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
- 1989-12-15 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 | $23.59 | $40.53 | 24,100 | — | — |
| 2011-12-29 | $23.92 | $41.10 | 11,200 | — | — |
| 2011-12-28 | $23.76 | $40.51 | 14,700 | — | — |
| 2011-12-27 | $24.14 | $41.16 | 20,500 | — | — |
| 2011-12-23 | $24.17 | $41.21 | 12,100 | — | — |
| 2011-12-22 | $24.23 | $41.31 | 26,500 | — | — |
| 2011-12-21 | $24.03 | $40.97 | 26,100 | — | — |
| 2011-12-20 | $23.86 | $40.68 | 32,400 | — | — |
| 2011-12-19 | $22.97 | $39.16 | 25,000 | — | — |
| 2011-12-16 | $23.22 | $39.59 | 92,100 | — | — |
| 2011-12-15 | $22.73 | $38.76 | 21,000 | — | — |
| 2011-12-14 | $22.00 | $37.51 | 26,000 | — | — |
| 2011-12-13 | $21.39 | $36.47 | 27,500 | — | — |
| 2011-12-12 | $21.53 | $36.71 | 21,400 | — | — |
| 2011-12-09 | $21.80 | $37.17 | 29,600 | — | — |
| 2011-12-08 | $21.03 | $35.86 | 27,400 | — | — |
| 2011-12-07 | $21.68 | $36.96 | 42,100 | — | — |
| 2011-12-06 | $21.49 | $36.64 | 34,800 | — | — |
| 2011-12-05 | $21.47 | $36.61 | 39,400 | — | — |
| 2011-12-02 | $21.22 | $36.18 | 14,100 | — | — |
| 2011-12-01 | $20.80 | $35.46 | 25,800 | — | — |
| 2011-11-30 | $21.35 | $36.40 | 76,100 | — | — |
| 2011-11-29 | $19.68 | $33.55 | 21,400 | — | — |
| 2011-11-28 | $19.88 | $33.90 | 37,200 | — | — |
| 2011-11-25 | $19.27 | $32.86 | 10,100 | — | — |
| 2011-11-23 | $19.50 | $33.25 | 30,800 | — | — |
| 2011-11-22 | $19.76 | $33.69 | 21,400 | — | — |
| 2011-11-21 | $19.85 | $33.84 | 28,900 | — | — |
| 2011-11-18 | $20.08 | $34.24 | 11,800 | — | — |
| 2011-11-17 | $19.79 | $33.74 | 30,400 | — | — |
| 2011-11-16 | $19.53 | $33.30 | 20,900 | — | — |
| 2011-11-15 | $19.79 | $33.74 | 32,600 | — | — |
| 2011-11-14 | $19.06 | $32.50 | 21,300 | — | — |
| 2011-11-11 | $19.14 | $32.63 | 21,200 | — | — |
| 2011-11-10 | $18.58 | $31.68 | 18,300 | — | — |
| 2011-11-09 | $18.28 | $31.17 | 32,800 | — | — |
| 2011-11-08 | $19.27 | $32.86 | 29,100 | — | — |
| 2011-11-07 | $19.08 | $32.53 | 45,100 | — | — |
| 2011-11-04 | $19.90 | $33.93 | 10,000 | — | — |
| 2011-11-03 | $20.28 | $34.58 | 26,600 | — | — |
| 2011-11-02 | $19.74 | $33.66 | 24,700 | — | — |
| 2011-11-01 | $18.84 | $32.12 | 28,400 | — | — |
| 2011-10-31 | $19.89 | $33.91 | 20,300 | — | — |
| 2011-10-28 | $20.43 | $34.83 | 33,700 | — | — |
| 2011-10-27 | $20.81 | $35.48 | 61,600 | — | — |
| 2011-10-26 | $19.50 | $33.25 | 27,500 | — | — |
| 2011-10-25 | $18.89 | $32.21 | 33,600 | — | — |
| 2011-10-24 | $20.37 | $34.73 | 28,500 | — | — |
| 2011-10-21 | $19.90 | $33.93 | 22,400 | — | — |
| 2011-10-20 | $19.41 | $33.09 | 13,300 | — | — |
| 2011-10-19 | $19.53 | $33.30 | 16,400 | — | — |
| 2011-10-18 | $19.82 | $33.79 | 32,800 | — | — |
| 2011-10-17 | $18.68 | $31.85 | 19,300 | — | — |
| 2011-10-14 | $19.75 | $33.67 | 22,600 | — | — |
| 2011-10-13 | $19.50 | $33.25 | 41,600 | — | — |
| 2011-10-12 | $19.44 | $33.15 | 23,100 | — | — |
| 2011-10-11 | $18.93 | $32.28 | 22,100 | — | — |
| 2011-10-10 | $18.56 | $31.65 | 37,600 | — | — |
| 2011-10-07 | $17.70 | $30.18 | 28,700 | — | — |
| 2011-10-06 | $18.41 | $31.39 | 26,100 | — | — |
| 2011-10-05 | $18.06 | $30.79 | 30,800 | — | — |
| 2011-10-04 | $17.80 | $30.35 | 46,000 | — | — |
| 2011-10-03 | $15.94 | $27.18 | 39,900 | — | — |
| 2011-09-30 | $16.78 | $28.61 | 24,200 | — | — |
| 2011-09-29 | $17.01 | $29.00 | 17,800 | — | — |
| 2011-09-28 | $16.39 | $27.95 | 31,200 | — | — |
| 2011-09-27 | $17.31 | $29.21 | 29,100 | — | — |
| 2011-09-26 | $16.81 | $28.36 | 32,200 | — | — |
| 2011-09-23 | $16.11 | $27.18 | 24,700 | — | — |
| 2011-09-22 | $15.84 | $26.73 | 47,200 | — | — |
| 2011-09-21 | $15.91 | $26.84 | 25,600 | — | — |
| 2011-09-20 | $16.48 | $27.81 | 27,700 | — | — |
| 2011-09-19 | $16.58 | $27.98 | 19,800 | — | — |
| 2011-09-16 | $16.80 | $28.35 | 35,700 | — | — |
| 2011-09-15 | $16.65 | $28.09 | 24,800 | — | — |
| 2011-09-14 | $16.36 | $27.60 | 24,400 | — | — |
| 2011-09-13 | $16.12 | $27.20 | 33,000 | — | — |
| 2011-09-12 | $15.83 | $26.71 | 17,600 | — | — |
| 2011-09-09 | $15.72 | $26.52 | 25,000 | — | — |
| 2011-09-08 | $16.39 | $27.65 | 11,500 | — | — |
| 2011-09-07 | $16.93 | $28.57 | 25,600 | — | — |
| 2011-09-06 | $16.03 | $27.05 | 30,200 | — | — |
| 2011-09-02 | $16.02 | $27.03 | 30,700 | — | — |
| 2011-09-01 | $16.87 | $28.46 | 17,900 | — | — |
| 2011-08-31 | $17.65 | $29.78 | 19,400 | — | — |
| 2011-08-30 | $17.85 | $30.12 | 9,600 | — | — |
| 2011-08-29 | $17.92 | $30.24 | 27,300 | — | — |
| 2011-08-26 | $17.26 | $29.12 | 15,400 | — | — |
| 2011-08-25 | $16.97 | $28.63 | 19,100 | — | — |
| 2011-08-24 | $17.75 | $29.95 | 17,400 | — | — |
| 2011-08-23 | $16.83 | $28.40 | 59,100 | — | — |
| 2011-08-22 | $15.96 | $26.93 | 28,600 | — | — |
| 2011-08-19 | $15.76 | $26.59 | 26,100 | — | — |
| 2011-08-18 | $15.59 | $26.30 | 33,600 | — | — |
| 2011-08-17 | $16.40 | $27.67 | 11,200 | — | — |
| 2011-08-16 | $16.34 | $27.57 | 21,300 | — | — |
| 2011-08-15 | $16.74 | $28.25 | 18,800 | — | — |
| 2011-08-12 | $16.28 | $27.47 | 92,800 | — | — |
| 2011-08-11 | $16.55 | $27.92 | 44,600 | — | — |
| 2011-08-10 | $16.23 | $27.38 | 39,700 | — | — |
| 2011-08-09 | $18.04 | $30.44 | 51,500 | — | — |
| 2011-08-08 | $17.43 | $29.41 | 41,100 | — | — |
| 2011-08-05 | $19.03 | $32.11 | 33,300 | — | — |
| 2011-08-04 | $17.94 | $30.27 | 32,900 | — | — |
| 2011-08-03 | $18.81 | $31.74 | 8,000 | — | — |
| 2011-08-02 | $18.36 | $30.98 | 24,800 | — | — |
| 2011-08-01 | $18.52 | $31.25 | 19,900 | — | — |
| 2011-07-29 | $18.26 | $30.81 | 13,400 | — | — |
| 2011-07-28 | $18.44 | $31.11 | 19,200 | — | — |
| 2011-07-27 | $18.31 | $30.89 | 29,800 | — | — |
| 2011-07-26 | $19.49 | $32.89 | 9,200 | — | — |
| 2011-07-25 | $19.73 | $33.29 | 17,500 | — | — |
| 2011-07-22 | $19.83 | $33.46 | 16,100 | — | — |
| 2011-07-21 | $20.38 | $34.39 | 11,300 | — | — |
| 2011-07-20 | $19.96 | $33.68 | 18,900 | — | — |
| 2011-07-19 | $19.96 | $33.68 | 20,900 | — | — |
| 2011-07-18 | $19.08 | $32.19 | 7,600 | — | — |
| 2011-07-15 | $19.48 | $32.87 | 20,600 | — | — |
| 2011-07-14 | $19.48 | $32.87 | 36,200 | — | — |
| 2011-07-13 | $19.69 | $33.22 | 20,300 | — | — |
| 2011-07-12 | $19.26 | $32.50 | 19,000 | — | — |
| 2011-07-11 | $19.21 | $32.41 | 15,900 | — | — |
| 2011-07-08 | $19.48 | $32.87 | 12,100 | — | — |
| 2011-07-07 | $19.66 | $33.17 | 17,000 | — | — |
| 2011-07-06 | $19.30 | $32.56 | 12,900 | — | — |
| 2011-07-05 | $18.79 | $31.70 | 31,000 | — | — |
| 2011-07-01 | $18.80 | $31.72 | 15,000 | — | — |
| 2011-06-30 | $18.95 | $31.97 | 11,000 | — | — |
| 2011-06-29 | $18.74 | $31.62 | 15,900 | — | — |
| 2011-06-28 | $18.97 | $32.01 | 18,800 | — | — |
| 2011-06-27 | $19.00 | $31.75 | 22,200 | — | — |
| 2011-06-24 | $18.20 | $30.42 | 73,300 | — | — |
| 2011-06-23 | $18.60 | $31.09 | 16,000 | — | — |
| 2011-06-22 | $18.62 | $31.12 | 22,600 | — | — |
| 2011-06-21 | $18.82 | $31.45 | 18,500 | — | — |
| 2011-06-20 | $18.44 | $30.82 | 7,300 | — | — |
| 2011-06-17 | $18.30 | $30.58 | 53,700 | — | — |
| 2011-06-16 | $18.35 | $30.67 | 35,900 | — | — |
| 2011-06-15 | $17.76 | $29.68 | 40,700 | — | — |
| 2011-06-14 | $17.63 | $29.47 | 19,200 | — | — |
| 2011-06-13 | $17.00 | $28.41 | 16,600 | — | — |
| 2011-06-10 | $17.11 | $28.60 | 24,200 | — | — |
| 2011-06-09 | $17.56 | $29.35 | 15,500 | — | — |
| 2011-06-08 | $17.22 | $28.78 | 25,500 | — | — |
| 2011-06-07 | $16.97 | $28.36 | 32,900 | — | — |
| 2011-06-06 | $16.91 | $28.26 | 45,000 | — | — |
| 2011-06-03 | $17.02 | $28.45 | 33,000 | — | — |
| 2011-06-02 | $17.45 | $29.16 | 23,100 | — | — |
| 2011-06-01 | $17.26 | $28.85 | 29,000 | — | — |
| 2011-05-31 | $18.46 | $30.85 | 92,600 | — | — |
| 2011-05-27 | $18.64 | $31.15 | 12,600 | — | — |
| 2011-05-26 | $18.64 | $31.15 | 13,000 | — | — |
| 2011-05-25 | $18.41 | $30.77 | 20,900 | — | — |
| 2011-05-24 | $18.15 | $30.33 | 38,900 | — | — |
| 2011-05-23 | $18.81 | $31.44 | 18,900 | — | — |
| 2011-05-20 | $19.29 | $32.24 | 37,200 | — | — |
| 2011-05-19 | $20.01 | $33.44 | 9,700 | — | — |
| 2011-05-18 | $20.11 | $33.61 | 10,900 | — | — |
| 2011-05-17 | $19.77 | $33.04 | 23,800 | — | — |
| 2011-05-16 | $19.29 | $32.24 | 25,900 | — | — |
| 2011-05-13 | $19.70 | $32.92 | 11,000 | — | — |
| 2011-05-12 | $20.19 | $33.74 | 17,100 | — | — |
| 2011-05-11 | $19.85 | $33.18 | 18,100 | — | — |
| 2011-05-10 | $20.29 | $33.91 | 9,000 | — | — |
| 2011-05-09 | $19.67 | $32.87 | 15,000 | — | — |
| 2011-05-06 | $19.84 | $33.16 | 13,000 | — | — |
| 2011-05-05 | $19.79 | $33.08 | 17,500 | — | — |
| 2011-05-04 | $19.86 | $33.19 | 11,300 | — | — |
| 2011-05-03 | $20.10 | $33.59 | 7,000 | — | — |
| 2011-05-02 | $20.26 | $33.86 | 47,000 | — | — |
| 2011-04-29 | $20.70 | $34.60 | 20,000 | — | — |
| 2011-04-28 | $20.55 | $34.35 | 24,000 | — | — |
| 2011-04-27 | $20.58 | $34.40 | 21,000 | — | — |
| 2011-04-26 | $20.49 | $34.25 | 20,500 | — | — |
| 2011-04-25 | $20.27 | $33.88 | 9,800 | — | — |
| 2011-04-21 | $20.21 | $33.78 | 19,700 | — | — |
| 2011-04-20 | $19.75 | $33.01 | 29,800 | — | — |
| 2011-04-19 | $20.06 | $33.53 | 28,100 | — | — |
| 2011-04-18 | $20.06 | $33.53 | 29,500 | — | — |
| 2011-04-15 | $20.34 | $33.99 | 28,400 | — | — |
| 2011-04-14 | $20.08 | $33.56 | 39,700 | — | — |
| 2011-04-13 | $19.54 | $32.66 | 148,700 | — | — |
| 2011-04-12 | $20.56 | $34.36 | 34,100 | — | — |
| 2011-04-11 | $21.08 | $35.23 | 8,500 | — | — |
| 2011-04-08 | $21.23 | $35.48 | 34,900 | — | — |
| 2011-04-07 | $21.63 | $36.15 | 10,700 | — | — |
| 2011-04-06 | $22.06 | $36.87 | 4,600 | — | — |
| 2011-04-05 | $21.93 | $36.65 | 22,800 | — | — |
| 2011-04-04 | $21.93 | $36.65 | 32,100 | — | — |
| 2011-04-01 | $21.92 | $36.64 | 14,400 | — | — |
| 2011-03-31 | $21.45 | $35.85 | 27,000 | — | — |
| 2011-03-30 | $20.99 | $35.08 | 6,100 | — | — |
| 2011-03-29 | $20.56 | $34.36 | 28,400 | — | — |
| 2011-03-28 | $20.30 | $33.63 | 21,200 | — | — |
| 2011-03-25 | $20.53 | $34.01 | 20,500 | — | — |
| 2011-03-24 | $20.59 | $34.11 | 6,700 | — | — |
| 2011-03-23 | $20.67 | $34.24 | 18,900 | — | — |
| 2011-03-22 | $20.94 | $34.69 | 10,100 | — | — |
| 2011-03-21 | $21.18 | $35.08 | 43,000 | — | — |
| 2011-03-18 | $20.70 | $34.29 | 104,700 | — | — |
| 2011-03-17 | $20.01 | $33.15 | 29,900 | — | — |
| 2011-03-16 | $19.67 | $32.58 | 21,500 | — | — |
| 2011-03-15 | $19.75 | $32.72 | 22,600 | — | — |
| 2011-03-14 | $19.87 | $32.91 | 12,900 | — | — |
| 2011-03-11 | $20.03 | $33.18 | 17,000 | — | — |
| 2011-03-10 | $19.98 | $33.10 | 44,800 | — | — |
| 2011-03-09 | $20.62 | $34.16 | 10,500 | — | — |
| 2011-03-08 | $20.50 | $33.96 | 41,700 | — | — |
| 2011-03-07 | $19.51 | $32.32 | 47,300 | — | — |
| 2011-03-04 | $20.21 | $33.48 | 12,900 | — | — |
| 2011-03-03 | $20.60 | $34.12 | 34,500 | — | — |
| 2011-03-02 | $20.47 | $33.91 | 30,200 | — | — |
| 2011-03-01 | $20.85 | $34.54 | 18,500 | — | — |
| 2011-02-28 | $21.43 | $35.50 | 28,300 | — | — |
| 2011-02-25 | $21.54 | $35.68 | 25,800 | — | — |
| 2011-02-24 | $20.70 | $34.29 | 31,100 | — | — |
| 2011-02-23 | $20.57 | $34.07 | 26,300 | — | — |
| 2011-02-22 | $21.14 | $35.02 | 35,600 | — | — |
| 2011-02-18 | $21.67 | $35.90 | 21,300 | — | — |
| 2011-02-17 | $21.60 | $35.78 | 11,000 | — | — |
| 2011-02-16 | $21.65 | $35.86 | 29,100 | — | — |
| 2011-02-15 | $21.57 | $35.73 | 27,600 | — | — |
| 2011-02-14 | $21.85 | $36.19 | 33,300 | — | — |
| 2011-02-11 | $22.15 | $36.69 | 19,000 | — | — |
| 2011-02-10 | $22.01 | $36.46 | 19,800 | — | — |
| 2011-02-09 | $22.12 | $36.64 | 16,900 | — | — |
| 2011-02-08 | $22.39 | $37.09 | 45,500 | — | — |
| 2011-02-07 | $22.70 | $37.60 | 13,200 | — | — |
| 2011-02-04 | $22.56 | $37.37 | 20,800 | — | — |
| 2011-02-03 | $22.44 | $37.17 | 15,400 | — | — |
| 2011-02-02 | $22.42 | $37.14 | 10,900 | — | — |
| 2011-02-01 | $22.88 | $37.90 | 11,500 | — | — |
| 2011-01-31 | $21.90 | $36.28 | 32,400 | — | — |
| 2011-01-28 | $21.75 | $36.03 | 48,600 | — | — |
| 2011-01-27 | $22.91 | $37.95 | 21,800 | — | — |
| 2011-01-26 | $23.57 | $39.04 | 11,900 | — | — |
| 2011-01-25 | $23.19 | $38.41 | 22,900 | — | — |
| 2011-01-24 | $22.87 | $37.88 | 13,300 | — | — |
| 2011-01-21 | $22.67 | $37.55 | 21,000 | — | — |
| 2011-01-20 | $22.92 | $37.97 | 50,700 | — | — |
| 2011-01-19 | $22.87 | $37.88 | 14,700 | — | — |
| 2011-01-18 | $24.35 | $40.34 | 7,700 | — | — |
| 2011-01-14 | $24.29 | $40.24 | 16,100 | — | — |
| 2011-01-13 | $23.93 | $39.64 | 8,600 | — | — |
| 2011-01-12 | $24.34 | $40.32 | 21,600 | — | — |
| 2011-01-11 | $23.82 | $39.46 | 27,300 | — | — |
| 2011-01-10 | $23.56 | $39.03 | 21,300 | — | — |
| 2011-01-07 | $23.59 | $39.08 | 13,500 | — | — |
| 2011-01-06 | $23.83 | $39.47 | 8,200 | — | — |
| 2011-01-05 | $24.27 | $40.20 | 23,900 | — | — |
| 2011-01-04 | $23.91 | $39.61 | 19,300 | — | — |
| 2011-01-03 | $24.24 | $40.15 | 11,700 | — | — |