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
- 2005-09-29 to 2026-09-09
- 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 | $21.87 | $37.14 | 150,400 | — | — |
| 2011-12-29 | $21.80 | $37.02 | 113,400 | — | — |
| 2011-12-28 | $21.70 | $36.85 | 17,300 | — | — |
| 2011-12-27 | $22.00 | $37.36 | 45,500 | — | — |
| 2011-12-23 | $21.79 | $37.00 | 50,700 | — | — |
| 2011-12-22 | $22.04 | $37.43 | 52,900 | — | — |
| 2011-12-21 | $22.14 | $37.60 | 40,200 | — | — |
| 2011-12-20 | $21.75 | $36.93 | 36,600 | — | — |
| 2011-12-19 | $22.10 | $37.53 | 25,700 | — | — |
| 2011-12-16 | $22.26 | $37.80 | 96,400 | — | — |
| 2011-12-15 | $22.03 | $37.41 | 46,000 | — | — |
| 2011-12-14 | $21.71 | $36.87 | 26,000 | — | — |
| 2011-12-13 | $22.20 | $37.70 | 84,200 | — | — |
| 2011-12-12 | $21.94 | $37.26 | 36,900 | — | — |
| 2011-12-09 | $21.83 | $37.07 | 24,000 | — | — |
| 2011-12-08 | $21.97 | $37.31 | 23,400 | — | — |
| 2011-12-07 | $22.07 | $37.48 | 44,600 | — | — |
| 2011-12-06 | $22.15 | $37.61 | 170,300 | — | — |
| 2011-12-05 | $22.04 | $37.43 | 92,900 | — | — |
| 2011-12-02 | $21.85 | $37.10 | 88,300 | — | — |
| 2011-12-01 | $21.75 | $36.93 | 83,100 | — | — |
| 2011-11-30 | $20.69 | $35.13 | 100,200 | — | — |
| 2011-11-29 | $20.61 | $35.00 | 146,600 | — | — |
| 2011-11-28 | $20.65 | $35.07 | 65,000 | — | — |
| 2011-11-25 | $20.67 | $35.10 | 18,300 | — | — |
| 2011-11-23 | $20.45 | $34.73 | 54,400 | — | — |
| 2011-11-22 | $19.96 | $33.89 | 68,100 | — | — |
| 2011-11-21 | $19.91 | $33.81 | 50,800 | — | — |
| 2011-11-18 | $19.89 | $33.78 | 34,900 | — | — |
| 2011-11-17 | $19.48 | $33.08 | 54,000 | — | — |
| 2011-11-16 | $19.46 | $33.05 | 51,300 | — | — |
| 2011-11-15 | $19.76 | $33.56 | 28,700 | — | — |
| 2011-11-14 | $19.44 | $33.01 | 21,600 | — | — |
| 2011-11-11 | $19.34 | $32.84 | 63,400 | — | — |
| 2011-11-10 | $19.18 | $32.57 | 47,800 | — | — |
| 2011-11-09 | $19.15 | $32.52 | 90,700 | — | — |
| 2011-11-08 | $19.56 | $33.22 | 54,200 | — | — |
| 2011-11-07 | $20.26 | $34.40 | 102,000 | — | — |
| 2011-11-04 | $20.70 | $35.15 | 39,600 | — | — |
| 2011-11-03 | $20.89 | $35.47 | 69,700 | — | — |
| 2011-11-02 | $20.64 | $35.05 | 60,700 | — | — |
| 2011-11-01 | $19.97 | $33.91 | 91,900 | — | — |
| 2011-10-31 | $21.37 | $35.44 | 172,000 | — | — |
| 2011-10-28 | $20.61 | $34.18 | 95,000 | — | — |
| 2011-10-27 | $19.99 | $33.15 | 80,700 | — | — |
| 2011-10-26 | $19.73 | $32.72 | 65,300 | — | — |
| 2011-10-25 | $19.31 | $32.02 | 64,000 | — | — |
| 2011-10-24 | $19.66 | $32.60 | 123,000 | — | — |
| 2011-10-21 | $18.96 | $31.44 | 112,200 | — | — |
| 2011-10-20 | $18.68 | $30.98 | 119,700 | — | — |
| 2011-10-19 | $16.70 | $27.70 | 193,000 | — | — |
| 2011-10-18 | $15.18 | $25.17 | 80,200 | — | — |
| 2011-10-17 | $14.86 | $24.64 | 62,800 | — | — |
| 2011-10-14 | $15.18 | $25.17 | 37,000 | — | — |
| 2011-10-13 | $15.28 | $25.34 | 95,900 | — | — |
| 2011-10-12 | $15.17 | $25.16 | 132,000 | — | — |
| 2011-10-11 | $15.78 | $26.17 | 91,000 | — | — |
| 2011-10-10 | $15.92 | $26.40 | 81,700 | — | — |
| 2011-10-07 | $16.11 | $26.72 | 36,600 | — | — |
| 2011-10-06 | $16.90 | $28.03 | 49,000 | — | — |
| 2011-10-05 | $16.43 | $27.25 | 40,800 | — | — |
| 2011-10-04 | $16.27 | $26.98 | 107,500 | — | — |
| 2011-10-03 | $16.52 | $27.40 | 82,900 | — | — |
| 2011-09-30 | $17.58 | $29.15 | 59,900 | — | — |
| 2011-09-29 | $17.89 | $29.67 | 79,800 | — | — |
| 2011-09-28 | $18.04 | $29.92 | 246,600 | — | — |
| 2011-09-27 | $19.89 | $32.99 | 51,600 | — | — |
| 2011-09-26 | $19.32 | $32.04 | 37,900 | — | — |
| 2011-09-23 | $19.70 | $32.67 | 67,200 | — | — |
| 2011-09-22 | $20.11 | $33.35 | 41,500 | — | — |
| 2011-09-21 | $20.91 | $34.68 | 38,500 | — | — |
| 2011-09-20 | $20.70 | $34.33 | 45,600 | — | — |
| 2011-09-19 | $20.74 | $34.40 | 28,700 | — | — |
| 2011-09-16 | $21.01 | $34.84 | 16,200 | — | — |
| 2011-09-15 | $20.94 | $34.73 | 20,900 | — | — |
| 2011-09-14 | $20.64 | $34.23 | 12,900 | — | — |
| 2011-09-13 | $20.63 | $34.21 | 32,900 | — | — |
| 2011-09-12 | $20.45 | $33.91 | 60,900 | — | — |
| 2011-09-09 | $20.61 | $34.18 | 89,700 | — | — |
| 2011-09-08 | $20.46 | $33.93 | 60,400 | — | — |
| 2011-09-07 | $19.99 | $33.15 | 37,900 | — | — |
| 2011-09-06 | $19.42 | $32.21 | 52,300 | — | — |
| 2011-09-02 | $19.46 | $32.27 | 39,800 | — | — |
| 2011-09-01 | $19.71 | $32.69 | 40,800 | — | — |
| 2011-08-31 | $19.95 | $33.09 | 49,600 | — | — |
| 2011-08-30 | $20.01 | $33.18 | 44,800 | — | — |
| 2011-08-29 | $19.81 | $32.85 | 47,100 | — | — |
| 2011-08-26 | $19.68 | $32.64 | 66,700 | — | — |
| 2011-08-25 | $18.58 | $30.81 | 39,100 | — | — |
| 2011-08-24 | $18.43 | $30.56 | 34,100 | — | — |
| 2011-08-23 | $18.35 | $30.43 | 71,400 | — | — |
| 2011-08-22 | $18.20 | $30.18 | 118,100 | — | — |
| 2011-08-19 | $19.28 | $31.97 | 69,200 | — | — |
| 2011-08-18 | $19.04 | $31.58 | 65,300 | — | — |
| 2011-08-17 | $19.38 | $32.14 | 68,000 | — | — |
| 2011-08-16 | $19.66 | $32.60 | 175,000 | — | — |
| 2011-08-15 | $19.72 | $32.70 | 101,200 | — | — |
| 2011-08-12 | $20.06 | $33.27 | 78,500 | — | — |
| 2011-08-11 | $20.15 | $33.42 | 67,800 | — | — |
| 2011-08-10 | $19.28 | $31.97 | 116,800 | — | — |
| 2011-08-09 | $19.84 | $32.90 | 129,900 | — | — |
| 2011-08-08 | $17.80 | $29.52 | 248,600 | — | — |
| 2011-08-05 | $19.99 | $33.15 | 231,600 | — | — |
| 2011-08-04 | $19.84 | $32.90 | 131,600 | — | — |
| 2011-08-03 | $20.68 | $34.30 | 81,700 | — | — |
| 2011-08-02 | $20.70 | $34.33 | 76,300 | — | — |
| 2011-08-01 | $21.14 | $35.06 | 69,000 | — | — |
| 2011-07-29 | $21.82 | $35.36 | 126,800 | — | — |
| 2011-07-28 | $21.36 | $34.61 | 170,700 | — | — |
| 2011-07-27 | $21.64 | $35.07 | 143,300 | — | — |
| 2011-07-26 | $22.41 | $36.31 | 107,000 | — | — |
| 2011-07-25 | $22.37 | $36.25 | 191,400 | — | — |
| 2011-07-22 | $23.00 | $37.27 | 280,000 | — | — |
| 2011-07-21 | $24.64 | $39.93 | 227,900 | — | — |
| 2011-07-20 | $26.40 | $42.78 | 26,000 | — | — |
| 2011-07-19 | $26.72 | $43.30 | 40,100 | — | — |
| 2011-07-18 | $26.78 | $43.39 | 41,300 | — | — |
| 2011-07-15 | $27.10 | $43.91 | 156,800 | — | — |
| 2011-07-14 | $26.54 | $43.01 | 96,000 | — | — |
| 2011-07-13 | $26.16 | $42.39 | 116,300 | — | — |
| 2011-07-12 | $24.71 | $40.04 | 32,200 | — | — |
| 2011-07-11 | $24.67 | $39.98 | 86,400 | — | — |
| 2011-07-08 | $25.45 | $41.24 | 31,400 | — | — |
| 2011-07-07 | $25.55 | $41.40 | 42,400 | — | — |
| 2011-07-06 | $25.18 | $40.80 | 45,300 | — | — |
| 2011-07-05 | $25.36 | $41.09 | 50,700 | — | — |
| 2011-07-01 | $25.54 | $41.39 | 50,600 | — | — |
| 2011-06-30 | $25.44 | $41.22 | 61,700 | — | — |
| 2011-06-29 | $25.19 | $40.82 | 70,700 | — | — |
| 2011-06-28 | $25.39 | $41.14 | 50,300 | — | — |
| 2011-06-27 | $25.08 | $40.64 | 95,000 | — | — |
| 2011-06-24 | $24.63 | $39.91 | 64,100 | — | — |
| 2011-06-23 | $24.77 | $40.14 | 133,900 | — | — |
| 2011-06-22 | $24.07 | $39.00 | 114,500 | — | — |
| 2011-06-21 | $23.45 | $38.00 | 173,700 | — | — |
| 2011-06-20 | $22.22 | $36.01 | 400,000 | — | — |
| 2011-06-17 | $22.80 | $36.95 | 61,300 | — | — |
| 2011-06-16 | $22.60 | $36.62 | 97,100 | — | — |
| 2011-06-15 | $23.24 | $37.66 | 66,600 | — | — |
| 2011-06-14 | $23.59 | $38.23 | 214,400 | — | — |
| 2011-06-13 | $23.32 | $37.79 | 134,400 | — | — |
| 2011-06-10 | $23.67 | $38.36 | 136,800 | — | — |
| 2011-06-09 | $24.25 | $39.29 | 54,200 | — | — |
| 2011-06-08 | $24.18 | $39.18 | 69,600 | — | — |
| 2011-06-07 | $24.62 | $39.89 | 75,200 | — | — |
| 2011-06-06 | $24.75 | $40.11 | 34,600 | — | — |
| 2011-06-03 | $25.14 | $40.74 | 51,000 | — | — |
| 2011-06-02 | $25.82 | $41.84 | 47,100 | — | — |
| 2011-06-01 | $25.66 | $41.58 | 50,900 | — | — |
| 2011-05-31 | $25.95 | $42.05 | 76,200 | — | — |
| 2011-05-27 | $25.65 | $41.56 | 44,100 | — | — |
| 2011-05-26 | $25.50 | $41.32 | 43,500 | — | — |
| 2011-05-25 | $25.47 | $41.27 | 38,000 | — | — |
| 2011-05-24 | $25.46 | $41.26 | 65,400 | — | — |
| 2011-05-23 | $25.44 | $41.22 | 58,800 | — | — |
| 2011-05-20 | $25.70 | $41.64 | 62,600 | — | — |
| 2011-05-19 | $25.37 | $41.11 | 39,700 | — | — |
| 2011-05-18 | $25.04 | $40.58 | 47,800 | — | — |
| 2011-05-17 | $24.55 | $39.78 | 62,700 | — | — |
| 2011-05-16 | $24.99 | $40.49 | 65,600 | — | — |
| 2011-05-13 | $25.00 | $40.51 | 62,400 | — | — |
| 2011-05-12 | $25.14 | $40.74 | 80,000 | — | — |
| 2011-05-11 | $25.20 | $40.83 | 89,500 | — | — |
| 2011-05-10 | $25.75 | $41.73 | 56,400 | — | — |
| 2011-05-09 | $25.94 | $42.03 | 74,000 | — | — |
| 2011-05-06 | $25.99 | $42.11 | 50,600 | — | — |
| 2011-05-05 | $25.78 | $41.77 | 61,100 | — | — |
| 2011-05-04 | $26.18 | $42.42 | 113,000 | — | — |
| 2011-05-03 | $26.97 | $43.70 | 75,000 | — | — |
| 2011-05-02 | $27.50 | $44.56 | 201,000 | — | — |
| 2011-04-29 | $28.06 | $44.66 | 171,000 | — | — |
| 2011-04-28 | $27.90 | $44.40 | 63,500 | — | — |
| 2011-04-27 | $27.87 | $44.36 | 57,500 | — | — |
| 2011-04-26 | $27.84 | $44.31 | 75,400 | — | — |
| 2011-04-25 | $27.74 | $44.15 | 46,300 | — | — |
| 2011-04-21 | $27.71 | $44.10 | 72,400 | — | — |
| 2011-04-20 | $27.31 | $43.46 | 67,800 | — | — |
| 2011-04-19 | $26.97 | $42.92 | 55,400 | — | — |
| 2011-04-18 | $26.56 | $42.27 | 20,300 | — | — |
| 2011-04-15 | $26.64 | $42.40 | 35,400 | — | — |
| 2011-04-14 | $26.36 | $41.95 | 136,100 | — | — |
| 2011-04-13 | $26.45 | $42.10 | 43,600 | — | — |
| 2011-04-12 | $26.41 | $42.03 | 73,600 | — | — |
| 2011-04-11 | $26.47 | $42.13 | 75,700 | — | — |
| 2011-04-08 | $26.75 | $42.57 | 21,700 | — | — |
| 2011-04-07 | $26.86 | $42.75 | 36,300 | — | — |
| 2011-04-06 | $26.80 | $42.65 | 47,900 | — | — |
| 2011-04-05 | $26.46 | $42.11 | 43,700 | — | — |
| 2011-04-04 | $26.49 | $42.16 | 49,500 | — | — |
| 2011-04-01 | $26.27 | $41.81 | 101,300 | — | — |
| 2011-03-31 | $26.00 | $41.38 | 79,900 | — | — |
| 2011-03-30 | $26.12 | $41.57 | 106,700 | — | — |
| 2011-03-29 | $25.94 | $41.28 | 31,800 | — | — |
| 2011-03-28 | $25.97 | $41.33 | 49,000 | — | — |
| 2011-03-25 | $26.06 | $41.48 | 67,400 | — | — |
| 2011-03-24 | $26.03 | $41.43 | 87,100 | — | — |
| 2011-03-23 | $25.93 | $41.27 | 79,800 | — | — |
| 2011-03-22 | $26.13 | $41.59 | 98,800 | — | — |
| 2011-03-21 | $25.71 | $40.92 | 66,300 | — | — |
| 2011-03-18 | $25.15 | $40.03 | 117,100 | — | — |
| 2011-03-17 | $25.37 | $40.38 | 85,800 | — | — |
| 2011-03-16 | $25.23 | $40.15 | 100,000 | — | — |
| 2011-03-15 | $25.05 | $39.87 | 95,900 | — | — |
| 2011-03-14 | $25.23 | $40.15 | 109,700 | — | — |
| 2011-03-11 | $25.14 | $40.01 | 129,000 | — | — |
| 2011-03-10 | $24.66 | $39.25 | 290,000 | — | — |
| 2011-03-09 | $26.15 | $41.62 | 163,600 | — | — |
| 2011-03-08 | $26.72 | $42.53 | 139,600 | — | — |
| 2011-03-07 | $27.11 | $43.15 | 72,100 | — | — |
| 2011-03-04 | $27.30 | $43.45 | 56,500 | — | — |
| 2011-03-03 | $27.48 | $43.74 | 39,400 | — | — |
| 2011-03-02 | $27.25 | $43.37 | 53,900 | — | — |
| 2011-03-01 | $27.05 | $43.05 | 99,000 | — | — |
| 2011-02-28 | $27.30 | $43.45 | 60,300 | — | — |
| 2011-02-25 | $27.41 | $43.62 | 58,100 | — | — |
| 2011-02-24 | $27.13 | $43.18 | 67,000 | — | — |
| 2011-02-23 | $27.13 | $43.18 | 81,600 | — | — |
| 2011-02-22 | $27.50 | $43.77 | 123,500 | — | — |
| 2011-02-18 | $27.77 | $44.20 | 92,300 | — | — |
| 2011-02-17 | $27.60 | $43.93 | 69,900 | — | — |
| 2011-02-16 | $27.48 | $43.74 | 85,700 | — | — |
| 2011-02-15 | $27.66 | $44.02 | 108,200 | — | — |
| 2011-02-14 | $27.52 | $43.80 | 98,000 | — | — |
| 2011-02-11 | $27.43 | $43.66 | 69,200 | — | — |
| 2011-02-10 | $27.38 | $43.58 | 70,900 | — | — |
| 2011-02-09 | $27.40 | $43.61 | 109,600 | — | — |
| 2011-02-08 | $27.60 | $43.93 | 124,400 | — | — |
| 2011-02-07 | $27.67 | $44.04 | 122,700 | — | — |
| 2011-02-04 | $27.69 | $44.07 | 250,000 | — | — |
| 2011-02-03 | $27.62 | $43.96 | 1,970,200 | — | — |
| 2011-02-02 | $28.67 | $45.63 | 58,400 | — | — |
| 2011-02-01 | $28.64 | $45.58 | 75,200 | — | — |
| 2011-01-31 | $29.83 | $46.68 | 98,100 | — | — |
| 2011-01-28 | $29.39 | $45.99 | 58,900 | — | — |
| 2011-01-27 | $29.49 | $46.15 | 95,400 | — | — |
| 2011-01-26 | $29.26 | $45.79 | 57,800 | — | — |
| 2011-01-25 | $29.06 | $45.47 | 143,000 | — | — |
| 2011-01-24 | $28.60 | $44.76 | 120,400 | — | — |
| 2011-01-21 | $27.73 | $43.39 | 26,400 | — | — |
| 2011-01-20 | $27.34 | $42.78 | 52,900 | — | — |
| 2011-01-19 | $27.35 | $42.80 | 58,200 | — | — |
| 2011-01-18 | $27.26 | $42.66 | 42,200 | — | — |
| 2011-01-14 | $27.52 | $43.06 | 55,000 | — | — |
| 2011-01-13 | $27.72 | $43.38 | 44,000 | — | — |
| 2011-01-12 | $27.71 | $43.36 | 43,700 | — | — |
| 2011-01-11 | $27.76 | $43.44 | 45,500 | — | — |
| 2011-01-10 | $27.82 | $43.53 | 30,000 | — | — |
| 2011-01-07 | $27.73 | $43.39 | 40,700 | — | — |
| 2011-01-06 | $27.81 | $43.52 | 33,300 | — | — |
| 2011-01-05 | $27.57 | $43.14 | 58,100 | — | — |
| 2011-01-04 | $27.48 | $43.00 | 63,200 | — | — |
| 2011-01-03 | $27.35 | $42.80 | 63,800 | — | — |