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 | $21.72 | $44.99 | 47,375 | — | — |
| 2011-12-29 | $22.18 | $45.95 | 174,125 | — | — |
| 2011-12-28 | $21.41 | $44.34 | 93,250 | — | — |
| 2011-12-27 | $22.34 | $46.26 | 41,500 | — | — |
| 2011-12-23 | $22.22 | $46.03 | 24,125 | — | — |
| 2011-12-22 | $22.35 | $46.29 | 29,500 | — | — |
| 2011-12-21 | $22.19 | $45.96 | 47,125 | — | — |
| 2011-12-20 | $22.08 | $45.73 | 107,875 | — | — |
| 2011-12-19 | $21.38 | $44.27 | 61,125 | — | — |
| 2011-12-16 | $21.55 | $44.64 | 84,500 | — | — |
| 2011-12-15 | $21.62 | $44.77 | 40,125 | — | — |
| 2011-12-14 | $21.39 | $44.31 | 44,250 | — | — |
| 2011-12-13 | $22.32 | $46.23 | 51,375 | — | — |
| 2011-12-12 | $23.22 | $48.08 | 75,375 | — | — |
| 2011-12-09 | $23.67 | $49.03 | 84,375 | — | — |
| 2011-12-08 | $22.72 | $47.06 | 136,250 | — | — |
| 2011-12-07 | $22.81 | $47.24 | 48,375 | — | — |
| 2011-12-06 | $23.01 | $47.65 | 35,250 | — | — |
| 2011-12-05 | $22.83 | $47.29 | 57,500 | — | — |
| 2011-12-02 | $22.26 | $46.11 | 24,375 | — | — |
| 2011-12-01 | $22.19 | $45.96 | 94,375 | — | — |
| 2011-11-30 | $23.58 | $48.85 | 252,750 | — | — |
| 2011-11-29 | $20.66 | $42.80 | 18,500 | — | — |
| 2011-11-28 | $20.94 | $43.38 | 63,250 | — | — |
| 2011-11-25 | $19.70 | $40.81 | 36,250 | — | — |
| 2011-11-23 | $19.98 | $41.37 | 82,125 | — | — |
| 2011-11-22 | $21.20 | $43.91 | 62,500 | — | — |
| 2011-11-21 | $21.30 | $44.12 | 68,500 | — | — |
| 2011-11-18 | $22.06 | $45.68 | 87,125 | — | — |
| 2011-11-17 | $21.62 | $44.79 | 64,875 | — | — |
| 2011-11-16 | $22.10 | $45.76 | 63,000 | — | — |
| 2011-11-15 | $22.15 | $45.88 | 63,875 | — | — |
| 2011-11-14 | $21.38 | $44.29 | 70,000 | — | — |
| 2011-11-11 | $21.98 | $45.53 | 56,500 | — | — |
| 2011-11-10 | $21.25 | $44.01 | 55,125 | — | — |
| 2011-11-09 | $21.22 | $43.79 | 89,250 | — | — |
| 2011-11-08 | $22.63 | $46.72 | 44,500 | — | — |
| 2011-11-07 | $22.07 | $45.56 | 30,875 | — | — |
| 2011-11-04 | $22.09 | $45.59 | 48,875 | — | — |
| 2011-11-03 | $22.91 | $47.29 | 56,500 | — | — |
| 2011-11-02 | $21.66 | $44.70 | 55,000 | — | — |
| 2011-11-01 | $21.14 | $43.63 | 97,125 | — | — |
| 2011-10-31 | $21.50 | $44.37 | 52,250 | — | — |
| 2011-10-28 | $22.95 | $47.38 | 85,625 | — | — |
| 2011-10-27 | $23.76 | $49.04 | 137,750 | — | — |
| 2011-10-26 | $22.30 | $46.02 | 52,875 | — | — |
| 2011-10-25 | $21.37 | $44.11 | 57,125 | — | — |
| 2011-10-24 | $22.50 | $46.45 | 55,875 | — | — |
| 2011-10-21 | $21.53 | $44.44 | 65,875 | — | — |
| 2011-10-20 | $20.86 | $43.05 | 31,375 | — | — |
| 2011-10-19 | $21.08 | $43.51 | 49,000 | — | — |
| 2011-10-18 | $21.92 | $45.25 | 104,375 | — | — |
| 2011-10-17 | $21.18 | $43.71 | 60,000 | — | — |
| 2011-10-14 | $22.81 | $47.08 | 93,000 | — | — |
| 2011-10-13 | $21.81 | $45.01 | 47,500 | — | — |
| 2011-10-12 | $22.02 | $45.46 | 98,875 | — | — |
| 2011-10-11 | $21.38 | $44.12 | 45,375 | — | — |
| 2011-10-10 | $21.14 | $43.64 | 59,250 | — | — |
| 2011-10-07 | $19.95 | $41.18 | 63,750 | — | — |
| 2011-10-06 | $20.65 | $42.62 | 72,875 | — | — |
| 2011-10-05 | $20.01 | $41.30 | 69,375 | — | — |
| 2011-10-04 | $20.34 | $41.98 | 120,750 | — | — |
| 2011-10-03 | $18.33 | $37.83 | 102,250 | — | — |
| 2011-09-30 | $19.75 | $40.77 | 91,750 | — | — |
| 2011-09-29 | $20.70 | $42.74 | 245,625 | — | — |
| 2011-09-28 | $19.98 | $41.25 | 101,750 | — | — |
| 2011-09-27 | $21.10 | $43.56 | 82,500 | — | — |
| 2011-09-26 | $20.30 | $41.91 | 72,000 | — | — |
| 2011-09-23 | $19.10 | $39.42 | 234,375 | — | — |
| 2011-09-22 | $18.24 | $37.65 | 254,875 | — | — |
| 2011-09-21 | $19.21 | $39.65 | 124,500 | — | — |
| 2011-09-20 | $21.02 | $43.38 | 141,375 | — | — |
| 2011-09-19 | $22.14 | $45.71 | 46,250 | — | — |
| 2011-09-16 | $22.66 | $46.78 | 108,875 | — | — |
| 2011-09-15 | $23.24 | $47.97 | 31,750 | — | — |
| 2011-09-14 | $23.34 | $48.17 | 73,375 | — | — |
| 2011-09-13 | $22.74 | $46.95 | 49,750 | — | — |
| 2011-09-12 | $21.91 | $45.23 | 83,375 | — | — |
| 2011-09-09 | $21.58 | $44.55 | 117,625 | — | — |
| 2011-09-08 | $22.26 | $45.94 | 67,375 | — | — |
| 2011-09-07 | $22.10 | $45.63 | 78,375 | — | — |
| 2011-09-06 | $21.11 | $43.58 | 60,125 | — | — |
| 2011-09-02 | $21.12 | $43.59 | 88,750 | — | — |
| 2011-09-01 | $22.34 | $46.12 | 63,750 | — | — |
| 2011-08-31 | $23.36 | $48.22 | 57,250 | — | — |
| 2011-08-30 | $24.45 | $50.46 | 33,875 | — | — |
| 2011-08-29 | $24.61 | $50.79 | 54,625 | — | — |
| 2011-08-26 | $22.97 | $47.41 | 43,000 | — | — |
| 2011-08-25 | $21.97 | $45.34 | 37,125 | — | — |
| 2011-08-24 | $23.23 | $47.95 | 51,000 | — | — |
| 2011-08-23 | $22.80 | $47.06 | 64,000 | — | — |
| 2011-08-22 | $21.05 | $43.45 | 47,750 | — | — |
| 2011-08-19 | $20.76 | $42.85 | 86,125 | — | — |
| 2011-08-18 | $20.66 | $42.65 | 111,875 | — | — |
| 2011-08-17 | $21.85 | $45.10 | 46,125 | — | — |
| 2011-08-16 | $21.66 | $44.70 | 66,000 | — | — |
| 2011-08-15 | $22.41 | $46.25 | 58,625 | — | — |
| 2011-08-12 | $22.32 | $46.07 | 45,500 | — | — |
| 2011-08-11 | $22.34 | $46.10 | 111,750 | — | — |
| 2011-08-10 | $21.68 | $44.60 | 78,750 | — | — |
| 2011-08-09 | $23.96 | $49.29 | 97,125 | — | — |
| 2011-08-08 | $21.20 | $43.61 | 98,375 | — | — |
| 2011-08-05 | $23.69 | $48.73 | 90,000 | — | — |
| 2011-08-04 | $23.73 | $48.81 | 83,125 | — | — |
| 2011-08-03 | $25.17 | $51.78 | 53,875 | — | — |
| 2011-08-02 | $24.89 | $51.20 | 76,625 | — | — |
| 2011-08-01 | $26.46 | $54.44 | 50,875 | — | — |
| 2011-07-29 | $26.06 | $53.62 | 59,250 | — | — |
| 2011-07-28 | $26.62 | $54.76 | 65,375 | — | — |
| 2011-07-27 | $25.69 | $52.85 | 68,625 | — | — |
| 2011-07-26 | $26.82 | $55.18 | 23,250 | — | — |
| 2011-07-25 | $27.72 | $57.03 | 29,625 | — | — |
| 2011-07-22 | $28.19 | $58.00 | 20,375 | — | — |
| 2011-07-21 | $28.15 | $57.92 | 52,500 | — | — |
| 2011-07-20 | $27.54 | $56.65 | 32,125 | — | — |
| 2011-07-19 | $28.32 | $58.26 | 39,500 | — | — |
| 2011-07-18 | $27.47 | $56.52 | 27,000 | — | — |
| 2011-07-15 | $27.81 | $57.21 | 52,875 | — | — |
| 2011-07-14 | $27.26 | $56.07 | 41,750 | — | — |
| 2011-07-13 | $27.49 | $56.55 | 42,250 | — | — |
| 2011-07-12 | $26.64 | $54.81 | 30,750 | — | — |
| 2011-07-11 | $26.54 | $54.59 | 28,125 | — | — |
| 2011-07-08 | $27.47 | $56.52 | 42,500 | — | — |
| 2011-07-07 | $27.99 | $57.59 | 44,250 | — | — |
| 2011-07-06 | $27.30 | $56.16 | 45,250 | — | — |
| 2011-07-05 | $26.51 | $54.54 | 50,750 | — | — |
| 2011-07-01 | $26.81 | $55.15 | 39,250 | — | — |
| 2011-06-30 | $26.35 | $54.21 | 74,500 | — | — |
| 2011-06-29 | $25.86 | $53.21 | 161,875 | — | — |
| 2011-06-28 | $25.99 | $53.47 | 74,125 | — | — |
| 2011-06-27 | $26.00 | $53.49 | 73,750 | — | — |
| 2011-06-24 | $26.67 | $54.87 | 82,625 | — | — |
| 2011-06-23 | $26.86 | $55.25 | 31,625 | — | — |
| 2011-06-22 | $26.38 | $54.26 | 38,750 | — | — |
| 2011-06-21 | $26.38 | $54.26 | 48,750 | — | — |
| 2011-06-20 | $25.10 | $51.63 | 30,875 | — | — |
| 2011-06-17 | $24.89 | $51.20 | 80,000 | — | — |
| 2011-06-16 | $24.38 | $50.16 | 30,750 | — | — |
| 2011-06-15 | $23.89 | $49.14 | 52,000 | — | — |
| 2011-06-14 | $24.34 | $50.07 | 60,375 | — | — |
| 2011-06-13 | $23.95 | $49.28 | 80,750 | — | — |
| 2011-06-10 | $24.46 | $50.32 | 92,656 | — | — |
| 2011-06-09 | $24.88 | $51.18 | 41,094 | — | — |
| 2011-06-08 | $24.47 | $50.35 | 46,406 | — | — |
| 2011-06-07 | $24.53 | $50.47 | 40,312 | — | — |
| 2011-06-06 | $24.50 | $50.40 | 47,656 | — | — |
| 2011-06-03 | $24.94 | $51.31 | 82,031 | — | — |
| 2011-06-02 | $25.44 | $52.34 | 47,344 | — | — |
| 2011-06-01 | $25.59 | $52.65 | 64,531 | — | — |
| 2011-05-31 | $28.10 | $57.80 | 109,531 | — | — |
| 2011-05-27 | $27.06 | $55.67 | 40,625 | — | — |
| 2011-05-26 | $25.97 | $53.43 | 23,750 | — | — |
| 2011-05-25 | $25.79 | $53.05 | 25,781 | — | — |
| 2011-05-24 | $25.14 | $51.72 | 37,500 | — | — |
| 2011-05-23 | $25.20 | $51.85 | 58,594 | — | — |
| 2011-05-20 | $25.70 | $52.88 | 41,094 | — | — |
| 2011-05-19 | $26.14 | $53.79 | 28,750 | — | — |
| 2011-05-18 | $26.08 | $53.65 | 33,125 | — | — |
| 2011-05-17 | $25.73 | $52.93 | 49,375 | — | — |
| 2011-05-16 | $26.30 | $54.10 | 98,437 | — | — |
| 2011-05-13 | $27.40 | $56.38 | 66,250 | — | — |
| 2011-05-12 | $28.13 | $57.87 | 69,844 | — | — |
| 2011-05-11 | $27.96 | $57.51 | 163,281 | — | — |
| 2011-05-10 | $28.39 | $58.26 | 157,031 | — | — |
| 2011-05-09 | $26.05 | $53.45 | 107,031 | — | — |
| 2011-05-06 | $24.74 | $50.76 | 22,344 | — | — |
| 2011-05-05 | $24.61 | $50.50 | 47,500 | — | — |
| 2011-05-04 | $24.54 | $50.36 | 100,000 | — | — |
| 2011-05-03 | $25.76 | $52.86 | 65,156 | — | — |
| 2011-05-02 | $25.76 | $52.86 | 87,500 | — | — |
| 2011-04-29 | $25.89 | $53.12 | 51,562 | — | — |
| 2011-04-28 | $25.93 | $53.21 | 114,219 | — | — |
| 2011-04-27 | $25.17 | $51.65 | 68,906 | — | — |
| 2011-04-26 | $25.17 | $51.65 | 51,562 | — | — |
| 2011-04-25 | $25.22 | $51.74 | 34,844 | — | — |
| 2011-04-21 | $25.60 | $52.53 | 37,969 | — | — |
| 2011-04-20 | $25.45 | $52.23 | 31,562 | — | — |
| 2011-04-19 | $24.82 | $50.93 | 38,750 | — | — |
| 2011-04-18 | $24.33 | $49.92 | 39,219 | — | — |
| 2011-04-15 | $24.53 | $50.34 | 38,125 | — | — |
| 2011-04-14 | $24.10 | $49.45 | 13,906 | — | — |
| 2011-04-13 | $23.92 | $49.08 | 34,844 | — | — |
| 2011-04-12 | $23.80 | $48.84 | 25,625 | — | — |
| 2011-04-11 | $24.07 | $49.39 | 29,531 | — | — |
| 2011-04-08 | $23.78 | $48.79 | 29,062 | — | — |
| 2011-04-07 | $24.34 | $49.94 | 33,594 | — | — |
| 2011-04-06 | $25.42 | $52.16 | 33,906 | — | — |
| 2011-04-05 | $25.27 | $51.86 | 20,625 | — | — |
| 2011-04-04 | $25.50 | $52.32 | 17,344 | — | — |
| 2011-04-01 | $25.13 | $51.56 | 50,156 | — | — |
| 2011-03-31 | $25.21 | $51.73 | 38,281 | — | — |
| 2011-03-30 | $24.97 | $51.23 | 87,500 | — | — |
| 2011-03-29 | $24.83 | $50.94 | 53,906 | — | — |
| 2011-03-28 | $24.54 | $50.35 | 57,187 | — | — |
| 2011-03-25 | $24.27 | $49.80 | 95,469 | — | — |
| 2011-03-24 | $24.00 | $49.25 | 40,781 | — | — |
| 2011-03-23 | $23.87 | $48.97 | 45,000 | — | — |
| 2011-03-22 | $23.72 | $48.67 | 29,844 | — | — |
| 2011-03-21 | $23.42 | $48.05 | 19,375 | — | — |
| 2011-03-18 | $22.22 | $45.60 | 67,344 | — | — |
| 2011-03-17 | $21.64 | $44.42 | 27,187 | — | — |
| 2011-03-16 | $21.70 | $44.52 | 53,906 | — | — |
| 2011-03-15 | $22.03 | $45.20 | 25,469 | — | — |
| 2011-03-14 | $22.34 | $45.83 | 19,531 | — | — |
| 2011-03-11 | $22.57 | $46.31 | 37,812 | — | — |
| 2011-03-10 | $22.94 | $47.08 | 48,594 | — | — |
| 2011-03-09 | $23.82 | $48.88 | 15,625 | — | — |
| 2011-03-08 | $23.64 | $48.51 | 36,719 | — | — |
| 2011-03-07 | $22.72 | $46.62 | 32,969 | — | — |
| 2011-03-04 | $23.30 | $47.80 | 31,875 | — | — |
| 2011-03-03 | $23.96 | $49.17 | 46,562 | — | — |
| 2011-03-02 | $23.49 | $48.21 | 27,344 | — | — |
| 2011-03-01 | $23.26 | $47.73 | 36,719 | — | — |
| 2011-02-28 | $23.89 | $49.03 | 22,500 | — | — |
| 2011-02-25 | $23.82 | $48.88 | 26,250 | — | — |
| 2011-02-24 | $23.22 | $47.65 | 40,312 | — | — |
| 2011-02-23 | $23.01 | $47.21 | 56,250 | — | — |
| 2011-02-22 | $23.14 | $47.48 | 40,937 | — | — |
| 2011-02-18 | $24.10 | $49.45 | 46,094 | — | — |
| 2011-02-17 | $23.87 | $48.99 | 46,562 | — | — |
| 2011-02-16 | $23.89 | $49.03 | 40,000 | — | — |
| 2011-02-15 | $23.35 | $47.91 | 36,875 | — | — |
| 2011-02-14 | $24.35 | $49.97 | 131,094 | — | — |
| 2011-02-11 | $24.42 | $50.12 | 168,594 | — | — |
| 2011-02-10 | $22.30 | $45.63 | 164,219 | — | — |
| 2011-02-09 | $20.80 | $42.55 | 22,344 | — | — |
| 2011-02-08 | $20.77 | $42.49 | 21,094 | — | — |
| 2011-02-07 | $20.81 | $42.58 | 20,937 | — | — |
| 2011-02-04 | $20.20 | $41.32 | 29,219 | — | — |
| 2011-02-03 | $20.44 | $41.82 | 24,687 | — | — |
| 2011-02-02 | $20.92 | $42.79 | 13,437 | — | — |
| 2011-02-01 | $21.16 | $43.30 | 48,906 | — | — |
| 2011-01-31 | $20.34 | $41.61 | 53,125 | — | — |
| 2011-01-28 | $19.98 | $40.88 | 66,719 | — | — |
| 2011-01-27 | $20.51 | $41.96 | 18,281 | — | — |
| 2011-01-26 | $20.67 | $42.28 | 31,875 | — | — |
| 2011-01-25 | $19.91 | $40.73 | 36,562 | — | — |
| 2011-01-24 | $20.02 | $40.96 | 20,937 | — | — |
| 2011-01-21 | $19.87 | $40.65 | 68,750 | — | — |
| 2011-01-20 | $20.06 | $41.05 | 35,937 | — | — |
| 2011-01-19 | $20.29 | $41.52 | 50,937 | — | — |
| 2011-01-18 | $21.07 | $43.10 | 62,812 | — | — |
| 2011-01-14 | $21.48 | $43.94 | 44,531 | — | — |
| 2011-01-13 | $21.22 | $43.42 | 21,875 | — | — |
| 2011-01-12 | $21.32 | $43.63 | 24,062 | — | — |
| 2011-01-11 | $21.08 | $43.12 | 30,469 | — | — |
| 2011-01-10 | $20.85 | $42.66 | 38,437 | — | — |
| 2011-01-07 | $20.52 | $41.99 | 60,625 | — | — |
| 2011-01-06 | $20.74 | $42.44 | 31,719 | — | — |
| 2011-01-05 | $20.91 | $42.78 | 31,562 | — | — |
| 2011-01-04 | $21.16 | $43.30 | 74,062 | — | — |
| 2011-01-03 | $21.20 | $43.37 | 55,625 | — | — |