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 | $24.21 | $28.29 | 575,400 | — | — |
| 2011-12-29 | $24.79 | $28.97 | 388,900 | — | — |
| 2011-12-28 | $24.61 | $28.76 | 522,400 | — | — |
| 2011-12-27 | $25.33 | $29.60 | 498,300 | — | — |
| 2011-12-23 | $25.08 | $29.31 | 413,700 | — | — |
| 2011-12-22 | $24.76 | $28.94 | 694,900 | — | — |
| 2011-12-21 | $24.60 | $28.75 | 640,700 | — | — |
| 2011-12-20 | $24.57 | $28.71 | 1,055,100 | — | — |
| 2011-12-19 | $23.31 | $27.24 | 671,200 | — | — |
| 2011-12-16 | $23.66 | $27.65 | 1,256,300 | — | — |
| 2011-12-15 | $23.12 | $27.02 | 1,051,400 | — | — |
| 2011-12-14 | $22.95 | $26.82 | 1,284,600 | — | — |
| 2011-12-13 | $24.04 | $28.09 | 1,460,400 | — | — |
| 2011-12-12 | $24.29 | $28.39 | 653,700 | — | — |
| 2011-12-09 | $24.73 | $28.90 | 1,149,300 | — | — |
| 2011-12-08 | $23.92 | $27.95 | 930,100 | — | — |
| 2011-12-07 | $24.45 | $28.57 | 610,300 | — | — |
| 2011-12-06 | $24.45 | $28.57 | 873,100 | — | — |
| 2011-12-05 | $24.40 | $28.51 | 815,900 | — | — |
| 2011-12-02 | $24.26 | $28.35 | 840,300 | — | — |
| 2011-12-01 | $24.52 | $28.65 | 1,069,000 | — | — |
| 2011-11-30 | $24.92 | $29.12 | 1,656,400 | — | — |
| 2011-11-29 | $23.44 | $27.39 | 655,100 | — | — |
| 2011-11-28 | $23.61 | $27.59 | 797,600 | — | — |
| 2011-11-25 | $22.18 | $25.92 | 280,600 | — | — |
| 2011-11-23 | $22.46 | $26.25 | 1,121,600 | — | — |
| 2011-11-22 | $22.99 | $26.87 | 550,400 | — | — |
| 2011-11-21 | $23.48 | $27.44 | 937,500 | — | — |
| 2011-11-18 | $23.86 | $27.88 | 632,700 | — | — |
| 2011-11-17 | $23.54 | $27.51 | 948,200 | — | — |
| 2011-11-16 | $24.57 | $28.71 | 795,200 | — | — |
| 2011-11-15 | $25.05 | $29.27 | 965,700 | — | — |
| 2011-11-14 | $24.63 | $28.78 | 1,209,700 | — | — |
| 2011-11-11 | $24.25 | $28.34 | 812,100 | — | — |
| 2011-11-10 | $23.83 | $27.85 | 637,300 | — | — |
| 2011-11-09 | $23.74 | $27.74 | 809,900 | — | — |
| 2011-11-08 | $24.80 | $28.98 | 1,076,200 | — | — |
| 2011-11-07 | $24.73 | $28.90 | 406,100 | — | — |
| 2011-11-04 | $24.77 | $28.95 | 622,400 | — | — |
| 2011-11-03 | $24.85 | $29.04 | 968,100 | — | — |
| 2011-11-02 | $24.34 | $28.44 | 826,600 | — | — |
| 2011-11-01 | $23.83 | $27.85 | 1,922,100 | — | — |
| 2011-10-31 | $24.71 | $28.88 | 1,699,800 | — | — |
| 2011-10-28 | $25.67 | $30.00 | 1,619,100 | — | — |
| 2011-10-27 | $25.84 | $30.20 | 1,847,500 | — | — |
| 2011-10-26 | $25.36 | $29.64 | 1,933,300 | — | — |
| 2011-10-25 | $24.56 | $28.70 | 2,968,800 | — | — |
| 2011-10-24 | $25.02 | $29.24 | 2,706,000 | — | — |
| 2011-10-21 | $24.88 | $29.08 | 1,267,100 | — | — |
| 2011-10-20 | $23.99 | $28.04 | 708,100 | — | — |
| 2011-10-19 | $23.72 | $27.72 | 547,100 | — | — |
| 2011-10-18 | $24.11 | $28.18 | 608,300 | — | — |
| 2011-10-17 | $23.33 | $27.26 | 971,800 | — | — |
| 2011-10-14 | $24.16 | $28.23 | 883,500 | — | — |
| 2011-10-13 | $23.49 | $27.45 | 699,700 | — | — |
| 2011-10-12 | $23.27 | $27.19 | 1,121,800 | — | — |
| 2011-10-11 | $23.31 | $27.24 | 1,251,600 | — | — |
| 2011-10-10 | $23.30 | $27.23 | 1,155,400 | — | — |
| 2011-10-07 | $22.22 | $25.97 | 1,371,300 | — | — |
| 2011-10-06 | $22.10 | $25.83 | 1,335,600 | — | — |
| 2011-10-05 | $21.68 | $25.34 | 1,489,100 | — | — |
| 2011-10-04 | $21.34 | $24.94 | 2,500,000 | — | — |
| 2011-10-03 | $21.45 | $25.07 | 2,567,800 | — | — |
| 2011-09-30 | $22.16 | $25.90 | 2,100,100 | — | — |
| 2011-09-29 | $22.27 | $26.03 | 2,000,600 | — | — |
| 2011-09-28 | $21.16 | $24.73 | 1,577,500 | — | — |
| 2011-09-27 | $21.84 | $25.52 | 1,169,600 | — | — |
| 2011-09-26 | $21.20 | $24.77 | 1,290,100 | — | — |
| 2011-09-23 | $19.75 | $23.08 | 1,197,600 | — | — |
| 2011-09-22 | $19.72 | $23.05 | 1,087,300 | — | — |
| 2011-09-21 | $21.02 | $24.56 | 1,109,700 | — | — |
| 2011-09-20 | $22.01 | $25.72 | 1,477,200 | — | — |
| 2011-09-19 | $21.68 | $25.34 | 1,326,300 | — | — |
| 2011-09-16 | $22.34 | $26.11 | 1,043,400 | — | — |
| 2011-09-15 | $21.95 | $25.65 | 727,600 | — | — |
| 2011-09-14 | $21.31 | $24.90 | 1,173,300 | — | — |
| 2011-09-13 | $20.86 | $24.38 | 1,226,100 | — | — |
| 2011-09-12 | $20.63 | $24.11 | 921,000 | — | — |
| 2011-09-09 | $20.27 | $23.69 | 1,280,100 | — | — |
| 2011-09-08 | $21.20 | $24.77 | 1,103,800 | — | — |
| 2011-09-07 | $21.95 | $25.65 | 1,188,400 | — | — |
| 2011-09-06 | $20.98 | $24.52 | 1,202,700 | — | — |
| 2011-09-02 | $21.29 | $24.88 | 1,094,700 | — | — |
| 2011-09-01 | $22.36 | $26.13 | 960,000 | — | — |
| 2011-08-31 | $22.97 | $26.84 | 944,300 | — | — |
| 2011-08-30 | $22.93 | $26.80 | 1,611,500 | — | — |
| 2011-08-29 | $21.92 | $25.62 | 584,000 | — | — |
| 2011-08-26 | $20.97 | $24.51 | 579,900 | — | — |
| 2011-08-25 | $19.90 | $23.26 | 604,600 | — | — |
| 2011-08-24 | $20.58 | $24.05 | 831,500 | — | — |
| 2011-08-23 | $20.36 | $23.79 | 622,900 | — | — |
| 2011-08-22 | $19.21 | $22.45 | 606,400 | — | — |
| 2011-08-19 | $19.17 | $22.40 | 776,800 | — | — |
| 2011-08-18 | $19.55 | $22.85 | 1,385,300 | — | — |
| 2011-08-17 | $21.19 | $24.76 | 711,900 | — | — |
| 2011-08-16 | $20.98 | $24.52 | 718,100 | — | — |
| 2011-08-15 | $21.29 | $24.88 | 763,300 | — | — |
| 2011-08-12 | $20.89 | $24.41 | 968,300 | — | — |
| 2011-08-11 | $20.26 | $23.68 | 1,429,600 | — | — |
| 2011-08-10 | $18.58 | $21.71 | 1,629,900 | — | — |
| 2011-08-09 | $19.52 | $22.81 | 1,975,500 | — | — |
| 2011-08-08 | $18.07 | $21.12 | 2,089,000 | — | — |
| 2011-08-05 | $20.71 | $24.20 | 1,049,500 | — | — |
| 2011-08-04 | $20.91 | $24.44 | 1,391,300 | — | — |
| 2011-08-03 | $22.50 | $26.29 | 908,900 | — | — |
| 2011-08-02 | $22.61 | $26.42 | 738,400 | — | — |
| 2011-08-01 | $23.45 | $27.40 | 1,180,500 | — | — |
| 2011-07-29 | $23.94 | $27.98 | 906,100 | — | — |
| 2011-07-28 | $23.56 | $27.53 | 768,200 | — | — |
| 2011-07-27 | $23.52 | $27.49 | 1,275,500 | — | — |
| 2011-07-26 | $24.12 | $28.19 | 2,683,700 | — | — |
| 2011-07-25 | $24.02 | $28.07 | 965,300 | — | — |
| 2011-07-22 | $24.02 | $28.07 | 719,900 | — | — |
| 2011-07-21 | $24.23 | $28.32 | 1,136,300 | — | — |
| 2011-07-20 | $23.83 | $27.85 | 1,615,300 | — | — |
| 2011-07-19 | $23.18 | $27.09 | 1,177,600 | — | — |
| 2011-07-18 | $22.36 | $26.13 | 793,700 | — | — |
| 2011-07-15 | $22.08 | $25.80 | 457,100 | — | — |
| 2011-07-14 | $21.93 | $25.63 | 619,900 | — | — |
| 2011-07-13 | $22.45 | $26.24 | 524,100 | — | — |
| 2011-07-12 | $22.26 | $26.01 | 726,300 | — | — |
| 2011-07-11 | $22.30 | $26.06 | 663,700 | — | — |
| 2011-07-08 | $22.92 | $26.78 | 750,600 | — | — |
| 2011-07-07 | $23.09 | $26.98 | 918,900 | — | — |
| 2011-07-06 | $22.70 | $26.53 | 670,400 | — | — |
| 2011-07-05 | $22.76 | $26.60 | 1,724,800 | — | — |
| 2011-07-01 | $22.33 | $26.10 | 666,300 | — | — |
| 2011-06-30 | $21.89 | $25.58 | 646,600 | — | — |
| 2011-06-29 | $21.36 | $24.96 | 490,100 | — | — |
| 2011-06-28 | $21.32 | $24.91 | 466,700 | — | — |
| 2011-06-27 | $21.08 | $24.63 | 388,700 | — | — |
| 2011-06-24 | $20.96 | $24.49 | 933,400 | — | — |
| 2011-06-23 | $21.12 | $24.68 | 737,000 | — | — |
| 2011-06-22 | $21.09 | $24.65 | 775,500 | — | — |
| 2011-06-21 | $20.94 | $24.47 | 821,300 | — | — |
| 2011-06-20 | $20.25 | $23.66 | 375,700 | — | — |
| 2011-06-17 | $19.96 | $23.33 | 915,900 | — | — |
| 2011-06-16 | $19.94 | $23.30 | 561,400 | — | — |
| 2011-06-15 | $19.83 | $23.17 | 768,400 | — | — |
| 2011-06-14 | $19.99 | $23.36 | 627,300 | — | — |
| 2011-06-13 | $19.35 | $22.61 | 675,900 | — | — |
| 2011-06-10 | $19.22 | $22.46 | 1,037,100 | — | — |
| 2011-06-09 | $19.48 | $22.76 | 563,100 | — | — |
| 2011-06-08 | $19.50 | $22.79 | 711,300 | — | — |
| 2011-06-07 | $19.95 | $23.31 | 795,300 | — | — |
| 2011-06-06 | $19.69 | $23.01 | 1,071,300 | — | — |
| 2011-06-03 | $19.33 | $22.59 | 534,700 | — | — |
| 2011-06-02 | $19.72 | $23.05 | 765,700 | — | — |
| 2011-06-01 | $19.79 | $23.13 | 1,115,700 | — | — |
| 2011-05-31 | $20.67 | $24.16 | 1,348,500 | — | — |
| 2011-05-27 | $20.65 | $24.13 | 851,000 | — | — |
| 2011-05-26 | $20.40 | $23.84 | 977,300 | — | — |
| 2011-05-25 | $20.57 | $24.04 | 683,400 | — | — |
| 2011-05-24 | $20.51 | $23.97 | 586,900 | — | — |
| 2011-05-23 | $20.79 | $24.30 | 914,600 | — | — |
| 2011-05-20 | $21.45 | $25.07 | 667,000 | — | — |
| 2011-05-19 | $21.62 | $25.27 | 1,055,800 | — | — |
| 2011-05-18 | $21.49 | $25.11 | 478,700 | — | — |
| 2011-05-17 | $20.86 | $24.38 | 885,200 | — | — |
| 2011-05-16 | $21.55 | $25.18 | 532,500 | — | — |
| 2011-05-13 | $21.83 | $25.51 | 743,000 | — | — |
| 2011-05-12 | $21.90 | $25.59 | 588,000 | — | — |
| 2011-05-11 | $21.78 | $25.45 | 791,100 | — | — |
| 2011-05-10 | $21.87 | $25.56 | 650,200 | — | — |
| 2011-05-09 | $21.51 | $25.14 | 713,800 | — | — |
| 2011-05-06 | $21.16 | $24.73 | 739,000 | — | — |
| 2011-05-05 | $20.68 | $24.17 | 674,800 | — | — |
| 2011-05-04 | $20.39 | $23.83 | 576,400 | — | — |
| 2011-05-03 | $20.72 | $24.21 | 579,500 | — | — |
| 2011-05-02 | $21.02 | $24.56 | 568,600 | — | — |
| 2011-04-29 | $21.53 | $25.16 | 893,000 | — | — |
| 2011-04-28 | $20.76 | $24.26 | 949,000 | — | — |
| 2011-04-27 | $20.89 | $24.41 | 1,170,000 | — | — |
| 2011-04-26 | $21.28 | $24.87 | 2,300,000 | — | — |
| 2011-04-25 | $19.58 | $22.88 | 719,600 | — | — |
| 2011-04-21 | $19.69 | $23.01 | 279,100 | — | — |
| 2011-04-20 | $19.57 | $22.87 | 402,400 | — | — |
| 2011-04-19 | $18.85 | $22.03 | 369,900 | — | — |
| 2011-04-18 | $18.81 | $21.98 | 711,300 | — | — |
| 2011-04-15 | $18.81 | $21.98 | 697,700 | — | — |
| 2011-04-14 | $18.78 | $21.95 | 432,800 | — | — |
| 2011-04-13 | $18.79 | $21.96 | 560,700 | — | — |
| 2011-04-12 | $19.11 | $22.33 | 380,500 | — | — |
| 2011-04-11 | $19.30 | $22.55 | 378,700 | — | — |
| 2011-04-08 | $19.44 | $22.72 | 420,500 | — | — |
| 2011-04-07 | $19.69 | $23.01 | 503,600 | — | — |
| 2011-04-06 | $20.03 | $23.41 | 439,400 | — | — |
| 2011-04-05 | $19.76 | $23.09 | 562,900 | — | — |
| 2011-04-04 | $19.54 | $22.83 | 387,500 | — | — |
| 2011-04-01 | $19.85 | $23.20 | 651,900 | — | — |
| 2011-03-31 | $19.69 | $23.01 | 542,400 | — | — |
| 2011-03-30 | $19.48 | $22.76 | 448,700 | — | — |
| 2011-03-29 | $19.51 | $22.80 | 583,400 | — | — |
| 2011-03-28 | $19.28 | $22.53 | 609,900 | — | — |
| 2011-03-25 | $19.12 | $22.34 | 630,300 | — | — |
| 2011-03-24 | $19.16 | $22.39 | 1,235,200 | — | — |
| 2011-03-23 | $19.24 | $22.48 | 1,279,300 | — | — |
| 2011-03-22 | $18.63 | $21.77 | 649,800 | — | — |
| 2011-03-21 | $18.52 | $21.64 | 639,300 | — | — |
| 2011-03-18 | $17.79 | $20.79 | 768,600 | — | — |
| 2011-03-17 | $17.74 | $20.73 | 708,300 | — | — |
| 2011-03-16 | $17.58 | $20.54 | 1,152,600 | — | — |
| 2011-03-15 | $18.13 | $21.19 | 528,200 | — | — |
| 2011-03-14 | $18.44 | $21.55 | 514,200 | — | — |
| 2011-03-11 | $18.94 | $22.13 | 1,277,400 | — | — |
| 2011-03-10 | $18.00 | $21.04 | 933,200 | — | — |
| 2011-03-09 | $18.63 | $21.77 | 678,500 | — | — |
| 2011-03-08 | $18.52 | $21.64 | 950,600 | — | — |
| 2011-03-07 | $17.94 | $20.97 | 720,800 | — | — |
| 2011-03-04 | $18.31 | $21.40 | 793,200 | — | — |
| 2011-03-03 | $18.83 | $22.01 | 729,100 | — | — |
| 2011-03-02 | $18.33 | $21.42 | 950,900 | — | — |
| 2011-03-01 | $18.16 | $21.22 | 890,000 | — | — |
| 2011-02-28 | $18.55 | $21.68 | 785,000 | — | — |
| 2011-02-25 | $18.50 | $21.62 | 1,299,200 | — | — |
| 2011-02-24 | $18.92 | $22.11 | 1,287,200 | — | — |
| 2011-02-23 | $18.76 | $21.92 | 917,800 | — | — |
| 2011-02-22 | $19.21 | $22.45 | 885,300 | — | — |
| 2011-02-18 | $20.69 | $24.18 | 500,400 | — | — |
| 2011-02-17 | $20.57 | $24.04 | 341,500 | — | — |
| 2011-02-16 | $20.54 | $24.00 | 391,900 | — | — |
| 2011-02-15 | $20.61 | $24.09 | 382,300 | — | — |
| 2011-02-14 | $20.64 | $24.12 | 390,800 | — | — |
| 2011-02-11 | $20.59 | $24.06 | 634,200 | — | — |
| 2011-02-10 | $20.36 | $23.79 | 572,900 | — | — |
| 2011-02-09 | $20.11 | $23.50 | 490,000 | — | — |
| 2011-02-08 | $20.25 | $23.66 | 743,000 | — | — |
| 2011-02-07 | $20.66 | $24.14 | 709,400 | — | — |
| 2011-02-04 | $20.27 | $23.69 | 464,700 | — | — |
| 2011-02-03 | $20.19 | $23.59 | 765,200 | — | — |
| 2011-02-02 | $20.62 | $24.10 | 2,749,400 | — | — |
| 2011-02-01 | $19.42 | $22.69 | 697,800 | — | — |
| 2011-01-31 | $19.02 | $22.23 | 553,300 | — | — |
| 2011-01-28 | $18.75 | $21.91 | 695,500 | — | — |
| 2011-01-27 | $19.30 | $22.55 | 787,000 | — | — |
| 2011-01-26 | $19.16 | $22.39 | 855,800 | — | — |
| 2011-01-25 | $18.82 | $21.99 | 373,700 | — | — |
| 2011-01-24 | $18.75 | $21.91 | 437,900 | — | — |
| 2011-01-21 | $18.38 | $21.48 | 478,600 | — | — |
| 2011-01-20 | $18.50 | $21.62 | 405,100 | — | — |
| 2011-01-19 | $18.69 | $21.84 | 717,000 | — | — |
| 2011-01-18 | $19.38 | $22.65 | 641,900 | — | — |
| 2011-01-14 | $19.03 | $22.24 | 362,000 | — | — |
| 2011-01-13 | $19.06 | $22.27 | 361,100 | — | — |
| 2011-01-12 | $19.01 | $22.22 | 510,400 | — | — |
| 2011-01-11 | $18.88 | $22.06 | 367,100 | — | — |
| 2011-01-10 | $19.04 | $22.25 | 667,900 | — | — |
| 2011-01-07 | $19.00 | $22.20 | 811,700 | — | — |
| 2011-01-06 | $18.59 | $21.72 | 806,300 | — | — |
| 2011-01-05 | $18.36 | $21.46 | 506,500 | — | — |
| 2011-01-04 | $17.96 | $20.99 | 601,400 | — | — |
| 2011-01-03 | $18.17 | $21.23 | 487,600 | — | — |