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
- 2009-07-01 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 | $21.93 | $25.68 | 21,200 | — | — |
| 2011-12-29 | $21.81 | $25.54 | 20,000 | — | — |
| 2011-12-28 | $21.78 | $25.50 | 37,100 | — | — |
| 2011-12-27 | $22.35 | $26.17 | 56,400 | — | — |
| 2011-12-23 | $22.65 | $26.52 | 35,400 | — | — |
| 2011-12-22 | $21.85 | $25.58 | 45,300 | — | — |
| 2011-12-21 | $21.95 | $25.70 | 47,300 | — | — |
| 2011-12-20 | $22.00 | $25.76 | 30,200 | — | — |
| 2011-12-19 | $21.99 | $25.75 | 38,700 | — | — |
| 2011-12-16 | $21.77 | $25.49 | 16,900 | — | — |
| 2011-12-15 | $21.35 | $25.00 | 10,400 | — | — |
| 2011-12-14 | $20.99 | $24.58 | 9,800 | — | — |
| 2011-12-13 | $21.00 | $24.30 | 53,100 | — | — |
| 2011-12-12 | $21.30 | $24.65 | 38,000 | — | — |
| 2011-12-09 | $21.72 | $25.13 | 18,500 | — | — |
| 2011-12-08 | $21.53 | $24.91 | 42,600 | — | — |
| 2011-12-07 | $21.88 | $25.32 | 41,400 | — | — |
| 2011-12-06 | $21.47 | $24.84 | 25,300 | — | — |
| 2011-12-05 | $21.52 | $24.90 | 39,400 | — | — |
| 2011-12-02 | $21.49 | $24.87 | 36,000 | — | — |
| 2011-12-01 | $21.56 | $24.95 | 40,200 | — | — |
| 2011-11-30 | $21.55 | $24.94 | 76,300 | — | — |
| 2011-11-29 | $20.99 | $24.29 | 40,100 | — | — |
| 2011-11-28 | $20.86 | $24.14 | 40,200 | — | — |
| 2011-11-25 | $21.21 | $24.54 | 19,100 | — | — |
| 2011-11-23 | $20.83 | $24.10 | 45,300 | — | — |
| 2011-11-22 | $21.01 | $24.31 | 52,200 | — | — |
| 2011-11-21 | $21.25 | $24.59 | 41,600 | — | — |
| 2011-11-18 | $21.23 | $24.57 | 41,200 | — | — |
| 2011-11-17 | $20.75 | $24.01 | 64,800 | — | — |
| 2011-11-16 | $21.26 | $24.60 | 34,300 | — | — |
| 2011-11-15 | $21.04 | $24.23 | 92,600 | — | — |
| 2011-11-14 | $20.92 | $24.09 | 64,800 | — | — |
| 2011-11-11 | $20.81 | $23.96 | 60,900 | — | — |
| 2011-11-10 | $20.77 | $23.91 | 66,100 | — | — |
| 2011-11-09 | $20.71 | $23.85 | 51,000 | — | — |
| 2011-11-08 | $20.91 | $24.08 | 53,600 | — | — |
| 2011-11-07 | $20.92 | $24.09 | 45,900 | — | — |
| 2011-11-04 | $20.84 | $24.00 | 42,600 | — | — |
| 2011-11-03 | $20.86 | $24.02 | 99,100 | — | — |
| 2011-11-02 | $20.86 | $24.02 | 56,200 | — | — |
| 2011-11-01 | $20.79 | $23.94 | 37,400 | — | — |
| 2011-10-31 | $20.60 | $23.72 | 78,200 | — | — |
| 2011-10-28 | $20.70 | $23.83 | 45,100 | — | — |
| 2011-10-27 | $20.74 | $23.88 | 62,900 | — | — |
| 2011-10-26 | $20.64 | $23.76 | 83,400 | — | — |
| 2011-10-25 | $20.09 | $23.13 | 86,700 | — | — |
| 2011-10-24 | $20.10 | $23.14 | 50,500 | — | — |
| 2011-10-21 | $19.96 | $22.98 | 51,000 | — | — |
| 2011-10-20 | $19.94 | $22.96 | 120,000 | — | — |
| 2011-10-19 | $20.29 | $23.36 | 80,400 | — | — |
| 2011-10-18 | $20.29 | $23.24 | 56,900 | — | — |
| 2011-10-17 | $20.05 | $22.97 | 102,500 | — | — |
| 2011-10-14 | $19.96 | $22.86 | 95,000 | — | — |
| 2011-10-13 | $20.27 | $23.22 | 212,800 | — | — |
| 2011-10-12 | $21.95 | $25.14 | 32,500 | — | — |
| 2011-10-11 | $22.03 | $25.23 | 46,100 | — | — |
| 2011-10-10 | $21.82 | $24.99 | 17,000 | — | — |
| 2011-10-07 | $21.62 | $24.76 | 26,800 | — | — |
| 2011-10-06 | $21.46 | $24.58 | 23,000 | — | — |
| 2011-10-05 | $21.35 | $24.46 | 28,100 | — | — |
| 2011-10-04 | $21.64 | $24.79 | 39,400 | — | — |
| 2011-10-03 | $21.42 | $24.54 | 26,600 | — | — |
| 2011-09-30 | $21.45 | $24.57 | 41,600 | — | — |
| 2011-09-29 | $22.02 | $25.22 | 36,000 | — | — |
| 2011-09-28 | $22.14 | $25.36 | 55,900 | — | — |
| 2011-09-27 | $21.65 | $24.80 | 35,700 | — | — |
| 2011-09-26 | $21.83 | $25.00 | 26,700 | — | — |
| 2011-09-23 | $21.95 | $25.14 | 27,500 | — | — |
| 2011-09-22 | $21.95 | $25.14 | 39,800 | — | — |
| 2011-09-21 | $21.85 | $25.03 | 9,600 | — | — |
| 2011-09-20 | $21.55 | $24.56 | 31,600 | — | — |
| 2011-09-19 | $21.69 | $24.72 | 20,400 | — | — |
| 2011-09-16 | $21.44 | $24.44 | 26,900 | — | — |
| 2011-09-15 | $21.37 | $24.36 | 34,000 | — | — |
| 2011-09-14 | $21.36 | $24.35 | 68,400 | — | — |
| 2011-09-13 | $21.41 | $24.40 | 26,500 | — | — |
| 2011-09-12 | $21.72 | $24.76 | 36,100 | — | — |
| 2011-09-09 | $21.55 | $24.56 | 27,800 | — | — |
| 2011-09-08 | $21.98 | $25.05 | 78,100 | — | — |
| 2011-09-07 | $21.95 | $25.02 | 34,600 | — | — |
| 2011-09-06 | $21.51 | $24.52 | 17,300 | — | — |
| 2011-09-02 | $21.50 | $24.51 | 35,100 | — | — |
| 2011-09-01 | $21.40 | $24.39 | 22,500 | — | — |
| 2011-08-31 | $21.43 | $24.43 | 26,800 | — | — |
| 2011-08-30 | $21.61 | $24.63 | 22,800 | — | — |
| 2011-08-29 | $22.00 | $25.08 | 47,100 | — | — |
| 2011-08-26 | $21.95 | $25.02 | 49,000 | — | — |
| 2011-08-25 | $21.68 | $24.71 | 34,700 | — | — |
| 2011-08-24 | $21.90 | $24.96 | 55,700 | — | — |
| 2011-08-23 | $22.21 | $25.32 | 38,200 | — | — |
| 2011-08-22 | $21.65 | $24.68 | 93,800 | — | — |
| 2011-08-19 | $22.27 | $25.38 | 33,100 | — | — |
| 2011-08-18 | $21.84 | $24.89 | 10,400 | — | — |
| 2011-08-17 | $21.60 | $24.62 | 14,600 | — | — |
| 2011-08-16 | $21.30 | $24.16 | 27,000 | — | — |
| 2011-08-15 | $21.14 | $23.98 | 22,100 | — | — |
| 2011-08-12 | $20.67 | $23.44 | 55,300 | — | — |
| 2011-08-11 | $20.98 | $23.80 | 46,900 | — | — |
| 2011-08-10 | $20.97 | $23.79 | 58,000 | — | — |
| 2011-08-09 | $20.93 | $23.74 | 35,100 | — | — |
| 2011-08-08 | $20.16 | $22.87 | 30,500 | — | — |
| 2011-08-05 | $21.06 | $23.89 | 30,800 | — | — |
| 2011-08-04 | $20.80 | $23.59 | 80,200 | — | — |
| 2011-08-03 | $20.95 | $23.76 | 20,700 | — | — |
| 2011-08-02 | $20.79 | $23.58 | 31,100 | — | — |
| 2011-08-01 | $20.76 | $23.55 | 39,900 | — | — |
| 2011-07-29 | $20.79 | $23.58 | 17,100 | — | — |
| 2011-07-28 | $21.04 | $23.86 | 41,800 | — | — |
| 2011-07-27 | $21.28 | $24.14 | 38,300 | — | — |
| 2011-07-26 | $20.94 | $23.75 | 52,600 | — | — |
| 2011-07-25 | $21.00 | $23.82 | 165,000 | — | — |
| 2011-07-22 | $21.28 | $24.14 | 18,200 | — | — |
| 2011-07-21 | $21.08 | $23.91 | 31,200 | — | — |
| 2011-07-20 | $20.70 | $23.48 | 9,400 | — | — |
| 2011-07-19 | $20.71 | $23.37 | 29,900 | — | — |
| 2011-07-18 | $21.06 | $23.77 | 14,400 | — | — |
| 2011-07-15 | $20.87 | $23.55 | 18,100 | — | — |
| 2011-07-14 | $20.88 | $23.56 | 25,700 | — | — |
| 2011-07-13 | $20.89 | $23.57 | 9,900 | — | — |
| 2011-07-12 | $21.04 | $23.74 | 14,700 | — | — |
| 2011-07-11 | $20.93 | $23.62 | 13,900 | — | — |
| 2011-07-08 | $20.89 | $23.57 | 32,500 | — | — |
| 2011-07-07 | $21.14 | $23.86 | 40,100 | — | — |
| 2011-07-06 | $20.64 | $23.29 | 14,300 | — | — |
| 2011-07-05 | $20.77 | $23.44 | 9,300 | — | — |
| 2011-07-01 | $20.88 | $23.56 | 9,300 | — | — |
| 2011-06-30 | $20.89 | $23.57 | 11,600 | — | — |
| 2011-06-29 | $20.94 | $23.63 | 27,500 | — | — |
| 2011-06-28 | $21.06 | $23.77 | 21,100 | — | — |
| 2011-06-27 | $21.15 | $23.87 | 22,300 | — | — |
| 2011-06-24 | $20.95 | $23.64 | 16,500 | — | — |
| 2011-06-23 | $21.10 | $23.81 | 44,600 | — | — |
| 2011-06-22 | $21.20 | $23.92 | 26,900 | — | — |
| 2011-06-21 | $21.06 | $23.77 | 26,000 | — | — |
| 2011-06-20 | $20.69 | $23.35 | 12,700 | — | — |
| 2011-06-17 | $20.58 | $23.22 | 23,300 | — | — |
| 2011-06-16 | $20.40 | $23.02 | 6,000 | — | — |
| 2011-06-15 | $20.32 | $22.93 | 14,400 | — | — |
| 2011-06-14 | $20.63 | $23.16 | 24,400 | — | — |
| 2011-06-13 | $20.68 | $23.22 | 22,700 | — | — |
| 2011-06-10 | $20.75 | $23.30 | 37,400 | — | — |
| 2011-06-09 | $21.09 | $23.68 | 29,600 | — | — |
| 2011-06-08 | $21.16 | $23.76 | 24,300 | — | — |
| 2011-06-07 | $21.11 | $23.70 | 41,800 | — | — |
| 2011-06-06 | $21.11 | $23.70 | 19,800 | — | — |
| 2011-06-03 | $21.10 | $23.69 | 30,000 | — | — |
| 2011-06-02 | $21.19 | $23.79 | 36,500 | — | — |
| 2011-06-01 | $21.25 | $23.86 | 24,600 | — | — |
| 2011-05-31 | $21.12 | $23.71 | 42,300 | — | — |
| 2011-05-27 | $21.21 | $23.81 | 39,100 | — | — |
| 2011-05-26 | $20.93 | $23.50 | 33,700 | — | — |
| 2011-05-25 | $20.99 | $23.57 | 44,600 | — | — |
| 2011-05-24 | $20.90 | $23.47 | 36,000 | — | — |
| 2011-05-23 | $20.50 | $23.02 | 41,400 | — | — |
| 2011-05-20 | $20.36 | $22.86 | 49,300 | — | — |
| 2011-05-19 | $20.66 | $23.20 | 28,600 | — | — |
| 2011-05-18 | $20.66 | $23.20 | 33,100 | — | — |
| 2011-05-17 | $20.73 | $23.16 | 30,900 | — | — |
| 2011-05-16 | $20.85 | $23.29 | 29,300 | — | — |
| 2011-05-13 | $20.87 | $23.31 | 24,300 | — | — |
| 2011-05-12 | $20.58 | $22.99 | 23,000 | — | — |
| 2011-05-11 | $20.68 | $23.10 | 21,600 | — | — |
| 2011-05-10 | $20.74 | $23.17 | 31,200 | — | — |
| 2011-05-09 | $20.79 | $23.22 | 23,000 | — | — |
| 2011-05-06 | $20.75 | $23.18 | 33,200 | — | — |
| 2011-05-05 | $20.56 | $22.97 | 22,000 | — | — |
| 2011-05-04 | $20.70 | $23.12 | 20,000 | — | — |
| 2011-05-03 | $20.66 | $23.08 | 15,000 | — | — |
| 2011-05-02 | $20.62 | $23.03 | 44,000 | — | — |
| 2011-04-29 | $20.52 | $22.92 | 23,000 | — | — |
| 2011-04-28 | $20.45 | $22.84 | 18,700 | — | — |
| 2011-04-27 | $20.55 | $22.96 | 26,300 | — | — |
| 2011-04-26 | $20.61 | $23.02 | 89,600 | — | — |
| 2011-04-25 | $20.27 | $22.64 | 30,400 | — | — |
| 2011-04-21 | $20.22 | $22.59 | 24,500 | — | — |
| 2011-04-20 | $20.12 | $22.48 | 16,000 | — | — |
| 2011-04-19 | $20.10 | $22.45 | 19,200 | — | — |
| 2011-04-18 | $20.00 | $22.22 | 23,900 | — | — |
| 2011-04-15 | $20.04 | $22.27 | 21,300 | — | — |
| 2011-04-14 | $20.12 | $22.36 | 70,300 | — | — |
| 2011-04-13 | $19.91 | $22.12 | 39,900 | — | — |
| 2011-04-12 | $19.95 | $22.17 | 33,900 | — | — |
| 2011-04-11 | $19.77 | $21.97 | 41,600 | — | — |
| 2011-04-08 | $19.78 | $21.98 | 19,300 | — | — |
| 2011-04-07 | $19.64 | $21.82 | 20,000 | — | — |
| 2011-04-06 | $19.74 | $21.93 | 22,600 | — | — |
| 2011-04-05 | $19.81 | $22.01 | 27,900 | — | — |
| 2011-04-04 | $19.89 | $22.10 | 25,900 | — | — |
| 2011-04-01 | $19.87 | $22.08 | 22,300 | — | — |
| 2011-03-31 | $19.85 | $22.06 | 27,600 | — | — |
| 2011-03-30 | $19.69 | $21.88 | 16,600 | — | — |
| 2011-03-29 | $19.73 | $21.92 | 22,100 | — | — |
| 2011-03-28 | $19.76 | $21.96 | 28,000 | — | — |
| 2011-03-25 | $19.95 | $22.17 | 18,400 | — | — |
| 2011-03-24 | $19.90 | $22.11 | 22,000 | — | — |
| 2011-03-23 | $19.84 | $22.05 | 38,100 | — | — |
| 2011-03-22 | $19.84 | $22.05 | 32,300 | — | — |
| 2011-03-21 | $19.70 | $21.89 | 27,900 | — | — |
| 2011-03-18 | $19.61 | $21.79 | 17,100 | — | — |
| 2011-03-17 | $19.64 | $21.82 | 16,400 | — | — |
| 2011-03-16 | $19.44 | $21.60 | 8,200 | — | — |
| 2011-03-15 | $19.58 | $21.64 | 34,400 | — | — |
| 2011-03-14 | $19.64 | $21.71 | 12,600 | — | — |
| 2011-03-11 | $19.62 | $21.68 | 32,300 | — | — |
| 2011-03-10 | $19.70 | $21.77 | 31,800 | — | — |
| 2011-03-09 | $19.66 | $21.73 | 20,700 | — | — |
| 2011-03-08 | $19.72 | $21.80 | 23,600 | — | — |
| 2011-03-07 | $19.75 | $21.83 | 10,600 | — | — |
| 2011-03-04 | $19.70 | $21.77 | 42,200 | — | — |
| 2011-03-03 | $19.80 | $21.88 | 25,600 | — | — |
| 2011-03-02 | $19.84 | $21.93 | 32,500 | — | — |
| 2011-03-01 | $19.80 | $21.88 | 34,900 | — | — |
| 2011-02-28 | $19.68 | $21.75 | 60,200 | — | — |
| 2011-02-25 | $19.71 | $21.78 | 23,000 | — | — |
| 2011-02-24 | $19.53 | $21.59 | 38,400 | — | — |
| 2011-02-23 | $19.77 | $21.85 | 39,000 | — | — |
| 2011-02-22 | $19.55 | $21.61 | 30,000 | — | — |
| 2011-02-18 | $19.64 | $21.71 | 25,400 | — | — |
| 2011-02-17 | $19.54 | $21.60 | 38,900 | — | — |
| 2011-02-16 | $19.47 | $21.52 | 122,800 | — | — |
| 2011-02-15 | $19.73 | $21.69 | 35,400 | — | — |
| 2011-02-14 | $19.70 | $21.66 | 30,400 | — | — |
| 2011-02-11 | $19.73 | $21.69 | 27,100 | — | — |
| 2011-02-10 | $19.68 | $21.64 | 26,800 | — | — |
| 2011-02-09 | $19.75 | $21.71 | 24,900 | — | — |
| 2011-02-08 | $19.79 | $21.76 | 20,600 | — | — |
| 2011-02-07 | $19.72 | $21.68 | 23,000 | — | — |
| 2011-02-04 | $19.77 | $21.73 | 29,000 | — | — |
| 2011-02-03 | $19.76 | $21.72 | 52,300 | — | — |
| 2011-02-02 | $19.90 | $21.88 | 25,300 | — | — |
| 2011-02-01 | $19.89 | $21.87 | 48,500 | — | — |
| 2011-01-31 | $20.09 | $22.09 | 34,700 | — | — |
| 2011-01-28 | $20.12 | $22.12 | 61,500 | — | — |
| 2011-01-27 | $19.84 | $21.81 | 25,700 | — | — |
| 2011-01-26 | $19.81 | $21.78 | 28,500 | — | — |
| 2011-01-25 | $19.75 | $21.71 | 49,300 | — | — |
| 2011-01-24 | $19.73 | $21.69 | 31,500 | — | — |
| 2011-01-21 | $19.53 | $21.47 | 37,100 | — | — |
| 2011-01-20 | $19.47 | $21.40 | 51,000 | — | — |
| 2011-01-19 | $19.53 | $21.47 | 52,900 | — | — |
| 2011-01-18 | $19.89 | $21.75 | 31,100 | — | — |
| 2011-01-14 | $19.76 | $21.61 | 48,300 | — | — |
| 2011-01-13 | $19.88 | $21.74 | 39,800 | — | — |
| 2011-01-12 | $20.09 | $21.97 | 21,200 | — | — |
| 2011-01-11 | $20.00 | $21.87 | 26,800 | — | — |
| 2011-01-10 | $20.11 | $21.99 | 36,000 | — | — |
| 2011-01-07 | $20.08 | $21.96 | 16,600 | — | — |
| 2011-01-06 | $20.02 | $21.89 | 27,600 | — | — |
| 2011-01-05 | $19.97 | $21.84 | 41,500 | — | — |
| 2011-01-04 | $19.96 | $21.83 | 34,000 | — | — |
| 2011-01-03 | $20.06 | $21.94 | 36,600 | — | — |