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
- 1994-06-10 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 | $18.33 | $18.33 | 840,600 | — | — |
| 2011-12-29 | $18.60 | $18.60 | 827,500 | — | — |
| 2011-12-28 | $18.95 | $18.95 | 1,132,100 | — | — |
| 2011-12-27 | $19.22 | $19.22 | 682,900 | — | — |
| 2011-12-23 | $19.06 | $19.06 | 500,100 | — | — |
| 2011-12-22 | $18.97 | $18.97 | 457,000 | — | — |
| 2011-12-21 | $19.04 | $19.04 | 1,086,100 | — | — |
| 2011-12-20 | $19.67 | $19.67 | 949,200 | — | — |
| 2011-12-19 | $19.66 | $19.66 | 618,800 | — | — |
| 2011-12-16 | $20.17 | $20.17 | 1,285,200 | — | — |
| 2011-12-15 | $18.98 | $18.98 | 836,900 | — | — |
| 2011-12-14 | $19.36 | $19.36 | 649,300 | — | — |
| 2011-12-13 | $20.20 | $20.20 | 498,300 | — | — |
| 2011-12-12 | $20.68 | $20.68 | 406,600 | — | — |
| 2011-12-09 | $21.20 | $21.20 | 627,600 | — | — |
| 2011-12-08 | $20.32 | $20.32 | 698,800 | — | — |
| 2011-12-07 | $20.86 | $20.86 | 981,300 | — | — |
| 2011-12-06 | $21.24 | $21.24 | 1,097,100 | — | — |
| 2011-12-05 | $21.43 | $21.43 | 1,990,900 | — | — |
| 2011-12-02 | $19.27 | $19.27 | 892,100 | — | — |
| 2011-12-01 | $19.69 | $19.69 | 530,600 | — | — |
| 2011-11-30 | $19.41 | $19.41 | 683,800 | — | — |
| 2011-11-29 | $18.80 | $18.80 | 316,600 | — | — |
| 2011-11-28 | $18.85 | $18.85 | 482,100 | — | — |
| 2011-11-25 | $18.19 | $18.19 | 334,000 | — | — |
| 2011-11-23 | $17.61 | $17.61 | 678,700 | — | — |
| 2011-11-22 | $18.24 | $18.24 | 612,000 | — | — |
| 2011-11-21 | $18.74 | $18.74 | 654,100 | — | — |
| 2011-11-18 | $19.43 | $19.43 | 749,500 | — | — |
| 2011-11-17 | $19.10 | $19.10 | 617,500 | — | — |
| 2011-11-16 | $19.27 | $19.27 | 501,000 | — | — |
| 2011-11-15 | $19.24 | $19.24 | 355,100 | — | — |
| 2011-11-14 | $18.74 | $18.74 | 294,100 | — | — |
| 2011-11-11 | $19.10 | $19.10 | 425,900 | — | — |
| 2011-11-10 | $18.55 | $18.55 | 459,000 | — | — |
| 2011-11-09 | $18.62 | $18.62 | 574,200 | — | — |
| 2011-11-08 | $19.66 | $19.66 | 672,500 | — | — |
| 2011-11-07 | $19.51 | $19.51 | 575,300 | — | — |
| 2011-11-04 | $19.29 | $19.29 | 405,200 | — | — |
| 2011-11-03 | $19.43 | $19.43 | 893,700 | — | — |
| 2011-11-02 | $19.38 | $19.38 | 875,900 | — | — |
| 2011-11-01 | $18.38 | $18.38 | 1,458,800 | — | — |
| 2011-10-31 | $19.23 | $19.23 | 1,708,000 | — | — |
| 2011-10-28 | $20.36 | $20.36 | 1,355,700 | — | — |
| 2011-10-27 | $19.49 | $19.49 | 3,072,800 | — | — |
| 2011-10-26 | $17.42 | $17.42 | 1,032,400 | — | — |
| 2011-10-25 | $17.34 | $17.34 | 714,000 | — | — |
| 2011-10-24 | $17.40 | $17.40 | 817,100 | — | — |
| 2011-10-21 | $16.80 | $16.80 | 888,600 | — | — |
| 2011-10-20 | $16.01 | $16.01 | 794,600 | — | — |
| 2011-10-19 | $15.70 | $15.70 | 848,100 | — | — |
| 2011-10-18 | $16.06 | $16.06 | 1,168,300 | — | — |
| 2011-10-17 | $16.64 | $16.64 | 510,400 | — | — |
| 2011-10-14 | $17.38 | $17.38 | 594,300 | — | — |
| 2011-10-13 | $17.40 | $17.40 | 548,000 | — | — |
| 2011-10-12 | $17.32 | $17.32 | 1,270,500 | — | — |
| 2011-10-11 | $17.07 | $17.07 | 902,100 | — | — |
| 2011-10-10 | $16.88 | $16.88 | 1,008,900 | — | — |
| 2011-10-07 | $15.90 | $15.90 | 1,611,200 | — | — |
| 2011-10-06 | $16.34 | $16.34 | 2,188,400 | — | — |
| 2011-10-05 | $15.96 | $15.96 | 2,063,100 | — | — |
| 2011-10-04 | $14.41 | $14.41 | 2,006,500 | — | — |
| 2011-10-03 | $13.57 | $13.57 | 1,860,400 | — | — |
| 2011-09-30 | $14.48 | $14.48 | 1,642,300 | — | — |
| 2011-09-29 | $15.19 | $15.19 | 1,843,600 | — | — |
| 2011-09-28 | $16.19 | $16.19 | 1,215,500 | — | — |
| 2011-09-27 | $16.60 | $16.60 | 1,449,300 | — | — |
| 2011-09-26 | $15.91 | $15.91 | 932,500 | — | — |
| 2011-09-23 | $15.74 | $15.74 | 531,300 | — | — |
| 2011-09-22 | $15.67 | $15.67 | 1,556,800 | — | — |
| 2011-09-21 | $16.78 | $16.78 | 933,800 | — | — |
| 2011-09-20 | $17.72 | $17.72 | 1,054,500 | — | — |
| 2011-09-19 | $17.70 | $17.70 | 777,500 | — | — |
| 2011-09-16 | $17.87 | $17.87 | 903,100 | — | — |
| 2011-09-15 | $18.51 | $18.51 | 1,629,900 | — | — |
| 2011-09-14 | $17.77 | $17.77 | 893,300 | — | — |
| 2011-09-13 | $17.45 | $17.45 | 975,000 | — | — |
| 2011-09-12 | $17.39 | $17.39 | 1,025,900 | — | — |
| 2011-09-09 | $16.70 | $16.70 | 1,116,900 | — | — |
| 2011-09-08 | $18.11 | $18.11 | 1,740,800 | — | — |
| 2011-09-07 | $18.19 | $18.19 | 1,409,800 | — | — |
| 2011-09-06 | $16.66 | $16.66 | 1,067,200 | — | — |
| 2011-09-02 | $16.50 | $16.50 | 749,400 | — | — |
| 2011-09-01 | $16.64 | $16.64 | 669,200 | — | — |
| 2011-08-31 | $17.53 | $17.53 | 821,600 | — | — |
| 2011-08-30 | $17.10 | $17.10 | 1,355,900 | — | — |
| 2011-08-29 | $17.73 | $17.73 | 1,343,000 | — | — |
| 2011-08-26 | $16.16 | $16.16 | 588,600 | — | — |
| 2011-08-25 | $15.71 | $15.71 | 813,700 | — | — |
| 2011-08-24 | $15.60 | $15.60 | 1,024,400 | — | — |
| 2011-08-23 | $15.89 | $15.89 | 1,458,400 | — | — |
| 2011-08-22 | $14.00 | $14.00 | 2,252,600 | — | — |
| 2011-08-19 | $14.76 | $14.76 | 1,825,500 | — | — |
| 2011-08-18 | $15.24 | $15.24 | 1,757,700 | — | — |
| 2011-08-17 | $16.51 | $16.51 | 1,546,600 | — | — |
| 2011-08-16 | $17.34 | $17.34 | 1,129,500 | — | — |
| 2011-08-15 | $18.40 | $18.40 | 1,108,400 | — | — |
| 2011-08-12 | $17.40 | $17.40 | 1,343,300 | — | — |
| 2011-08-11 | $17.52 | $17.52 | 2,011,600 | — | — |
| 2011-08-10 | $15.89 | $15.89 | 1,415,400 | — | — |
| 2011-08-09 | $16.70 | $16.70 | 2,087,800 | — | — |
| 2011-08-08 | $15.23 | $15.23 | 2,032,800 | — | — |
| 2011-08-05 | $16.48 | $16.48 | 2,920,300 | — | — |
| 2011-08-04 | $17.21 | $17.21 | 1,868,100 | — | — |
| 2011-08-03 | $18.37 | $18.37 | 3,702,000 | — | — |
| 2011-08-02 | $17.53 | $17.53 | 2,689,200 | — | — |
| 2011-08-01 | $18.59 | $18.59 | 2,700,700 | — | — |
| 2011-07-29 | $18.96 | $18.96 | 7,786,900 | — | — |
| 2011-07-28 | $20.21 | $20.21 | 8,523,000 | — | — |
| 2011-07-27 | $24.42 | $24.42 | 2,267,400 | — | — |
| 2011-07-26 | $25.17 | $25.17 | 1,373,600 | — | — |
| 2011-07-25 | $24.94 | $24.94 | 3,969,600 | — | — |
| 2011-07-22 | $28.59 | $28.59 | 658,900 | — | — |
| 2011-07-21 | $28.09 | $28.09 | 877,100 | — | — |
| 2011-07-20 | $27.22 | $27.22 | 840,000 | — | — |
| 2011-07-19 | $27.77 | $27.77 | 1,403,500 | — | — |
| 2011-07-18 | $26.98 | $26.98 | 1,873,800 | — | — |
| 2011-07-15 | $28.64 | $28.64 | 1,414,600 | — | — |
| 2011-07-14 | $27.97 | $27.97 | 2,180,100 | — | — |
| 2011-07-13 | $27.93 | $27.93 | 1,607,400 | — | — |
| 2011-07-12 | $27.65 | $27.65 | 1,806,300 | — | — |
| 2011-07-11 | $27.23 | $27.23 | 1,747,900 | — | — |
| 2011-07-08 | $28.42 | $28.42 | 2,521,300 | — | — |
| 2011-07-07 | $29.13 | $29.13 | 1,135,200 | — | — |
| 2011-07-06 | $29.48 | $29.48 | 2,554,600 | — | — |
| 2011-07-05 | $29.99 | $29.99 | 3,391,500 | — | — |
| 2011-07-01 | $32.60 | $32.60 | 936,800 | — | — |
| 2011-06-30 | $32.43 | $32.43 | 1,618,300 | — | — |
| 2011-06-29 | $32.02 | $32.02 | 1,727,400 | — | — |
| 2011-06-28 | $30.99 | $30.99 | 1,461,900 | — | — |
| 2011-06-27 | $29.75 | $29.75 | 1,302,400 | — | — |
| 2011-06-24 | $30.33 | $30.33 | 964,600 | — | — |
| 2011-06-23 | $29.67 | $29.67 | 778,900 | — | — |
| 2011-06-22 | $29.93 | $29.93 | 546,100 | — | — |
| 2011-06-21 | $29.91 | $29.91 | 1,036,400 | — | — |
| 2011-06-20 | $29.04 | $29.04 | 1,584,500 | — | — |
| 2011-06-17 | $29.59 | $29.59 | 1,077,900 | — | — |
| 2011-06-16 | $30.24 | $30.24 | 994,400 | — | — |
| 2011-06-15 | $30.00 | $30.00 | 2,053,800 | — | — |
| 2011-06-14 | $31.83 | $31.83 | 813,800 | — | — |
| 2011-06-13 | $30.70 | $30.70 | 944,100 | — | — |
| 2011-06-10 | $31.45 | $31.45 | 2,038,800 | — | — |
| 2011-06-09 | $33.16 | $33.16 | 2,821,200 | — | — |
| 2011-06-08 | $35.02 | $35.02 | 579,500 | — | — |
| 2011-06-07 | $35.99 | $35.99 | 571,700 | — | — |
| 2011-06-06 | $36.00 | $36.00 | 635,000 | — | — |
| 2011-06-03 | $36.51 | $36.51 | 850,200 | — | — |
| 2011-06-02 | $37.26 | $37.26 | 745,800 | — | — |
| 2011-06-01 | $36.75 | $36.75 | 1,327,500 | — | — |
| 2011-05-31 | $37.21 | $37.21 | 1,255,500 | — | — |
| 2011-05-27 | $36.77 | $36.77 | 1,079,900 | — | — |
| 2011-05-26 | $35.88 | $35.88 | 866,400 | — | — |
| 2011-05-25 | $34.20 | $34.20 | 1,801,500 | — | — |
| 2011-05-24 | $34.24 | $34.24 | 874,100 | — | — |
| 2011-05-23 | $35.45 | $35.45 | 643,100 | — | — |
| 2011-05-20 | $36.41 | $36.41 | 1,006,300 | — | — |
| 2011-05-19 | $36.49 | $36.49 | 977,900 | — | — |
| 2011-05-18 | $35.68 | $35.68 | 580,900 | — | — |
| 2011-05-17 | $35.54 | $35.54 | 914,300 | — | — |
| 2011-05-16 | $35.82 | $35.82 | 1,314,800 | — | — |
| 2011-05-13 | $36.66 | $36.66 | 994,800 | — | — |
| 2011-05-12 | $34.80 | $34.80 | 356,000 | — | — |
| 2011-05-11 | $35.18 | $35.18 | 437,600 | — | — |
| 2011-05-10 | $35.22 | $35.22 | 523,900 | — | — |
| 2011-05-09 | $34.92 | $34.92 | 536,400 | — | — |
| 2011-05-06 | $34.99 | $34.99 | 521,000 | — | — |
| 2011-05-05 | $33.96 | $33.96 | 571,300 | — | — |
| 2011-05-04 | $34.30 | $34.30 | 463,300 | — | — |
| 2011-05-03 | $34.92 | $34.92 | 888,200 | — | — |
| 2011-05-02 | $35.85 | $35.85 | 1,404,700 | — | — |
| 2011-04-29 | $35.08 | $35.08 | 1,279,600 | — | — |
| 2011-04-28 | $34.24 | $34.24 | 2,900,000 | — | — |
| 2011-04-27 | $32.30 | $32.30 | 520,400 | — | — |
| 2011-04-26 | $32.88 | $32.88 | 516,800 | — | — |
| 2011-04-25 | $32.49 | $32.49 | 455,400 | — | — |
| 2011-04-21 | $32.15 | $32.15 | 351,800 | — | — |
| 2011-04-20 | $31.46 | $31.46 | 346,100 | — | — |
| 2011-04-19 | $30.99 | $30.99 | 315,000 | — | — |
| 2011-04-18 | $31.04 | $31.04 | 394,300 | — | — |
| 2011-04-15 | $31.43 | $31.43 | 563,100 | — | — |
| 2011-04-14 | $31.20 | $31.20 | 540,800 | — | — |
| 2011-04-13 | $30.99 | $30.99 | 686,700 | — | — |
| 2011-04-12 | $30.12 | $30.12 | 738,400 | — | — |
| 2011-04-11 | $30.43 | $30.43 | 558,300 | — | — |
| 2011-04-08 | $31.00 | $31.00 | 845,200 | — | — |
| 2011-04-07 | $31.08 | $31.08 | 341,000 | — | — |
| 2011-04-06 | $31.45 | $31.45 | 420,400 | — | — |
| 2011-04-05 | $31.58 | $31.58 | 483,800 | — | — |
| 2011-04-04 | $31.61 | $31.61 | 858,700 | — | — |
| 2011-04-01 | $32.11 | $32.11 | 684,800 | — | — |
| 2011-03-31 | $31.98 | $31.98 | 668,200 | — | — |
| 2011-03-30 | $32.35 | $32.35 | 1,615,300 | — | — |
| 2011-03-29 | $31.49 | $31.49 | 1,611,200 | — | — |
| 2011-03-28 | $31.17 | $31.17 | 1,123,000 | — | — |
| 2011-03-25 | $31.71 | $31.71 | 3,322,500 | — | — |
| 2011-03-24 | $29.99 | $29.99 | 5,078,600 | — | — |
| 2011-03-23 | $26.60 | $26.60 | 374,800 | — | — |
| 2011-03-22 | $26.66 | $26.66 | 755,100 | — | — |
| 2011-03-21 | $27.09 | $27.09 | 460,500 | — | — |
| 2011-03-18 | $26.20 | $26.20 | 677,400 | — | — |
| 2011-03-17 | $25.89 | $25.89 | 760,300 | — | — |
| 2011-03-16 | $26.37 | $26.37 | 668,200 | — | — |
| 2011-03-15 | $27.04 | $27.04 | 1,002,000 | — | — |
| 2011-03-14 | $28.06 | $28.06 | 1,178,300 | — | — |
| 2011-03-11 | $28.13 | $28.13 | 549,200 | — | — |
| 2011-03-10 | $27.90 | $27.90 | 754,600 | — | — |
| 2011-03-09 | $28.48 | $28.48 | 906,000 | — | — |
| 2011-03-08 | $27.86 | $27.86 | 445,200 | — | — |
| 2011-03-07 | $27.81 | $27.81 | 596,000 | — | — |
| 2011-03-04 | $28.41 | $28.41 | 598,300 | — | — |
| 2011-03-03 | $28.52 | $28.52 | 617,600 | — | — |
| 2011-03-02 | $28.16 | $28.16 | 810,400 | — | — |
| 2011-03-01 | $27.02 | $27.02 | 796,800 | — | — |
| 2011-02-28 | $26.51 | $26.51 | 761,500 | — | — |
| 2011-02-25 | $26.66 | $26.66 | 1,195,700 | — | — |
| 2011-02-24 | $27.01 | $27.01 | 1,981,400 | — | — |
| 2011-02-23 | $27.78 | $27.78 | 1,149,600 | — | — |
| 2011-02-22 | $27.45 | $27.45 | 848,700 | — | — |
| 2011-02-18 | $28.48 | $28.48 | 473,900 | — | — |
| 2011-02-17 | $28.15 | $28.15 | 230,200 | — | — |
| 2011-02-16 | $28.28 | $28.28 | 312,900 | — | — |
| 2011-02-15 | $27.92 | $27.92 | 328,500 | — | — |
| 2011-02-14 | $28.46 | $28.46 | 437,100 | — | — |
| 2011-02-11 | $28.20 | $28.20 | 573,800 | — | — |
| 2011-02-10 | $27.57 | $27.57 | 899,900 | — | — |
| 2011-02-09 | $27.57 | $27.57 | 648,900 | — | — |
| 2011-02-08 | $27.69 | $27.69 | 559,900 | — | — |
| 2011-02-07 | $27.04 | $27.04 | 425,800 | — | — |
| 2011-02-04 | $27.21 | $27.21 | 454,000 | — | — |
| 2011-02-03 | $27.44 | $27.44 | 683,500 | — | — |
| 2011-02-02 | $26.80 | $26.80 | 820,900 | — | — |
| 2011-02-01 | $27.37 | $27.37 | 1,598,900 | — | — |
| 2011-01-31 | $25.59 | $25.59 | 1,312,000 | — | — |
| 2011-01-28 | $25.57 | $25.57 | 867,900 | — | — |
| 2011-01-27 | $26.09 | $26.09 | 598,400 | — | — |
| 2011-01-26 | $26.25 | $26.25 | 612,500 | — | — |
| 2011-01-25 | $26.26 | $26.26 | 372,100 | — | — |
| 2011-01-24 | $26.65 | $26.65 | 873,600 | — | — |
| 2011-01-21 | $26.36 | $26.36 | 1,423,200 | — | — |
| 2011-01-20 | $26.83 | $26.83 | 938,100 | — | — |
| 2011-01-19 | $26.67 | $26.67 | 874,800 | — | — |
| 2011-01-18 | $27.39 | $27.39 | 608,100 | — | — |
| 2011-01-14 | $27.46 | $27.46 | 812,200 | — | — |
| 2011-01-13 | $27.93 | $27.93 | 1,006,200 | — | — |
| 2011-01-12 | $27.92 | $27.92 | 1,763,100 | — | — |
| 2011-01-11 | $26.83 | $26.83 | 1,110,800 | — | — |
| 2011-01-10 | $27.09 | $27.09 | 1,323,800 | — | — |
| 2011-01-07 | $27.21 | $27.21 | 958,300 | — | — |
| 2011-01-06 | $27.86 | $27.86 | 798,500 | — | — |
| 2011-01-05 | $28.12 | $28.12 | 1,738,400 | — | — |
| 2011-01-04 | $27.51 | $27.51 | 1,672,000 | — | — |
| 2011-01-03 | $28.47 | $28.47 | 3,660,500 | — | — |