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
- 2006-01-30 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 | $23.70 | $27.14 | 1,100 | — | — |
| 2011-12-29 | $23.75 | $27.19 | 1,200 | — | — |
| 2011-12-28 | $23.75 | $27.19 | 1,700 | — | — |
| 2011-12-27 | $24.00 | $27.48 | 2,700 | — | — |
| 2011-12-23 | $24.45 | $28.00 | 300 | — | — |
| 2011-12-22 | $23.75 | $27.19 | 0 | — | — |
| 2011-12-21 | $23.75 | $27.19 | 3,400 | — | — |
| 2011-12-20 | $23.45 | $26.63 | 500 | — | — |
| 2011-12-19 | $23.50 | $26.69 | 800 | — | — |
| 2011-12-16 | $20.76 | $23.58 | 1,900 | — | — |
| 2011-12-15 | $21.01 | $23.86 | 0 | — | — |
| 2011-12-14 | $21.01 | $23.86 | 200 | — | — |
| 2011-12-13 | $21.01 | $23.86 | 300 | — | — |
| 2011-12-12 | $21.00 | $23.85 | 4,500 | — | — |
| 2011-12-09 | $20.75 | $23.57 | 1,200 | — | — |
| 2011-12-08 | $21.00 | $23.85 | 1,800 | — | — |
| 2011-12-07 | $20.75 | $23.57 | 800 | — | — |
| 2011-12-06 | $20.40 | $23.17 | 2,300 | — | — |
| 2011-12-05 | $20.10 | $22.83 | 1,500 | — | — |
| 2011-12-02 | $20.40 | $23.17 | 1,900 | — | — |
| 2011-12-01 | $20.00 | $22.72 | 3,500 | — | — |
| 2011-11-30 | $19.95 | $22.66 | 900 | — | — |
| 2011-11-29 | $19.90 | $22.60 | 4,200 | — | — |
| 2011-11-28 | $19.69 | $22.36 | 400 | — | — |
| 2011-11-25 | $19.70 | $22.37 | 400 | — | — |
| 2011-11-23 | $19.50 | $22.15 | 1,800 | — | — |
| 2011-11-22 | $20.00 | $22.72 | 2,000 | — | — |
| 2011-11-21 | $20.00 | $22.72 | 800 | — | — |
| 2011-11-18 | $20.30 | $23.06 | 1,400 | — | — |
| 2011-11-17 | $18.95 | $21.52 | 900 | — | — |
| 2011-11-16 | $18.95 | $21.52 | 400 | — | — |
| 2011-11-15 | $18.75 | $21.30 | 700 | — | — |
| 2011-11-14 | $18.95 | $21.52 | 2,400 | — | — |
| 2011-11-11 | $18.70 | $21.24 | 6,000 | — | — |
| 2011-11-10 | $18.80 | $21.35 | 7,300 | — | — |
| 2011-11-09 | $18.75 | $21.30 | 400 | — | — |
| 2011-11-08 | $18.70 | $21.24 | 1,800 | — | — |
| 2011-11-07 | $18.70 | $21.24 | 1,700 | — | — |
| 2011-11-04 | $18.70 | $21.24 | 600 | — | — |
| 2011-11-03 | $18.73 | $21.27 | 400 | — | — |
| 2011-11-02 | $18.75 | $21.30 | 1,400 | — | — |
| 2011-11-01 | $18.75 | $21.30 | 1,400 | — | — |
| 2011-10-31 | $18.75 | $21.30 | 1,400 | — | — |
| 2011-10-28 | $18.75 | $21.30 | 400 | — | — |
| 2011-10-27 | $18.75 | $21.30 | 400 | — | — |
| 2011-10-26 | $18.75 | $21.30 | 4,100 | — | — |
| 2011-10-25 | $18.90 | $21.47 | 400 | — | — |
| 2011-10-24 | $18.98 | $21.56 | 500 | — | — |
| 2011-10-21 | $18.75 | $21.30 | 4,600 | — | — |
| 2011-10-20 | $18.70 | $21.24 | 1,500 | — | — |
| 2011-10-19 | $18.74 | $21.28 | 0 | — | — |
| 2011-10-18 | $18.74 | $21.28 | 1,400 | — | — |
| 2011-10-17 | $18.55 | $21.07 | 3,300 | — | — |
| 2011-10-14 | $18.75 | $21.30 | 1,000 | — | — |
| 2011-10-13 | $19.00 | $21.58 | 600 | — | — |
| 2011-10-12 | $19.25 | $21.86 | 1,100 | — | — |
| 2011-10-11 | $18.00 | $20.44 | 3,900 | — | — |
| 2011-10-10 | $18.70 | $21.24 | 2,200 | — | — |
| 2011-10-07 | $18.95 | $21.52 | 1,500 | — | — |
| 2011-10-06 | $18.75 | $21.30 | 1,500 | — | — |
| 2011-10-05 | $18.60 | $21.13 | 200 | — | — |
| 2011-10-04 | $18.75 | $21.30 | 600 | — | — |
| 2011-10-03 | $18.75 | $21.30 | 0 | — | — |
| 2011-09-30 | $18.75 | $21.30 | 2,400 | — | — |
| 2011-09-29 | $19.00 | $21.58 | 4,700 | — | — |
| 2011-09-28 | $18.70 | $21.24 | 1,900 | — | — |
| 2011-09-27 | $18.75 | $21.30 | 400 | — | — |
| 2011-09-26 | $18.20 | $20.67 | 2,000 | — | — |
| 2011-09-23 | $18.75 | $21.30 | 600 | — | — |
| 2011-09-22 | $18.55 | $21.07 | 2,100 | — | — |
| 2011-09-21 | $18.95 | $21.52 | 600 | — | — |
| 2011-09-20 | $18.30 | $20.57 | 0 | — | — |
| 2011-09-19 | $18.30 | $20.57 | 3,200 | — | — |
| 2011-09-16 | $18.95 | $21.30 | 600 | — | — |
| 2011-09-15 | $18.94 | $21.29 | 1,300 | — | — |
| 2011-09-14 | $18.60 | $20.91 | 100 | — | — |
| 2011-09-13 | $18.30 | $20.57 | 1,100 | — | — |
| 2011-09-12 | $18.30 | $20.57 | 1,700 | — | — |
| 2011-09-09 | $18.22 | $20.48 | 1,600 | — | — |
| 2011-09-08 | $17.50 | $19.67 | 3,300 | — | — |
| 2011-09-07 | $17.50 | $19.67 | 0 | — | — |
| 2011-09-06 | $17.50 | $19.67 | 200 | — | — |
| 2011-09-02 | $18.00 | $20.23 | 5,500 | — | — |
| 2011-09-01 | $17.25 | $19.39 | 0 | — | — |
| 2011-08-31 | $17.25 | $19.39 | 1,300 | — | — |
| 2011-08-30 | $17.60 | $19.78 | 3,000 | — | — |
| 2011-08-29 | $17.75 | $19.95 | 0 | — | — |
| 2011-08-26 | $17.75 | $19.95 | 3,900 | — | — |
| 2011-08-25 | $17.75 | $19.95 | 0 | — | — |
| 2011-08-24 | $17.75 | $19.95 | 300 | — | — |
| 2011-08-23 | $17.75 | $19.95 | 2,500 | — | — |
| 2011-08-22 | $18.20 | $20.46 | 0 | — | — |
| 2011-08-19 | $18.20 | $20.46 | 600 | — | — |
| 2011-08-18 | $18.15 | $20.40 | 3,500 | — | — |
| 2011-08-17 | $18.00 | $20.23 | 2,200 | — | — |
| 2011-08-16 | $18.25 | $20.51 | 0 | — | — |
| 2011-08-15 | $18.25 | $20.51 | 600 | — | — |
| 2011-08-12 | $18.29 | $20.56 | 600 | — | — |
| 2011-08-11 | $18.28 | $20.55 | 600 | — | — |
| 2011-08-10 | $18.30 | $20.57 | 1,900 | — | — |
| 2011-08-09 | $18.30 | $20.57 | 0 | — | — |
| 2011-08-08 | $18.30 | $20.57 | 200 | — | — |
| 2011-08-05 | $18.30 | $20.57 | 1,100 | — | — |
| 2011-08-04 | $18.30 | $20.57 | 1,600 | — | — |
| 2011-08-03 | $18.25 | $20.51 | 0 | — | — |
| 2011-08-02 | $18.25 | $20.51 | 4,000 | — | — |
| 2011-08-01 | $18.85 | $21.19 | 0 | — | — |
| 2011-07-29 | $18.85 | $21.19 | 1,600 | — | — |
| 2011-07-28 | $18.75 | $21.07 | 5,900 | — | — |
| 2011-07-27 | $18.25 | $20.51 | 2,000 | — | — |
| 2011-07-26 | $18.25 | $20.51 | 800 | — | — |
| 2011-07-25 | $18.25 | $20.51 | 700 | — | — |
| 2011-07-22 | $18.25 | $20.51 | 3,900 | — | — |
| 2011-07-21 | $18.00 | $20.23 | 1,100 | — | — |
| 2011-07-20 | $18.23 | $20.49 | 600 | — | — |
| 2011-07-19 | $18.25 | $20.51 | 1,600 | — | — |
| 2011-07-18 | $18.00 | $20.23 | 0 | — | — |
| 2011-07-15 | $18.00 | $20.23 | 1,500 | — | — |
| 2011-07-14 | $18.00 | $20.23 | 600 | — | — |
| 2011-07-13 | $17.95 | $20.18 | 900 | — | — |
| 2011-07-12 | $17.90 | $20.12 | 600 | — | — |
| 2011-07-11 | $17.95 | $20.18 | 0 | — | — |
| 2011-07-08 | $17.95 | $20.18 | 900 | — | — |
| 2011-07-07 | $17.80 | $20.01 | 6,300 | — | — |
| 2011-07-06 | $17.50 | $19.67 | 6,200 | — | — |
| 2011-07-05 | $17.40 | $19.56 | 800 | — | — |
| 2011-07-01 | $17.48 | $19.65 | 0 | — | — |
| 2011-06-30 | $17.48 | $19.65 | 600 | — | — |
| 2011-06-29 | $17.50 | $19.67 | 2,300 | — | — |
| 2011-06-28 | $17.50 | $19.67 | 400 | — | — |
| 2011-06-27 | $17.60 | $19.78 | 200 | — | — |
| 2011-06-24 | $17.80 | $20.01 | 600 | — | — |
| 2011-06-23 | $17.80 | $20.01 | 600 | — | — |
| 2011-06-22 | $17.50 | $19.67 | 200 | — | — |
| 2011-06-21 | $18.00 | $20.02 | 0 | — | — |
| 2011-06-20 | $18.00 | $20.02 | 800 | — | — |
| 2011-06-17 | $18.00 | $20.02 | 1,000 | — | — |
| 2011-06-16 | $18.00 | $20.02 | 200 | — | — |
| 2011-06-15 | $18.40 | $20.46 | 600 | — | — |
| 2011-06-14 | $18.40 | $20.46 | 600 | — | — |
| 2011-06-13 | $18.40 | $20.46 | 0 | — | — |
| 2011-06-10 | $18.40 | $20.46 | 600 | — | — |
| 2011-06-09 | $17.75 | $19.74 | 800 | — | — |
| 2011-06-08 | $17.60 | $19.57 | 700 | — | — |
| 2011-06-07 | $18.50 | $20.57 | 4,700 | — | — |
| 2011-06-06 | $18.50 | $20.57 | 0 | — | — |
| 2011-06-03 | $18.50 | $20.57 | 2,000 | — | — |
| 2011-06-02 | $18.50 | $20.57 | 2,800 | — | — |
| 2011-06-01 | $18.25 | $20.30 | 300 | — | — |
| 2011-05-31 | $18.25 | $20.30 | 1,100 | — | — |
| 2011-05-27 | $18.10 | $20.13 | 1,000 | — | — |
| 2011-05-26 | $18.00 | $20.02 | 500 | — | — |
| 2011-05-25 | $18.20 | $20.24 | 900 | — | — |
| 2011-05-24 | $18.00 | $20.02 | 1,500 | — | — |
| 2011-05-23 | $18.00 | $20.02 | 0 | — | — |
| 2011-05-20 | $18.00 | $20.02 | 1,300 | — | — |
| 2011-05-19 | $18.00 | $20.02 | 0 | — | — |
| 2011-05-18 | $18.00 | $20.02 | 600 | — | — |
| 2011-05-17 | $17.75 | $19.74 | 600 | — | — |
| 2011-05-16 | $17.76 | $19.75 | 1,800 | — | — |
| 2011-05-13 | $18.00 | $20.02 | 3,100 | — | — |
| 2011-05-12 | $18.00 | $20.02 | 400 | — | — |
| 2011-05-11 | $18.00 | $20.02 | 0 | — | — |
| 2011-05-10 | $18.00 | $20.02 | 1,000 | — | — |
| 2011-05-09 | $18.00 | $20.02 | 700 | — | — |
| 2011-05-06 | $18.10 | $20.13 | 600 | — | — |
| 2011-05-05 | $18.00 | $20.02 | 1,700 | — | — |
| 2011-05-04 | $18.00 | $20.02 | 0 | — | — |
| 2011-05-03 | $18.00 | $20.02 | 0 | — | — |
| 2011-05-02 | $18.00 | $20.02 | 0 | — | — |
| 2011-04-29 | $18.00 | $20.02 | 4,100 | — | — |
| 2011-04-28 | $17.66 | $19.64 | 0 | — | — |
| 2011-04-27 | $17.66 | $19.64 | 0 | — | — |
| 2011-04-26 | $17.66 | $19.64 | 1,800 | — | — |
| 2011-04-25 | $17.66 | $19.64 | 1,400 | — | — |
| 2011-04-21 | $18.08 | $20.11 | 700 | — | — |
| 2011-04-20 | $17.70 | $19.68 | 0 | — | — |
| 2011-04-19 | $17.70 | $19.68 | 800 | — | — |
| 2011-04-18 | $17.66 | $19.64 | 1,200 | — | — |
| 2011-04-15 | $17.60 | $19.57 | 1,000 | — | — |
| 2011-04-14 | $17.90 | $19.91 | 4,600 | — | — |
| 2011-04-13 | $17.75 | $19.74 | 1,000 | — | — |
| 2011-04-12 | $17.90 | $19.91 | 700 | — | — |
| 2011-04-11 | $17.90 | $19.91 | 0 | — | — |
| 2011-04-08 | $17.90 | $19.91 | 0 | — | — |
| 2011-04-07 | $17.90 | $19.91 | 600 | — | — |
| 2011-04-06 | $17.60 | $19.57 | 1,400 | — | — |
| 2011-04-05 | $17.99 | $20.01 | 200 | — | — |
| 2011-04-04 | $18.00 | $20.02 | 0 | — | — |
| 2011-04-01 | $18.00 | $20.02 | 0 | — | — |
| 2011-03-31 | $18.00 | $20.02 | 800 | — | — |
| 2011-03-30 | $17.90 | $19.91 | 2,000 | — | — |
| 2011-03-29 | $17.60 | $19.57 | 1,500 | — | — |
| 2011-03-28 | $17.85 | $19.85 | 200 | — | — |
| 2011-03-25 | $17.85 | $19.85 | 6,000 | — | — |
| 2011-03-24 | $17.66 | $19.64 | 600 | — | — |
| 2011-03-23 | $17.80 | $19.80 | 1,900 | — | — |
| 2011-03-22 | $18.00 | $20.02 | 100 | — | — |
| 2011-03-21 | $17.90 | $19.91 | 0 | — | — |
| 2011-03-18 | $17.90 | $19.91 | 700 | — | — |
| 2011-03-17 | $18.00 | $20.02 | 3,600 | — | — |
| 2011-03-16 | $17.66 | $19.64 | 1,400 | — | — |
| 2011-03-15 | $18.48 | $20.34 | 700 | — | — |
| 2011-03-14 | $18.10 | $19.92 | 0 | — | — |
| 2011-03-11 | $18.10 | $19.92 | 2,400 | — | — |
| 2011-03-10 | $18.49 | $20.35 | 800 | — | — |
| 2011-03-09 | $18.30 | $20.14 | 1,600 | — | — |
| 2011-03-08 | $18.10 | $19.92 | 100 | — | — |
| 2011-03-07 | $18.50 | $20.36 | 0 | — | — |
| 2011-03-04 | $18.50 | $20.36 | 1,100 | — | — |
| 2011-03-03 | $18.50 | $20.36 | 100 | — | — |
| 2011-03-02 | $18.50 | $20.36 | 2,200 | — | — |
| 2011-03-01 | $18.00 | $19.81 | 200 | — | — |
| 2011-02-28 | $18.00 | $19.81 | 3,100 | — | — |
| 2011-02-25 | $18.41 | $20.26 | 3,200 | — | — |
| 2011-02-24 | $17.85 | $19.65 | 0 | — | — |
| 2011-02-23 | $17.85 | $19.65 | 300 | — | — |
| 2011-02-22 | $18.40 | $20.25 | 1,000 | — | — |
| 2011-02-18 | $18.40 | $20.25 | 1,400 | — | — |
| 2011-02-17 | $17.51 | $19.27 | 0 | — | — |
| 2011-02-16 | $17.51 | $19.27 | 200 | — | — |
| 2011-02-15 | $18.00 | $19.81 | 1,000 | — | — |
| 2011-02-14 | $18.45 | $20.31 | 0 | — | — |
| 2011-02-11 | $18.45 | $20.31 | 1,900 | — | — |
| 2011-02-10 | $18.49 | $20.35 | 600 | — | — |
| 2011-02-09 | $18.00 | $19.81 | 0 | — | — |
| 2011-02-08 | $18.00 | $19.81 | 500 | — | — |
| 2011-02-07 | $18.50 | $20.36 | 3,400 | — | — |
| 2011-02-04 | $18.75 | $20.64 | 1,000 | — | — |
| 2011-02-03 | $18.75 | $20.64 | 0 | — | — |
| 2011-02-02 | $18.75 | $20.64 | 0 | — | — |
| 2011-02-01 | $18.75 | $20.64 | 400 | — | — |
| 2011-01-31 | $19.75 | $21.74 | 600 | — | — |
| 2011-01-28 | $19.25 | $21.19 | 4,700 | — | — |
| 2011-01-27 | $19.00 | $20.91 | 600 | — | — |
| 2011-01-26 | $18.75 | $20.64 | 4,700 | — | — |
| 2011-01-25 | $18.15 | $19.98 | 200 | — | — |
| 2011-01-24 | $17.90 | $19.70 | 200 | — | — |
| 2011-01-21 | $17.90 | $19.70 | 900 | — | — |
| 2011-01-20 | $17.95 | $19.76 | 1,800 | — | — |
| 2011-01-19 | $17.54 | $19.31 | 700 | — | — |
| 2011-01-18 | $17.50 | $19.26 | 5,700 | — | — |
| 2011-01-14 | $17.46 | $19.22 | 600 | — | — |
| 2011-01-13 | $17.48 | $19.24 | 2,800 | — | — |
| 2011-01-12 | $17.00 | $18.71 | 2,300 | — | — |
| 2011-01-11 | $17.25 | $18.99 | 600 | — | — |
| 2011-01-10 | $17.25 | $18.99 | 1,600 | — | — |
| 2011-01-07 | $17.50 | $19.26 | 2,000 | — | — |
| 2011-01-06 | $17.49 | $19.25 | 0 | — | — |
| 2011-01-05 | $17.49 | $19.25 | 2,000 | — | — |
| 2011-01-04 | $17.40 | $19.15 | 1,600 | — | — |
| 2011-01-03 | $17.30 | $19.04 | 0 | — | — |