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
- 1997-10-07 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 | $22.30 | $22.30 | 23,990 | — | — |
| 2011-12-29 | $21.70 | $21.70 | 11,740 | — | — |
| 2011-12-28 | $20.50 | $20.50 | 6,870 | — | — |
| 2011-12-27 | $21.00 | $21.00 | 10,190 | — | — |
| 2011-12-23 | $21.60 | $21.60 | 7,050 | — | — |
| 2011-12-22 | $21.60 | $21.60 | 6,670 | — | — |
| 2011-12-21 | $20.90 | $20.90 | 9,120 | — | — |
| 2011-12-20 | $21.30 | $21.30 | 16,940 | — | — |
| 2011-12-19 | $20.10 | $20.10 | 8,470 | — | — |
| 2011-12-16 | $20.70 | $20.70 | 24,450 | — | — |
| 2011-12-15 | $21.40 | $21.40 | 15,200 | — | — |
| 2011-12-14 | $21.40 | $21.40 | 25,130 | — | — |
| 2011-12-13 | $20.10 | $20.10 | 9,970 | — | — |
| 2011-12-12 | $21.20 | $21.20 | 10,960 | — | — |
| 2011-12-09 | $22.00 | $22.00 | 24,000 | — | — |
| 2011-12-08 | $20.10 | $20.10 | 17,320 | — | — |
| 2011-12-07 | $21.00 | $21.00 | 13,500 | — | — |
| 2011-12-06 | $20.20 | $20.20 | 24,630 | — | — |
| 2011-12-05 | $20.50 | $20.50 | 16,910 | — | — |
| 2011-12-02 | $20.30 | $20.30 | 9,750 | — | — |
| 2011-12-01 | $19.10 | $19.10 | 19,110 | — | — |
| 2011-11-30 | $19.40 | $19.40 | 23,380 | — | — |
| 2011-11-29 | $17.70 | $17.70 | 12,950 | — | — |
| 2011-11-28 | $18.80 | $18.80 | 18,030 | — | — |
| 2011-11-25 | $17.80 | $17.80 | 13,070 | — | — |
| 2011-11-23 | $17.60 | $17.60 | 19,600 | — | — |
| 2011-11-22 | $19.40 | $19.40 | 7,720 | — | — |
| 2011-11-21 | $19.60 | $19.60 | 21,510 | — | — |
| 2011-11-18 | $21.10 | $21.10 | 30,400 | — | — |
| 2011-11-17 | $19.50 | $19.50 | 65,450 | — | — |
| 2011-11-16 | $22.50 | $22.50 | 14,380 | — | — |
| 2011-11-15 | $22.90 | $22.90 | 16,140 | — | — |
| 2011-11-14 | $23.00 | $23.00 | 18,430 | — | — |
| 2011-11-11 | $23.80 | $23.80 | 18,160 | — | — |
| 2011-11-10 | $23.50 | $23.50 | 39,150 | — | — |
| 2011-11-09 | $22.50 | $22.50 | 45,620 | — | — |
| 2011-11-08 | $24.20 | $24.20 | 37,730 | — | — |
| 2011-11-07 | $22.90 | $22.90 | 31,690 | — | — |
| 2011-11-04 | $23.40 | $23.40 | 27,380 | — | — |
| 2011-11-03 | $23.80 | $23.80 | 18,530 | — | — |
| 2011-11-02 | $23.30 | $23.30 | 19,650 | — | — |
| 2011-11-01 | $22.50 | $22.50 | 26,500 | — | — |
| 2011-10-31 | $23.70 | $23.70 | 35,180 | — | — |
| 2011-10-28 | $25.40 | $25.40 | 23,740 | — | — |
| 2011-10-27 | $25.50 | $25.50 | 51,540 | — | — |
| 2011-10-26 | $24.20 | $24.20 | 24,060 | — | — |
| 2011-10-25 | $23.60 | $23.60 | 88,500 | — | — |
| 2011-10-24 | $23.60 | $23.60 | 47,630 | — | — |
| 2011-10-21 | $22.40 | $22.40 | 26,000 | — | — |
| 2011-10-20 | $21.80 | $21.80 | 15,940 | — | — |
| 2011-10-19 | $21.60 | $21.60 | 34,430 | — | — |
| 2011-10-18 | $22.60 | $22.60 | 30,990 | — | — |
| 2011-10-17 | $22.10 | $22.10 | 38,910 | — | — |
| 2011-10-14 | $22.10 | $22.10 | 61,290 | — | — |
| 2011-10-13 | $21.40 | $21.40 | 16,190 | — | — |
| 2011-10-12 | $20.50 | $20.50 | 46,000 | — | — |
| 2011-10-11 | $21.50 | $21.50 | 45,470 | — | — |
| 2011-10-10 | $20.00 | $20.00 | 27,570 | — | — |
| 2011-10-07 | $19.30 | $19.30 | 19,510 | — | — |
| 2011-10-06 | $19.80 | $19.80 | 31,490 | — | — |
| 2011-10-05 | $19.60 | $19.60 | 18,250 | — | — |
| 2011-10-04 | $19.90 | $19.90 | 52,530 | — | — |
| 2011-10-03 | $18.90 | $18.90 | 38,140 | — | — |
| 2011-09-30 | $19.90 | $19.90 | 24,180 | — | — |
| 2011-09-29 | $19.70 | $19.70 | 23,940 | — | — |
| 2011-09-28 | $19.30 | $19.30 | 34,950 | — | — |
| 2011-09-27 | $20.50 | $20.50 | 39,310 | — | — |
| 2011-09-26 | $20.20 | $20.20 | 19,880 | — | — |
| 2011-09-23 | $19.60 | $19.60 | 34,120 | — | — |
| 2011-09-22 | $18.30 | $18.30 | 42,520 | — | — |
| 2011-09-21 | $19.70 | $19.70 | 33,700 | — | — |
| 2011-09-20 | $20.00 | $20.00 | 46,760 | — | — |
| 2011-09-19 | $20.80 | $20.80 | 79,510 | — | — |
| 2011-09-16 | $19.80 | $19.80 | 45,680 | — | — |
| 2011-09-15 | $19.50 | $19.50 | 14,970 | — | — |
| 2011-09-14 | $19.70 | $19.70 | 36,640 | — | — |
| 2011-09-13 | $18.30 | $18.30 | 28,260 | — | — |
| 2011-09-12 | $17.50 | $17.50 | 13,300 | — | — |
| 2011-09-09 | $17.40 | $17.40 | 23,970 | — | — |
| 2011-09-08 | $18.70 | $18.70 | 22,640 | — | — |
| 2011-09-07 | $18.80 | $18.80 | 37,330 | — | — |
| 2011-09-06 | $17.30 | $17.30 | 19,350 | — | — |
| 2011-09-02 | $18.30 | $18.30 | 28,150 | — | — |
| 2011-09-01 | $18.50 | $18.50 | 23,030 | — | — |
| 2011-08-31 | $18.70 | $18.70 | 29,690 | — | — |
| 2011-08-30 | $19.30 | $19.30 | 32,420 | — | — |
| 2011-08-29 | $20.50 | $20.50 | 31,650 | — | — |
| 2011-08-26 | $19.40 | $19.40 | 34,280 | — | — |
| 2011-08-25 | $18.40 | $18.40 | 45,980 | — | — |
| 2011-08-24 | $18.30 | $18.30 | 25,940 | — | — |
| 2011-08-23 | $18.50 | $18.50 | 166,330 | — | — |
| 2011-08-22 | $15.60 | $15.60 | 20,810 | — | — |
| 2011-08-19 | $15.90 | $15.90 | 15,420 | — | — |
| 2011-08-18 | $16.40 | $16.40 | 34,000 | — | — |
| 2011-08-17 | $18.00 | $18.00 | 20,800 | — | — |
| 2011-08-16 | $17.60 | $17.60 | 25,740 | — | — |
| 2011-08-15 | $17.80 | $17.80 | 147,170 | — | — |
| 2011-08-12 | $17.20 | $17.20 | 31,600 | — | — |
| 2011-08-11 | $16.10 | $16.10 | 47,990 | — | — |
| 2011-08-10 | $15.40 | $15.40 | 61,030 | — | — |
| 2011-08-09 | $15.10 | $15.10 | 110,050 | — | — |
| 2011-08-08 | $15.70 | $15.70 | 54,850 | — | — |
| 2011-08-05 | $17.00 | $17.00 | 95,250 | — | — |
| 2011-08-04 | $20.50 | $20.50 | 56,080 | — | — |
| 2011-08-03 | $22.80 | $22.80 | 158,710 | — | — |
| 2011-08-02 | $20.30 | $20.30 | 37,640 | — | — |
| 2011-08-01 | $21.60 | $21.60 | 123,690 | — | — |
| 2011-07-29 | $21.20 | $21.20 | 20,680 | — | — |
| 2011-07-28 | $20.70 | $20.70 | 24,740 | — | — |
| 2011-07-27 | $20.30 | $20.30 | 17,320 | — | — |
| 2011-07-26 | $20.90 | $20.90 | 37,270 | — | — |
| 2011-07-25 | $20.70 | $20.70 | 13,010 | — | — |
| 2011-07-22 | $21.10 | $21.10 | 11,220 | — | — |
| 2011-07-21 | $21.10 | $21.10 | 13,890 | — | — |
| 2011-07-20 | $21.00 | $21.00 | 10,790 | — | — |
| 2011-07-19 | $20.60 | $20.60 | 21,110 | — | — |
| 2011-07-18 | $19.40 | $19.40 | 27,710 | — | — |
| 2011-07-15 | $20.10 | $20.10 | 46,190 | — | — |
| 2011-07-14 | $20.00 | $20.00 | 59,020 | — | — |
| 2011-07-13 | $21.60 | $21.60 | 43,670 | — | — |
| 2011-07-12 | $22.30 | $22.30 | 71,830 | — | — |
| 2011-07-11 | $23.80 | $23.80 | 21,210 | — | — |
| 2011-07-08 | $24.30 | $24.30 | 17,780 | — | — |
| 2011-07-07 | $24.20 | $24.20 | 83,460 | — | — |
| 2011-07-06 | $24.40 | $24.40 | 19,830 | — | — |
| 2011-07-05 | $24.50 | $24.50 | 35,650 | — | — |
| 2011-07-01 | $23.50 | $23.50 | 28,140 | — | — |
| 2011-06-30 | $23.20 | $23.20 | 39,140 | — | — |
| 2011-06-29 | $23.90 | $23.90 | 21,130 | — | — |
| 2011-06-28 | $24.60 | $24.60 | 21,420 | — | — |
| 2011-06-27 | $24.60 | $24.60 | 62,780 | — | — |
| 2011-06-24 | $24.40 | $24.40 | 575,200 | — | — |
| 2011-06-23 | $23.30 | $23.30 | 30,820 | — | — |
| 2011-06-22 | $23.90 | $23.90 | 27,190 | — | — |
| 2011-06-21 | $23.50 | $23.50 | 29,420 | — | — |
| 2011-06-20 | $23.00 | $23.00 | 26,970 | — | — |
| 2011-06-17 | $23.30 | $23.30 | 50,800 | — | — |
| 2011-06-16 | $23.10 | $23.10 | 36,130 | — | — |
| 2011-06-15 | $23.90 | $23.90 | 23,980 | — | — |
| 2011-06-14 | $24.30 | $24.30 | 22,920 | — | — |
| 2011-06-13 | $24.90 | $24.90 | 64,750 | — | — |
| 2011-06-10 | $24.00 | $24.00 | 108,280 | — | — |
| 2011-06-09 | $22.20 | $22.20 | 41,380 | — | — |
| 2011-06-08 | $22.40 | $22.40 | 42,170 | — | — |
| 2011-06-07 | $23.70 | $23.70 | 40,590 | — | — |
| 2011-06-06 | $23.60 | $23.60 | 82,090 | — | — |
| 2011-06-03 | $22.10 | $22.10 | 174,150 | — | — |
| 2011-06-02 | $24.70 | $24.70 | 219,680 | — | — |
| 2011-06-01 | $24.40 | $24.40 | 65,030 | — | — |
| 2011-05-31 | $24.60 | $24.60 | 72,820 | — | — |
| 2011-05-27 | $25.00 | $25.00 | 97,150 | — | — |
| 2011-05-26 | $23.80 | $23.80 | 129,680 | — | — |
| 2011-05-25 | $24.50 | $24.50 | 179,810 | — | — |
| 2011-05-24 | $23.50 | $23.50 | 1,083,090 | — | — |
| 2011-05-23 | $29.40 | $29.40 | 550,370 | — | — |
| 2011-05-20 | $30.40 | $30.40 | 53,240 | — | — |
| 2011-05-19 | $29.10 | $29.10 | 25,110 | — | — |
| 2011-05-18 | $28.70 | $28.70 | 18,260 | — | — |
| 2011-05-17 | $28.10 | $28.10 | 43,230 | — | — |
| 2011-05-16 | $28.80 | $28.80 | 31,810 | — | — |
| 2011-05-13 | $28.90 | $28.90 | 52,750 | — | — |
| 2011-05-12 | $30.90 | $30.90 | 40,200 | — | — |
| 2011-05-11 | $31.20 | $31.20 | 29,100 | — | — |
| 2011-05-10 | $32.80 | $32.80 | 47,160 | — | — |
| 2011-05-09 | $32.90 | $32.90 | 98,030 | — | — |
| 2011-05-06 | $29.20 | $29.20 | 47,850 | — | — |
| 2011-05-05 | $31.00 | $31.00 | 71,350 | — | — |
| 2011-05-04 | $30.60 | $30.60 | 96,440 | — | — |
| 2011-05-03 | $35.20 | $35.20 | 69,350 | — | — |
| 2011-05-02 | $36.40 | $36.40 | 139,340 | — | — |
| 2011-04-29 | $34.60 | $34.60 | 54,800 | — | — |
| 2011-04-28 | $35.60 | $35.60 | 88,580 | — | — |
| 2011-04-27 | $35.50 | $35.50 | 54,420 | — | — |
| 2011-04-26 | $35.70 | $35.70 | 160,000 | — | — |
| 2011-04-25 | $34.90 | $34.90 | 54,890 | — | — |
| 2011-04-21 | $34.80 | $34.80 | 98,410 | — | — |
| 2011-04-20 | $36.70 | $36.70 | 186,460 | — | — |
| 2011-04-19 | $33.30 | $33.30 | 169,670 | — | — |
| 2011-04-18 | $37.40 | $37.40 | 553,920 | — | — |
| 2011-04-15 | $33.60 | $33.60 | 195,710 | — | — |
| 2011-04-14 | $34.50 | $34.50 | 927,800 | — | — |
| 2011-04-13 | $36.30 | $36.30 | 1,915,720 | — | — |
| 2011-04-12 | $56.90 | $56.90 | 3,443,690 | — | — |
| 2011-04-11 | $26.60 | $26.60 | 1,800 | — | — |
| 2011-04-08 | $26.80 | $26.80 | 380 | — | — |
| 2011-04-07 | $27.00 | $27.00 | 2,090 | — | — |
| 2011-04-06 | $27.00 | $27.00 | 3,090 | — | — |
| 2011-04-05 | $26.30 | $26.30 | 1,850 | — | — |
| 2011-04-04 | $25.80 | $25.80 | 9,990 | — | — |
| 2011-04-01 | $26.60 | $26.60 | 3,140 | — | — |
| 2011-03-31 | $26.10 | $26.10 | 2,060 | — | — |
| 2011-03-30 | $26.00 | $26.00 | 4,840 | — | — |
| 2011-03-29 | $26.00 | $26.00 | 2,810 | — | — |
| 2011-03-28 | $26.80 | $26.80 | 8,710 | — | — |
| 2011-03-25 | $27.90 | $27.90 | 6,330 | — | — |
| 2011-03-24 | $26.40 | $26.40 | 1,210 | — | — |
| 2011-03-23 | $26.40 | $26.40 | 870 | — | — |
| 2011-03-22 | $27.40 | $27.40 | 5,450 | — | — |
| 2011-03-21 | $26.80 | $26.80 | 3,000 | — | — |
| 2011-03-18 | $25.50 | $25.50 | 5,510 | — | — |
| 2011-03-17 | $26.80 | $26.80 | 2,070 | — | — |
| 2011-03-16 | $24.90 | $24.90 | 6,970 | — | — |
| 2011-03-15 | $26.00 | $26.00 | 8,410 | — | — |
| 2011-03-14 | $27.40 | $27.40 | 16,300 | — | — |
| 2011-03-11 | $27.60 | $27.60 | 3,600 | — | — |
| 2011-03-10 | $27.00 | $27.00 | 24,740 | — | — |
| 2011-03-09 | $29.80 | $29.80 | 10,100 | — | — |
| 2011-03-08 | $30.00 | $30.00 | 11,760 | — | — |
| 2011-03-07 | $30.90 | $30.90 | 17,430 | — | — |
| 2011-03-04 | $32.00 | $32.00 | 79,140 | — | — |
| 2011-03-03 | $31.90 | $31.90 | 91,710 | — | — |
| 2011-03-02 | $26.70 | $26.70 | 2,130 | — | — |
| 2011-03-01 | $26.30 | $26.30 | 6,710 | — | — |
| 2011-02-28 | $26.30 | $26.30 | 5,810 | — | — |
| 2011-02-25 | $26.30 | $26.30 | 3,930 | — | — |
| 2011-02-24 | $26.30 | $26.30 | 2,420 | — | — |
| 2011-02-23 | $26.90 | $26.90 | 4,850 | — | — |
| 2011-02-22 | $28.00 | $28.00 | 31,140 | — | — |
| 2011-02-18 | $25.80 | $25.80 | 4,410 | — | — |
| 2011-02-17 | $24.90 | $24.90 | 1,920 | — | — |
| 2011-02-16 | $24.60 | $24.60 | 6,650 | — | — |
| 2011-02-15 | $24.90 | $24.90 | 180 | — | — |
| 2011-02-14 | $24.60 | $24.60 | 220 | — | — |
| 2011-02-11 | $24.50 | $24.50 | 860 | — | — |
| 2011-02-10 | $25.10 | $25.10 | 2,570 | — | — |
| 2011-02-09 | $24.70 | $24.70 | 5,280 | — | — |
| 2011-02-08 | $24.40 | $24.40 | 2,340 | — | — |
| 2011-02-07 | $23.80 | $23.80 | 3,170 | — | — |
| 2011-02-04 | $24.10 | $24.10 | 1,470 | — | — |
| 2011-02-03 | $23.60 | $23.60 | 5,890 | — | — |
| 2011-02-02 | $25.70 | $25.70 | 1,010 | — | — |
| 2011-02-01 | $26.00 | $26.00 | 4,190 | — | — |
| 2011-01-31 | $25.50 | $25.50 | 1,810 | — | — |
| 2011-01-28 | $25.50 | $25.50 | 2,190 | — | — |
| 2011-01-27 | $27.00 | $27.00 | 9,750 | — | — |
| 2011-01-26 | $29.40 | $29.40 | 27,530 | — | — |
| 2011-01-25 | $23.50 | $23.50 | 10,340 | — | — |
| 2011-01-24 | $22.40 | $22.40 | 1,960 | — | — |
| 2011-01-21 | $22.80 | $22.80 | 0 | — | — |
| 2011-01-20 | $22.80 | $22.80 | 500 | — | — |
| 2011-01-19 | $23.00 | $23.00 | 70 | — | — |
| 2011-01-18 | $23.50 | $23.50 | 850 | — | — |
| 2011-01-14 | $23.50 | $23.50 | 820 | — | — |
| 2011-01-13 | $23.10 | $23.10 | 450 | — | — |
| 2011-01-12 | $23.40 | $23.40 | 450 | — | — |
| 2011-01-11 | $23.50 | $23.50 | 960 | — | — |
| 2011-01-10 | $24.30 | $24.30 | 430 | — | — |
| 2011-01-07 | $23.70 | $23.70 | 670 | — | — |
| 2011-01-06 | $24.30 | $24.30 | 250 | — | — |
| 2011-01-05 | $23.70 | $23.70 | 140 | — | — |
| 2011-01-04 | $24.50 | $24.50 | 670 | — | — |
| 2011-01-03 | $24.10 | $24.10 | 4,150 | — | — |