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
- 2010-02-11 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 | $28.03 | $28.03 | 76,500 | — | — |
| 2011-12-29 | $28.45 | $28.45 | 95,100 | — | — |
| 2011-12-28 | $28.29 | $28.29 | 190,200 | — | — |
| 2011-12-27 | $28.47 | $28.47 | 120,700 | — | — |
| 2011-12-23 | $28.44 | $28.44 | 84,100 | — | — |
| 2011-12-22 | $28.31 | $28.31 | 161,600 | — | — |
| 2011-12-21 | $28.82 | $28.82 | 291,800 | — | — |
| 2011-12-20 | $28.28 | $28.28 | 267,400 | — | — |
| 2011-12-19 | $27.63 | $27.63 | 224,800 | — | — |
| 2011-12-16 | $28.42 | $28.42 | 517,900 | — | — |
| 2011-12-15 | $27.73 | $27.73 | 272,400 | — | — |
| 2011-12-14 | $26.71 | $26.71 | 325,700 | — | — |
| 2011-12-13 | $27.26 | $27.26 | 453,000 | — | — |
| 2011-12-12 | $28.20 | $28.20 | 331,100 | — | — |
| 2011-12-09 | $27.61 | $27.61 | 366,400 | — | — |
| 2011-12-08 | $26.56 | $26.56 | 297,700 | — | — |
| 2011-12-07 | $26.45 | $26.45 | 666,000 | — | — |
| 2011-12-06 | $25.51 | $25.51 | 167,500 | — | — |
| 2011-12-05 | $25.57 | $25.57 | 228,500 | — | — |
| 2011-12-02 | $24.79 | $24.79 | 218,700 | — | — |
| 2011-12-01 | $24.85 | $24.85 | 279,000 | — | — |
| 2011-11-30 | $25.07 | $25.07 | 365,200 | — | — |
| 2011-11-29 | $23.93 | $23.93 | 133,500 | — | — |
| 2011-11-28 | $23.88 | $23.88 | 260,500 | — | — |
| 2011-11-25 | $22.31 | $22.31 | 55,900 | — | — |
| 2011-11-23 | $22.70 | $22.70 | 159,200 | — | — |
| 2011-11-22 | $23.65 | $23.65 | 97,900 | — | — |
| 2011-11-21 | $23.75 | $23.75 | 210,700 | — | — |
| 2011-11-18 | $23.90 | $23.90 | 166,500 | — | — |
| 2011-11-17 | $23.61 | $23.61 | 104,100 | — | — |
| 2011-11-16 | $23.76 | $23.76 | 259,900 | — | — |
| 2011-11-15 | $24.45 | $24.45 | 301,900 | — | — |
| 2011-11-14 | $24.64 | $24.64 | 242,900 | — | — |
| 2011-11-11 | $25.19 | $25.19 | 181,500 | — | — |
| 2011-11-10 | $24.96 | $24.96 | 184,000 | — | — |
| 2011-11-09 | $24.89 | $24.89 | 295,300 | — | — |
| 2011-11-08 | $25.17 | $25.17 | 189,800 | — | — |
| 2011-11-07 | $24.13 | $24.13 | 178,100 | — | — |
| 2011-11-04 | $24.10 | $24.10 | 308,900 | — | — |
| 2011-11-03 | $24.73 | $24.73 | 315,500 | — | — |
| 2011-11-02 | $23.92 | $23.92 | 324,300 | — | — |
| 2011-11-01 | $23.23 | $23.23 | 431,100 | — | — |
| 2011-10-31 | $22.86 | $22.86 | 331,800 | — | — |
| 2011-10-28 | $22.10 | $22.10 | 78,600 | — | — |
| 2011-10-27 | $22.18 | $22.18 | 220,800 | — | — |
| 2011-10-26 | $21.38 | $21.38 | 130,900 | — | — |
| 2011-10-25 | $20.80 | $20.80 | 82,500 | — | — |
| 2011-10-24 | $21.79 | $21.79 | 233,800 | — | — |
| 2011-10-21 | $21.32 | $21.32 | 166,400 | — | — |
| 2011-10-20 | $21.00 | $21.00 | 115,700 | — | — |
| 2011-10-19 | $21.06 | $21.06 | 104,400 | — | — |
| 2011-10-18 | $21.23 | $21.23 | 164,700 | — | — |
| 2011-10-17 | $20.68 | $20.68 | 77,300 | — | — |
| 2011-10-14 | $21.44 | $21.44 | 104,400 | — | — |
| 2011-10-13 | $20.72 | $20.72 | 127,500 | — | — |
| 2011-10-12 | $20.77 | $20.77 | 203,600 | — | — |
| 2011-10-11 | $20.91 | $20.91 | 164,500 | — | — |
| 2011-10-10 | $21.36 | $21.36 | 143,700 | — | — |
| 2011-10-07 | $20.09 | $20.09 | 151,400 | — | — |
| 2011-10-06 | $20.90 | $20.90 | 203,800 | — | — |
| 2011-10-05 | $19.79 | $19.79 | 159,500 | — | — |
| 2011-10-04 | $19.59 | $19.59 | 213,100 | — | — |
| 2011-10-03 | $18.62 | $18.62 | 430,500 | — | — |
| 2011-09-30 | $18.81 | $18.81 | 496,800 | — | — |
| 2011-09-29 | $18.19 | $18.19 | 103,800 | — | — |
| 2011-09-28 | $17.67 | $17.67 | 123,200 | — | — |
| 2011-09-27 | $18.28 | $18.28 | 188,800 | — | — |
| 2011-09-26 | $18.59 | $18.59 | 285,400 | — | — |
| 2011-09-23 | $15.57 | $15.57 | 322,600 | — | — |
| 2011-09-22 | $15.73 | $15.73 | 237,500 | — | — |
| 2011-09-21 | $17.31 | $17.31 | 349,700 | — | — |
| 2011-09-20 | $18.41 | $18.41 | 226,700 | — | — |
| 2011-09-19 | $18.55 | $18.55 | 106,900 | — | — |
| 2011-09-16 | $18.60 | $18.60 | 236,400 | — | — |
| 2011-09-15 | $18.81 | $18.81 | 92,900 | — | — |
| 2011-09-14 | $18.63 | $18.63 | 159,300 | — | — |
| 2011-09-13 | $18.80 | $18.80 | 116,900 | — | — |
| 2011-09-12 | $18.67 | $18.67 | 167,000 | — | — |
| 2011-09-09 | $18.70 | $18.70 | 233,100 | — | — |
| 2011-09-08 | $19.10 | $19.10 | 169,900 | — | — |
| 2011-09-07 | $19.43 | $19.43 | 206,300 | — | — |
| 2011-09-06 | $19.17 | $19.17 | 143,900 | — | — |
| 2011-09-02 | $19.35 | $19.35 | 264,900 | — | — |
| 2011-09-01 | $20.27 | $20.27 | 145,800 | — | — |
| 2011-08-31 | $20.61 | $20.61 | 335,200 | — | — |
| 2011-08-30 | $20.27 | $20.27 | 248,000 | — | — |
| 2011-08-29 | $20.50 | $20.50 | 292,400 | — | — |
| 2011-08-26 | $20.31 | $20.31 | 252,100 | — | — |
| 2011-08-25 | $19.45 | $19.45 | 158,000 | — | — |
| 2011-08-24 | $19.23 | $19.23 | 117,200 | — | — |
| 2011-08-23 | $18.76 | $18.76 | 132,300 | — | — |
| 2011-08-22 | $17.15 | $17.15 | 51,900 | — | — |
| 2011-08-19 | $16.52 | $16.52 | 66,700 | — | — |
| 2011-08-18 | $17.31 | $17.31 | 108,400 | — | — |
| 2011-08-17 | $18.63 | $18.63 | 51,600 | — | — |
| 2011-08-16 | $19.20 | $19.20 | 138,200 | — | — |
| 2011-08-15 | $19.47 | $19.47 | 175,600 | — | — |
| 2011-08-12 | $18.51 | $18.51 | 69,700 | — | — |
| 2011-08-11 | $18.06 | $18.06 | 161,400 | — | — |
| 2011-08-10 | $17.05 | $17.05 | 193,300 | — | — |
| 2011-08-09 | $18.05 | $18.05 | 217,900 | — | — |
| 2011-08-08 | $16.71 | $16.71 | 193,100 | — | — |
| 2011-08-05 | $18.56 | $18.56 | 183,200 | — | — |
| 2011-08-04 | $17.36 | $17.36 | 179,100 | — | — |
| 2011-08-03 | $18.41 | $18.41 | 108,100 | — | — |
| 2011-08-02 | $18.25 | $18.25 | 118,400 | — | — |
| 2011-08-01 | $18.60 | $18.60 | 98,100 | — | — |
| 2011-07-29 | $18.55 | $18.55 | 64,100 | — | — |
| 2011-07-28 | $18.75 | $18.75 | 57,300 | — | — |
| 2011-07-27 | $18.76 | $18.76 | 199,600 | — | — |
| 2011-07-26 | $19.38 | $19.38 | 56,100 | — | — |
| 2011-07-25 | $20.36 | $20.36 | 78,800 | — | — |
| 2011-07-22 | $20.42 | $20.42 | 59,100 | — | — |
| 2011-07-21 | $20.65 | $20.65 | 94,200 | — | — |
| 2011-07-20 | $20.06 | $20.06 | 59,700 | — | — |
| 2011-07-19 | $19.86 | $19.86 | 106,100 | — | — |
| 2011-07-18 | $19.26 | $19.26 | 85,200 | — | — |
| 2011-07-15 | $19.76 | $19.76 | 87,400 | — | — |
| 2011-07-14 | $19.42 | $19.42 | 64,200 | — | — |
| 2011-07-13 | $19.81 | $19.81 | 178,600 | — | — |
| 2011-07-12 | $19.30 | $19.30 | 159,200 | — | — |
| 2011-07-11 | $19.28 | $19.28 | 111,700 | — | — |
| 2011-07-08 | $19.70 | $19.70 | 165,300 | — | — |
| 2011-07-07 | $19.55 | $19.55 | 67,000 | — | — |
| 2011-07-06 | $19.51 | $19.51 | 48,700 | — | — |
| 2011-07-05 | $19.52 | $19.52 | 57,100 | — | — |
| 2011-07-01 | $19.62 | $19.62 | 110,800 | — | — |
| 2011-06-30 | $19.40 | $19.40 | 146,000 | — | — |
| 2011-06-29 | $19.29 | $19.29 | 103,600 | — | — |
| 2011-06-28 | $19.31 | $19.31 | 197,600 | — | — |
| 2011-06-27 | $19.25 | $19.25 | 108,400 | — | — |
| 2011-06-24 | $18.78 | $18.78 | 523,200 | — | — |
| 2011-06-23 | $19.06 | $19.06 | 86,200 | — | — |
| 2011-06-22 | $18.64 | $18.64 | 46,800 | — | — |
| 2011-06-21 | $18.54 | $18.54 | 266,600 | — | — |
| 2011-06-20 | $18.04 | $18.04 | 298,400 | — | — |
| 2011-06-17 | $17.86 | $17.86 | 150,200 | — | — |
| 2011-06-16 | $17.99 | $17.99 | 79,100 | — | — |
| 2011-06-15 | $17.95 | $17.95 | 99,700 | — | — |
| 2011-06-14 | $18.14 | $18.14 | 144,800 | — | — |
| 2011-06-13 | $17.90 | $17.90 | 123,000 | — | — |
| 2011-06-10 | $17.97 | $17.97 | 221,600 | — | — |
| 2011-06-09 | $17.59 | $17.59 | 38,200 | — | — |
| 2011-06-08 | $17.90 | $17.90 | 75,200 | — | — |
| 2011-06-07 | $18.01 | $18.01 | 93,800 | — | — |
| 2011-06-06 | $17.65 | $17.65 | 94,200 | — | — |
| 2011-06-03 | $17.25 | $17.25 | 62,800 | — | — |
| 2011-06-02 | $17.76 | $17.76 | 52,800 | — | — |
| 2011-06-01 | $17.56 | $17.56 | 174,800 | — | — |
| 2011-05-31 | $18.41 | $18.41 | 143,000 | — | — |
| 2011-05-27 | $18.10 | $18.10 | 87,000 | — | — |
| 2011-05-26 | $17.97 | $17.97 | 144,500 | — | — |
| 2011-05-25 | $18.47 | $18.47 | 148,400 | — | — |
| 2011-05-24 | $17.94 | $17.94 | 77,000 | — | — |
| 2011-05-23 | $18.00 | $18.00 | 81,800 | — | — |
| 2011-05-20 | $18.35 | $18.35 | 70,000 | — | — |
| 2011-05-19 | $18.52 | $18.52 | 50,200 | — | — |
| 2011-05-18 | $18.38 | $18.38 | 183,000 | — | — |
| 2011-05-17 | $17.78 | $17.78 | 45,400 | — | — |
| 2011-05-16 | $17.75 | $17.75 | 53,000 | — | — |
| 2011-05-13 | $18.16 | $18.16 | 60,400 | — | — |
| 2011-05-12 | $18.66 | $18.66 | 59,300 | — | — |
| 2011-05-11 | $18.61 | $18.61 | 82,200 | — | — |
| 2011-05-10 | $18.95 | $18.95 | 82,700 | — | — |
| 2011-05-09 | $18.83 | $18.83 | 145,400 | — | — |
| 2011-05-06 | $18.56 | $18.56 | 166,000 | — | — |
| 2011-05-05 | $18.70 | $18.70 | 285,600 | — | — |
| 2011-05-04 | $19.04 | $19.04 | 139,000 | — | — |
| 2011-05-03 | $20.44 | $20.44 | 151,300 | — | — |
| 2011-05-02 | $20.63 | $20.63 | 90,600 | — | — |
| 2011-04-29 | $20.82 | $20.82 | 134,000 | — | — |
| 2011-04-28 | $20.66 | $20.66 | 171,100 | — | — |
| 2011-04-27 | $20.43 | $20.43 | 178,400 | — | — |
| 2011-04-26 | $20.60 | $20.60 | 50,600 | — | — |
| 2011-04-25 | $20.45 | $20.45 | 30,500 | — | — |
| 2011-04-21 | $20.59 | $20.59 | 41,400 | — | — |
| 2011-04-20 | $20.50 | $20.50 | 85,700 | — | — |
| 2011-04-19 | $20.39 | $20.39 | 113,900 | — | — |
| 2011-04-18 | $20.26 | $20.26 | 80,100 | — | — |
| 2011-04-15 | $20.24 | $20.24 | 134,700 | — | — |
| 2011-04-14 | $20.43 | $20.43 | 69,400 | — | — |
| 2011-04-13 | $19.75 | $19.75 | 65,300 | — | — |
| 2011-04-12 | $19.64 | $19.64 | 82,500 | — | — |
| 2011-04-11 | $19.75 | $19.75 | 57,500 | — | — |
| 2011-04-08 | $19.77 | $19.77 | 48,600 | — | — |
| 2011-04-07 | $19.63 | $19.63 | 82,100 | — | — |
| 2011-04-06 | $19.81 | $19.81 | 57,800 | — | — |
| 2011-04-05 | $19.98 | $19.98 | 54,100 | — | — |
| 2011-04-04 | $20.17 | $20.17 | 48,300 | — | — |
| 2011-04-01 | $20.20 | $20.20 | 56,000 | — | — |
| 2011-03-31 | $20.29 | $20.29 | 96,600 | — | — |
| 2011-03-30 | $20.19 | $20.19 | 67,800 | — | — |
| 2011-03-29 | $20.06 | $20.06 | 227,200 | — | — |
| 2011-03-28 | $18.89 | $18.89 | 68,000 | — | — |
| 2011-03-25 | $18.71 | $18.71 | 61,700 | — | — |
| 2011-03-24 | $18.78 | $18.78 | 114,300 | — | — |
| 2011-03-23 | $19.06 | $19.06 | 88,300 | — | — |
| 2011-03-22 | $19.16 | $19.16 | 52,800 | — | — |
| 2011-03-21 | $19.30 | $19.30 | 138,700 | — | — |
| 2011-03-18 | $19.07 | $19.07 | 317,500 | — | — |
| 2011-03-17 | $18.32 | $18.32 | 91,200 | — | — |
| 2011-03-16 | $18.54 | $18.54 | 74,700 | — | — |
| 2011-03-15 | $18.34 | $18.34 | 62,100 | — | — |
| 2011-03-14 | $18.46 | $18.46 | 73,700 | — | — |
| 2011-03-11 | $18.52 | $18.52 | 58,100 | — | — |
| 2011-03-10 | $17.94 | $17.94 | 148,400 | — | — |
| 2011-03-09 | $18.31 | $18.31 | 154,800 | — | — |
| 2011-03-08 | $18.62 | $18.62 | 54,200 | — | — |
| 2011-03-07 | $18.04 | $18.04 | 63,300 | — | — |
| 2011-03-04 | $17.99 | $17.99 | 106,400 | — | — |
| 2011-03-03 | $18.12 | $18.12 | 96,500 | — | — |
| 2011-03-02 | $17.92 | $17.92 | 109,700 | — | — |
| 2011-03-01 | $17.84 | $17.84 | 65,900 | — | — |
| 2011-02-28 | $18.33 | $18.33 | 98,200 | — | — |
| 2011-02-25 | $18.60 | $18.60 | 158,900 | — | — |
| 2011-02-24 | $17.66 | $17.66 | 194,300 | — | — |
| 2011-02-23 | $16.98 | $16.98 | 110,800 | — | — |
| 2011-02-22 | $17.99 | $17.99 | 131,000 | — | — |
| 2011-02-18 | $17.42 | $17.42 | 149,900 | — | — |
| 2011-02-17 | $16.25 | $16.25 | 49,700 | — | — |
| 2011-02-16 | $15.92 | $15.92 | 57,000 | — | — |
| 2011-02-15 | $15.90 | $15.90 | 42,500 | — | — |
| 2011-02-14 | $15.72 | $15.72 | 37,100 | — | — |
| 2011-02-11 | $15.32 | $15.32 | 453,300 | — | — |
| 2011-02-10 | $14.93 | $14.93 | 31,100 | — | — |
| 2011-02-09 | $15.02 | $15.02 | 74,900 | — | — |
| 2011-02-08 | $15.27 | $15.27 | 63,600 | — | — |
| 2011-02-07 | $16.03 | $16.03 | 27,000 | — | — |
| 2011-02-04 | $15.84 | $15.84 | 23,000 | — | — |
| 2011-02-03 | $16.43 | $16.43 | 79,600 | — | — |
| 2011-02-02 | $16.08 | $16.08 | 37,100 | — | — |
| 2011-02-01 | $15.68 | $15.68 | 56,800 | — | — |
| 2011-01-31 | $14.90 | $14.90 | 91,800 | — | — |
| 2011-01-28 | $15.69 | $15.69 | 136,700 | — | — |
| 2011-01-27 | $16.61 | $16.61 | 42,400 | — | — |
| 2011-01-26 | $16.53 | $16.53 | 44,400 | — | — |
| 2011-01-25 | $16.37 | $16.37 | 40,200 | — | — |
| 2011-01-24 | $16.29 | $16.29 | 28,300 | — | — |
| 2011-01-21 | $16.25 | $16.25 | 42,400 | — | — |
| 2011-01-20 | $16.25 | $16.25 | 63,800 | — | — |
| 2011-01-19 | $16.44 | $16.44 | 56,700 | — | — |
| 2011-01-18 | $16.99 | $16.99 | 50,800 | — | — |
| 2011-01-14 | $16.99 | $16.99 | 41,900 | — | — |
| 2011-01-13 | $16.89 | $16.89 | 33,100 | — | — |
| 2011-01-12 | $16.73 | $16.73 | 32,300 | — | — |
| 2011-01-11 | $16.84 | $16.84 | 32,400 | — | — |
| 2011-01-10 | $16.71 | $16.71 | 52,000 | — | — |
| 2011-01-07 | $16.50 | $16.50 | 37,100 | — | — |
| 2011-01-06 | $16.39 | $16.39 | 68,800 | — | — |
| 2011-01-05 | $16.18 | $16.18 | 78,200 | — | — |
| 2011-01-04 | $16.00 | $16.00 | 61,000 | — | — |
| 2011-01-03 | $16.13 | $16.13 | 35,500 | — | — |