2011-11-03 | $22.65 | $25.98 | 71,600 | — | — |
| 2011-11-02 | $22.42 | $25.72 | 89,900 | — | — |
| 2011-11-01 | $22.00 | $25.24 | 109,600 | — | — |
| 2011-10-31 | $23.04 | $26.43 | 242,500 | — | — |
| 2011-10-28 | $20.54 | $23.56 | 73,700 | — | — |
| 2011-10-27 | $20.59 | $23.62 | 116,100 | — | — |
| 2011-10-26 | $18.88 | $21.66 | 45,600 | — | — |
| 2011-10-25 | $17.75 | $20.36 | 19,200 | — | — |
| 2011-10-24 | $19.36 | $22.21 | 33,200 | — | — |
| 2011-10-21 | $18.65 | $21.39 | 26,400 | — | — |
| 2011-10-20 | $17.68 | $20.28 | 9,400 | — | — |
| 2011-10-19 | $17.75 | $20.36 | 20,900 | — | — |
| 2011-10-18 | $18.87 | $21.65 | 37,600 | — | — |
| 2011-10-17 | $18.00 | $20.65 | 44,700 | — | — |
| 2011-10-14 | $18.82 | $21.59 | 36,100 | — | — |
| 2011-10-13 | $17.77 | $20.38 | 20,800 | — | — |
| 2011-10-12 | $16.99 | $19.49 | 25,300 | — | — |
| 2011-10-11 | $16.64 | $19.09 | 24,700 | — | — |
| 2011-10-10 | $16.76 | $19.23 | 41,700 | — | — |
| 2011-10-07 | $15.60 | $17.90 | 24,100 | — | — |
| 2011-10-06 | $16.18 | $18.56 | 35,500 | — | — |
| 2011-10-05 | $16.05 | $18.41 | 19,300 | — | — |
| 2011-10-04 | $15.85 | $18.18 | 67,300 | — | — |
| 2011-10-03 | $14.73 | $16.90 | 55,200 | — | — |
| 2011-09-30 | $16.64 | $19.09 | 24,500 | — | — |
| 2011-09-29 | $16.70 | $19.16 | 27,400 | — | — |
| 2011-09-28 | $16.84 | $19.32 | 38,200 | — | — |
| 2011-09-27 | $17.22 | $19.75 | 51,600 | — | — |
| 2011-09-26 | $16.37 | $18.78 | 15,600 | — | — |
| 2011-09-23 | $15.91 | $18.25 | 28,100 | — | — |
| 2011-09-22 | $15.65 | $17.95 | 117,900 | — | — |
| 2011-09-21 | $15.70 | $18.01 | 35,500 | — | — |
| 2011-09-20 | $16.37 | $18.78 | 55,300 | — | — |
| 2011-09-19 | $17.66 | $20.26 | 20,700 | — | — |
| 2011-09-16 | $17.41 | $19.97 | 40,300 | — | — |
| 2011-09-15 | $17.27 | $19.81 | 12,600 | — | — |
| 2011-09-14 | $17.25 | $19.79 | 26,500 | — | — |
| 2011-09-13 | $16.36 | $18.77 | 11,100 | — | — |
| 2011-09-12 | $16.35 | $18.76 | 113,800 | — | — |
| 2011-09-09 | $16.18 | $18.56 | 42,700 | — | — |
| 2011-09-08 | $16.06 | $18.42 | 24,100 | — | — |
| 2011-09-07 | $17.07 | $19.58 | 44,600 | — | — |
| 2011-09-06 | $16.69 | $19.15 | 35,500 | — | — |
| 2011-09-02 | $16.39 | $18.80 | 132,300 | — | — |
| 2011-09-01 | $15.99 | $18.34 | 22,600 | — | — |
| 2011-08-31 | $16.83 | $19.31 | 24,600 | — | — |
| 2011-08-30 | $16.96 | $19.43 | 42,300 | — | — |
| 2011-08-29 | $16.91 | $19.38 | 44,100 | — | — |
| 2011-08-26 | $16.31 | $18.69 | 20,800 | — | — |
| 2011-08-25 | $16.32 | $18.70 | 22,700 | — | — |
| 2011-08-24 | $17.33 | $19.86 | 10,400 | — | — |
| 2011-08-23 | $16.81 | $19.26 | 30,600 | — | — |
| 2011-08-22 | $15.90 | $18.22 | 35,300 | — | — |
| 2011-08-19 | $16.51 | $18.92 | 28,300 | — | — |
| 2011-08-18 | $16.43 | $18.83 | 69,500 | — | — |
| 2011-08-17 | $17.43 | $19.97 | 29,400 | — | — |
| 2011-08-16 | $17.00 | $19.48 | 29,600 | — | — |
| 2011-08-15 | $17.65 | $20.22 | 24,300 | — | — |
| 2011-08-12 | $16.57 | $18.99 | 50,100 | — | — |
| 2011-08-11 | $16.56 | $18.97 | 58,200 | — | — |
| 2011-08-10 | $15.28 | $17.51 | 44,500 | — | — |
| 2011-08-09 | $17.52 | $20.07 | 61,300 | — | — |
| 2011-08-08 | $15.34 | $17.58 | 95,400 | — | — |
| 2011-08-05 | $17.98 | $20.60 | 29,800 | — | — |
| 2011-08-04 | $18.61 | $21.32 | 109,300 | — | — |
| 2011-08-03 | $19.75 | $22.63 | 63,100 | — | — |
| 2011-08-02 | $19.75 | $22.63 | 56,400 | — | — |
| 2011-08-01 | $19.87 | $22.77 | 67,000 | — | — |
| 2011-07-29 | $19.68 | $22.55 | 48,100 | — | — |
| 2011-07-28 | $19.28 | $22.09 | 24,200 | — | — |
| 2011-07-27 | $19.01 | $21.78 | 60,300 | — | — |
| 2011-07-26 | $19.51 | $22.35 | 36,200 | — | — |
| 2011-07-25 | $19.68 | $22.55 | 49,200 | — | — |
| 2011-07-22 | $19.59 | $22.45 | 41,000 | — | — |
| 2011-07-21 | $19.80 | $22.69 | 31,900 | — | — |
| 2011-07-20 | $19.81 | $22.70 | 23,300 | — | — |
| 2011-07-19 | $20.52 | $23.51 | 20,400 | — | — |
| 2011-07-18 | $19.64 | $22.50 | 24,600 | — | — |
| 2011-07-15 | $19.39 | $22.22 | 22,000 | — | — |
| 2011-07-14 | $19.40 | $22.23 | 25,700 | — | — |
| 2011-07-13 | $20.17 | $23.11 | 18,300 | — | — |
| 2011-07-12 | $19.94 | $22.85 | 40,200 | — | — |
| 2011-07-11 | $19.96 | $22.87 | 36,600 | — | — |
| 2011-07-08 | $20.38 | $23.35 | 19,000 | — | — |
| 2011-07-07 | $21.06 | $24.13 | 22,500 | — | — |
| 2011-07-06 | $20.50 | $23.49 | 42,200 | — | — |
| 2011-07-05 | $20.53 | $23.52 | 26,400 | — | — |
| 2011-07-01 | $20.85 | $23.89 | 34,000 | — | — |
| 2011-06-30 | $20.40 | $23.37 | 49,000 | — | — |
| 2011-06-29 | $19.31 | $22.13 | 23,200 | — | — |
| 2011-06-28 | $19.20 | $22.00 | 44,400 | — | — |
| 2011-06-27 | $18.69 | $21.41 | 40,000 | — | — |
| 2011-06-24 | $18.20 | $20.85 | 113,400 | — | — |
| 2011-06-23 | $18.58 | $21.29 | 91,200 | — | — |
| 2011-06-22 | $18.55 | $21.25 | 56,800 | — | — |
| 2011-06-21 | $19.47 | $22.31 | 52,700 | — | — |
| 2011-06-20 | $18.90 | $21.66 | 61,400 | — | — |
| 2011-06-17 | $18.92 | $21.68 | 85,600 | — | — |
| 2011-06-16 | $18.97 | $21.74 | 47,400 | — | — |
| 2011-06-15 | $19.32 | $22.14 | 66,100 | — | — |
| 2011-06-14 | $19.80 | $22.69 | 60,500 | — | — |
| 2011-06-13 | $19.82 | $22.71 | 98,400 | — | — |
| 2011-06-10 | $19.30 | $22.11 | 151,900 | — | — |
| 2011-06-09 | $21.11 | $24.19 | 23,300 | — | — |
| 2011-06-08 | $21.07 | $24.14 | 26,500 | — | — |
| 2011-06-07 | $20.93 | $23.98 | 35,900 | — | — |
| 2011-06-06 | $20.68 | $23.69 | 55,600 | — | — |
| 2011-06-03 | $21.12 | $24.20 | 41,600 | — | — |
| 2011-06-02 | $21.87 | $25.06 | 67,800 | — | — |
| 2011-06-01 | $21.11 | $24.16 | 94,200 | — | — |
| 2011-05-31 | $22.81 | $26.11 | 101,500 | — | — |
| 2011-05-27 | $23.75 | $27.19 | 201,800 | — | — |
| 2011-05-26 | $21.19 | $24.26 | 104,700 | — | — |
| 2011-05-25 | $21.24 | $24.31 | 47,200 | — | — |
| 2011-05-24 | $21.03 | $24.07 | 29,000 | — | — |
| 2011-05-23 | $21.34 | $24.43 | 50,800 | — | — |
| 2011-05-20 | $21.86 | $25.02 | 139,300 | — | — |
| 2011-05-19 | $22.11 | $25.31 | 32,100 | — | — |
| 2011-05-18 | $22.11 | $25.31 | 18,100 | — | — |
| 2011-05-17 | $22.08 | $25.28 | 28,700 | — | — |
| 2011-05-16 | $22.18 | $25.39 | 40,000 | — | — |
| 2011-05-13 | $22.49 | $25.74 | 36,300 | — | — |
| 2011-05-12 | $22.96 | $26.28 | 20,800 | — | — |
| 2011-05-11 | $23.04 | $26.37 | 47,200 | — | — |
| 2011-05-10 | $23.33 | $26.71 | 81,500 | — | — |
| 2011-05-09 | $23.13 | $26.48 | 127,200 | — | — |
| 2011-05-06 | $20.60 | $23.58 | 44,300 | — | — |
| 2011-05-05 | $20.33 | $23.27 | 45,700 | — | — |
| 2011-05-04 | $20.65 | $23.64 | 71,000 | — | — |
| 2011-05-03 | $21.39 | $24.49 | 60,000 | — | — |
| 2011-05-02 | $22.74 | $26.03 | 39,000 | — | — |
| 2011-04-29 | $22.88 | $26.19 | 95,000 | — | — |
| 2011-04-28 | $23.76 | $27.20 | 22,800 | — | — |
| 2011-04-27 | $23.76 | $27.20 | 52,600 | — | — |
| 2011-04-26 | $24.62 | $28.18 | 24,300 | — | — |
| 2011-04-25 | $24.19 | $27.69 | 45,200 | — | — |
| 2011-04-21 | $25.35 | $29.02 | 97,100 | — | — |
| 2011-04-20 | $25.53 | $29.22 | 63,800 | — | — |
| 2011-04-19 | $24.14 | $27.63 | 39,400 | — | — |
| 2011-04-18 | $24.47 | $28.01 | 33,300 | — | — |
| 2011-04-15 | $25.04 | $28.66 | 43,400 | — | — |
| 2011-04-14 | $25.02 | $28.64 | 54,900 | — | — |
| 2011-04-13 | $24.95 | $28.56 | 73,100 | — | — |
| 2011-04-12 | $24.52 | $28.07 | 122,600 | — | — |
| 2011-04-11 | $24.96 | $28.57 | 57,200 | — | — |
| 2011-04-08 | $25.22 | $28.87 | 33,100 | — | — |
| 2011-04-07 | $25.24 | $28.89 | 36,900 | — | — |
| 2011-04-06 | $25.26 | $28.92 | 124,500 | — | — |
| 2011-04-05 | $25.00 | $28.62 | 73,400 | — | — |
| 2011-04-04 | $25.08 | $28.71 | 102,200 | — | — |
| 2011-04-01 | $24.10 | $27.59 | 102,300 | — | — |
| 2011-03-31 | $23.94 | $27.40 | 64,300 | — | — |
| 2011-03-30 | $23.23 | $26.59 | 26,400 | — | — |
| 2011-03-29 | $22.38 | $25.60 | 21,700 | — | — |
| 2011-03-28 | $22.25 | $25.45 | 27,500 | — | — |
| 2011-03-25 | $22.67 | $25.93 | 28,900 | — | — |
| 2011-03-24 | $22.77 | $26.04 | 18,300 | — | — |
| 2011-03-23 | $22.69 | $25.95 | 23,200 | — | — |
| 2011-03-22 | $22.24 | $25.44 | 32,600 | — | — |
| 2011-03-21 | $22.12 | $25.30 | 48,300 | — | — |
| 2011-03-18 | $20.74 | $23.72 | 48,200 | — | — |
| 2011-03-17 | $20.49 | $23.43 | 54,300 | — | — |
| 2011-03-16 | $20.29 | $23.21 | 86,600 | — | — |
| 2011-03-15 | $20.38 | $23.31 | 64,500 | — | — |
| 2011-03-14 | $19.69 | $22.52 | 43,200 | — | — |
| 2011-03-11 | $19.94 | $22.80 | 40,600 | — | — |
| 2011-03-10 | $19.41 | $22.20 | 57,400 | — | — |
| 2011-03-09 | $20.33 | $23.25 | 31,500 | — | — |
| 2011-03-08 | $20.08 | $22.97 | 82,900 | — | — |
| 2011-03-07 | $20.07 | $22.95 | 62,700 | — | — |
| 2011-03-04 | $21.10 | $24.13 | 27,200 | — | — |
| 2011-03-03 | $21.52 | $24.61 | 30,500 | — | — |
| 2011-03-02 | $20.73 | $23.71 | 65,900 | — | — |
| 2011-03-01 | $20.86 | $23.86 | 58,600 | — | — |
| 2011-02-28 | $21.23 | $24.28 | 65,600 | — | — |
| 2011-02-25 | $21.87 | $25.01 | 78,700 | — | — |
| 2011-02-24 | $21.60 | $24.70 | 132,000 | — | — |
| 2011-02-23 | $22.28 | $25.48 | 84,500 | — | — |
| 2011-02-22 | $22.86 | $26.14 | 85,700 | — | — |
| 2011-02-18 | $23.21 | $26.54 | 93,700 | — | — |
| 2011-02-17 | $22.71 | $25.97 | 38,900 | — | — |
| 2011-02-16 | $22.69 | $25.95 | 51,900 | — | — |
| 2011-02-15 | $23.07 | $26.38 | 74,800 | — | — |
| 2011-02-14 | $23.08 | $26.40 | 90,700 | — | — |
| 2011-02-11 | $23.08 | $26.40 | 48,500 | — | — |
| 2011-02-10 | $23.04 | $26.35 | 107,800 | — | — |
| 2011-02-09 | $23.07 | $26.38 | 43,400 | — | — |
| 2011-02-08 | $23.63 | $27.03 | 69,900 | — | — |
| 2011-02-07 | $23.37 | $26.73 | 123,300 | — | — |
| 2011-02-04 | $22.12 | $25.30 | 262,100 | — | — |
| 2011-02-03 | $23.11 | $26.43 | 53,900 | — | — |
| 2011-02-02 | $23.29 | $26.64 | 44,500 | — | — |
| 2011-02-01 | $23.80 | $27.22 | 68,200 | — | — |
| 2011-01-31 | $23.20 | $26.53 | 71,400 | — | — |
| 2011-01-28 | $22.48 | $25.71 | 85,300 | — | — |
| 2011-01-27 | $22.81 | $26.09 | 44,300 | — | — |
| 2011-01-26 | $23.20 | $26.53 | 39,600 | — | — |
| 2011-01-25 | $22.86 | $26.14 | 65,800 | — | — |
| 2011-01-24 | $22.54 | $25.78 | 45,300 | — | — |
| 2011-01-21 | $22.39 | $25.61 | 51,500 | — | — |
| 2011-01-20 | $22.63 | $25.88 | 84,400 | — | — |
| 2011-01-19 | $23.66 | $27.06 | 115,800 | — | — |
| 2011-01-18 | $24.04 | $27.49 | 183,800 | — | — |
| 2011-01-14 | $23.21 | $26.54 | 64,200 | — | — |
| 2011-01-13 | $22.40 | $25.62 | 41,800 | — | — |
| 2011-01-12 | $22.25 | $25.45 | 40,600 | — | — |
| 2011-01-11 | $21.59 | $24.69 | 77,500 | — | — |
| 2011-01-10 | $21.92 | $25.07 | 64,200 | — | — |
| 2011-01-07 | $20.55 | $23.50 | 31,300 | — | — |
| 2011-01-06 | $20.26 | $23.17 | 29,800 | — | — |
| 2011-01-05 | $20.24 | $23.15 | 40,300 | — | — |
| 2011-01-04 | $19.81 | $22.66 | 63,600 | — | — |
| 2011-01-03 | $20.65 | $23.62 | 63,200 | — | — |