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
- 2000-09-29 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 | $20.15 | $20.15 | 134,053 | — | — |
| 2011-12-29 | $20.19 | $20.19 | 64,613 | — | — |
| 2011-12-28 | $19.85 | $19.85 | 139,868 | — | — |
| 2011-12-27 | $20.32 | $20.32 | 68,014 | — | — |
| 2011-12-23 | $20.18 | $20.18 | 54,960 | — | — |
| 2011-12-22 | $20.10 | $20.10 | 158,955 | — | — |
| 2011-12-21 | $19.82 | $19.82 | 92,916 | — | — |
| 2011-12-20 | $19.57 | $19.57 | 123,851 | — | — |
| 2011-12-19 | $18.73 | $18.73 | 132,189 | — | — |
| 2011-12-16 | $18.78 | $18.78 | 239,804 | — | — |
| 2011-12-15 | $18.61 | $18.61 | 179,469 | — | — |
| 2011-12-14 | $18.51 | $18.51 | 161,478 | — | — |
| 2011-12-13 | $18.74 | $18.74 | 87,102 | — | — |
| 2011-12-12 | $19.02 | $19.02 | 102,460 | — | — |
| 2011-12-09 | $19.28 | $19.28 | 141,952 | — | — |
| 2011-12-08 | $18.92 | $18.92 | 129,117 | — | — |
| 2011-12-07 | $19.81 | $19.81 | 127,910 | — | — |
| 2011-12-06 | $19.53 | $19.53 | 114,746 | — | — |
| 2011-12-05 | $19.77 | $19.77 | 165,647 | — | — |
| 2011-12-02 | $20.03 | $20.03 | 346,981 | — | — |
| 2011-12-01 | $20.73 | $20.73 | 287,085 | — | — |
| 2011-11-30 | $20.16 | $20.16 | 311,000 | — | — |
| 2011-11-29 | $18.71 | $18.71 | 153,470 | — | — |
| 2011-11-28 | $18.30 | $18.30 | 172,668 | — | — |
| 2011-11-25 | $17.61 | $17.61 | 41,028 | — | — |
| 2011-11-23 | $17.98 | $17.98 | 107,177 | — | — |
| 2011-11-22 | $18.52 | $18.52 | 111,565 | — | — |
| 2011-11-21 | $18.61 | $18.61 | 102,350 | — | — |
| 2011-11-18 | $19.02 | $19.02 | 96,975 | — | — |
| 2011-11-17 | $19.11 | $19.11 | 118,147 | — | — |
| 2011-11-16 | $19.30 | $19.30 | 144,365 | — | — |
| 2011-11-15 | $19.70 | $19.70 | 70,098 | — | — |
| 2011-11-14 | $19.51 | $19.51 | 94,013 | — | — |
| 2011-11-11 | $19.85 | $19.85 | 75,693 | — | — |
| 2011-11-10 | $19.48 | $19.48 | 83,372 | — | — |
| 2011-11-09 | $19.32 | $19.32 | 140,306 | — | — |
| 2011-11-08 | $20.24 | $20.24 | 97,304 | — | — |
| 2011-11-07 | $20.04 | $20.04 | 86,882 | — | — |
| 2011-11-04 | $20.07 | $20.07 | 126,923 | — | — |
| 2011-11-03 | $20.21 | $20.21 | 107,396 | — | — |
| 2011-11-02 | $19.69 | $19.69 | 131,640 | — | — |
| 2011-11-01 | $19.49 | $19.49 | 251,871 | — | — |
| 2011-10-31 | $20.36 | $20.36 | 238,268 | — | — |
| 2011-10-28 | $20.67 | $20.67 | 219,290 | — | — |
| 2011-10-27 | $20.29 | $20.29 | 213,586 | — | — |
| 2011-10-26 | $19.47 | $19.47 | 133,724 | — | — |
| 2011-10-25 | $19.12 | $19.12 | 184,077 | — | — |
| 2011-10-24 | $19.64 | $19.64 | 128,898 | — | — |
| 2011-10-21 | $19.20 | $19.20 | 310,451 | — | — |
| 2011-10-20 | $18.18 | $18.18 | 196,692 | — | — |
| 2011-10-19 | $18.08 | $18.08 | 213,257 | — | — |
| 2011-10-18 | $18.23 | $18.23 | 264,596 | — | — |
| 2011-10-17 | $18.09 | $18.09 | 245,070 | — | — |
| 2011-10-14 | $18.68 | $18.68 | 246,715 | — | — |
| 2011-10-13 | $18.60 | $18.60 | 573,950 | — | — |
| 2011-10-12 | $18.54 | $18.54 | 223,459 | — | — |
| 2011-10-11 | $18.43 | $18.43 | 195,156 | — | — |
| 2011-10-10 | $18.23 | $18.23 | 192,633 | — | — |
| 2011-10-07 | $17.87 | $17.87 | 141,513 | — | — |
| 2011-10-06 | $18.42 | $18.42 | 128,349 | — | — |
| 2011-10-05 | $18.10 | $18.10 | 122,535 | — | — |
| 2011-10-04 | $18.02 | $18.02 | 261,305 | — | — |
| 2011-10-03 | $17.19 | $17.19 | 249,238 | — | — |
| 2011-09-30 | $18.24 | $18.24 | 223,898 | — | — |
| 2011-09-29 | $18.68 | $18.68 | 200,312 | — | — |
| 2011-09-28 | $18.19 | $18.19 | 242,656 | — | — |
| 2011-09-27 | $18.43 | $18.43 | 160,381 | — | — |
| 2011-09-26 | $17.93 | $17.93 | 107,287 | — | — |
| 2011-09-23 | $17.78 | $17.78 | 213,037 | — | — |
| 2011-09-22 | $17.60 | $17.60 | 276,225 | — | — |
| 2011-09-21 | $17.49 | $17.49 | 145,023 | — | — |
| 2011-09-20 | $18.12 | $18.12 | 99,388 | — | — |
| 2011-09-19 | $18.40 | $18.40 | 165,976 | — | — |
| 2011-09-16 | $18.71 | $18.71 | 241,340 | — | — |
| 2011-09-15 | $18.63 | $18.63 | 192,524 | — | — |
| 2011-09-14 | $18.37 | $18.37 | 498,367 | — | — |
| 2011-09-13 | $18.14 | $18.14 | 269,643 | — | — |
| 2011-09-12 | $18.06 | $18.06 | 458,327 | — | — |
| 2011-09-09 | $18.30 | $18.30 | 242,547 | — | — |
| 2011-09-08 | $18.97 | $18.97 | 1,275,811 | — | — |
| 2011-09-07 | $19.80 | $19.80 | 129,665 | — | — |
| 2011-09-06 | $19.04 | $19.04 | 112,333 | — | — |
| 2011-09-02 | $19.06 | $19.06 | 149,302 | — | — |
| 2011-09-01 | $19.88 | $19.88 | 168,719 | — | — |
| 2011-08-31 | $20.37 | $20.37 | 171,461 | — | — |
| 2011-08-30 | $20.07 | $20.07 | 309,354 | — | — |
| 2011-08-29 | $20.44 | $20.44 | 150,728 | — | — |
| 2011-08-26 | $19.47 | $19.47 | 86,992 | — | — |
| 2011-08-25 | $18.93 | $18.93 | 131,311 | — | — |
| 2011-08-24 | $19.68 | $19.68 | 196,473 | — | — |
| 2011-08-23 | $19.47 | $19.47 | 137,674 | — | — |
| 2011-08-22 | $18.67 | $18.67 | 145,682 | — | — |
| 2011-08-19 | $18.93 | $18.93 | 251,652 | — | — |
| 2011-08-18 | $18.69 | $18.69 | 154,348 | — | — |
| 2011-08-17 | $19.78 | $19.78 | 127,910 | — | — |
| 2011-08-16 | $19.84 | $19.84 | 90,612 | — | — |
| 2011-08-15 | $20.15 | $20.15 | 84,140 | — | — |
| 2011-08-12 | $19.70 | $19.70 | 92,038 | — | — |
| 2011-08-11 | $19.59 | $19.59 | 195,376 | — | — |
| 2011-08-10 | $18.82 | $18.82 | 243,315 | — | — |
| 2011-08-09 | $20.08 | $20.08 | 398,321 | — | — |
| 2011-08-08 | $18.98 | $18.98 | 263,829 | — | — |
| 2011-08-05 | $20.67 | $20.67 | 279,625 | — | — |
| 2011-08-04 | $20.91 | $20.91 | 168,170 | — | — |
| 2011-08-03 | $21.88 | $21.88 | 189,452 | — | — |
| 2011-08-02 | $21.71 | $21.71 | 266,352 | — | — |
| 2011-08-01 | $22.09 | $22.09 | 294,764 | — | — |
| 2011-07-29 | $22.72 | $22.72 | 261,854 | — | — |
| 2011-07-28 | $22.99 | $22.99 | 227,408 | — | — |
| 2011-07-27 | $23.12 | $23.12 | 210,734 | — | — |
| 2011-07-26 | $23.69 | $23.69 | 74,815 | — | — |
| 2011-07-25 | $24.01 | $24.01 | 88,528 | — | — |
| 2011-07-22 | $24.34 | $24.34 | 59,128 | — | — |
| 2011-07-21 | $24.58 | $24.58 | 113,430 | — | — |
| 2011-07-20 | $24.27 | $24.27 | 184,406 | — | — |
| 2011-07-19 | $24.83 | $24.83 | 260,647 | — | — |
| 2011-07-18 | $24.27 | $24.27 | 169,487 | — | — |
| 2011-07-15 | $24.94 | $24.94 | 144,804 | — | — |
| 2011-07-14 | $24.92 | $24.92 | 135,918 | — | — |
| 2011-07-13 | $25.08 | $25.08 | 240,353 | — | — |
| 2011-07-12 | $25.01 | $25.01 | 131,311 | — | — |
| 2011-07-11 | $24.85 | $24.85 | 171,132 | — | — |
| 2011-07-08 | $25.41 | $25.41 | 106,848 | — | — |
| 2011-07-07 | $25.71 | $25.71 | 136,467 | — | — |
| 2011-07-06 | $25.40 | $25.40 | 211,611 | — | — |
| 2011-07-05 | $24.99 | $24.99 | 169,157 | — | — |
| 2011-07-01 | $24.82 | $24.82 | 205,688 | — | — |
| 2011-06-30 | $24.45 | $24.45 | 120,670 | — | — |
| 2011-06-29 | $24.28 | $24.28 | 112,113 | — | — |
| 2011-06-28 | $24.59 | $24.59 | 81,397 | — | — |
| 2011-06-27 | $24.40 | $24.40 | 84,688 | — | — |
| 2011-06-24 | $24.05 | $24.05 | 231,577 | — | — |
| 2011-06-23 | $24.37 | $24.37 | 135,480 | — | — |
| 2011-06-22 | $24.44 | $24.44 | 122,425 | — | — |
| 2011-06-21 | $24.29 | $24.29 | 210,514 | — | — |
| 2011-06-20 | $23.95 | $23.95 | 185,722 | — | — |
| 2011-06-17 | $23.88 | $23.88 | 262,841 | — | — |
| 2011-06-16 | $24.00 | $24.00 | 186,709 | — | — |
| 2011-06-15 | $23.93 | $23.93 | 101,802 | — | — |
| 2011-06-14 | $24.45 | $24.45 | 120,999 | — | — |
| 2011-06-13 | $23.96 | $23.96 | 119,573 | — | — |
| 2011-06-10 | $24.17 | $24.17 | 149,960 | — | — |
| 2011-06-09 | $24.81 | $24.81 | 125,058 | — | — |
| 2011-06-08 | $24.87 | $24.87 | 133,834 | — | — |
| 2011-06-07 | $24.98 | $24.98 | 142,171 | — | — |
| 2011-06-06 | $24.95 | $24.95 | 103,557 | — | — |
| 2011-06-03 | $25.17 | $25.17 | 105,312 | — | — |
| 2011-06-02 | $25.66 | $25.66 | 97,194 | — | — |
| 2011-06-01 | $25.68 | $25.68 | 192,194 | — | — |
| 2011-05-31 | $26.39 | $26.39 | 217,206 | — | — |
| 2011-05-27 | $26.03 | $26.03 | 159,175 | — | — |
| 2011-05-26 | $26.19 | $26.19 | 72,292 | — | — |
| 2011-05-25 | $26.00 | $26.00 | 224,885 | — | — |
| 2011-05-24 | $25.78 | $25.78 | 144,256 | — | — |
| 2011-05-23 | $25.62 | $25.62 | 129,336 | — | — |
| 2011-05-20 | $26.28 | $26.28 | 261,196 | — | — |
| 2011-05-19 | $26.26 | $26.26 | 313,852 | — | — |
| 2011-05-18 | $26.06 | $26.06 | 224,885 | — | — |
| 2011-05-17 | $25.88 | $25.88 | 223,459 | — | — |
| 2011-05-16 | $25.82 | $25.82 | 186,709 | — | — |
| 2011-05-13 | $26.11 | $26.11 | 332,391 | — | — |
| 2011-05-12 | $26.05 | $26.05 | 421,248 | — | — |
| 2011-05-11 | $24.81 | $24.81 | 109,042 | — | — |
| 2011-05-10 | $25.22 | $25.22 | 238,268 | — | — |
| 2011-05-09 | $24.79 | $24.79 | 154,677 | — | — |
| 2011-05-06 | $24.47 | $24.47 | 90,393 | — | — |
| 2011-05-05 | $24.39 | $24.39 | 106,190 | — | — |
| 2011-05-04 | $24.61 | $24.61 | 108,603 | — | — |
| 2011-05-03 | $24.67 | $24.67 | 483,448 | — | — |
| 2011-05-02 | $24.66 | $24.66 | 239,146 | — | — |
| 2011-04-29 | $24.68 | $24.68 | 401,502 | — | — |
| 2011-04-28 | $23.36 | $23.36 | 245,618 | — | — |
| 2011-04-27 | $23.42 | $23.42 | 200,532 | — | — |
| 2011-04-26 | $23.18 | $23.18 | 180,895 | — | — |
| 2011-04-25 | $23.25 | $23.25 | 118,915 | — | — |
| 2011-04-21 | $23.55 | $23.55 | 137,783 | — | — |
| 2011-04-20 | $23.72 | $23.72 | 271,178 | — | — |
| 2011-04-19 | $23.08 | $23.08 | 185,283 | — | — |
| 2011-04-18 | $23.50 | $23.50 | 134,053 | — | — |
| 2011-04-15 | $23.73 | $23.73 | 184,625 | — | — |
| 2011-04-14 | $23.51 | $23.51 | 56,825 | — | — |
| 2011-04-13 | $23.51 | $23.51 | 103,667 | — | — |
| 2011-04-12 | $23.66 | $23.66 | 57,812 | — | — |
| 2011-04-11 | $23.88 | $23.88 | 67,795 | — | — |
| 2011-04-08 | $23.74 | $23.74 | 73,718 | — | — |
| 2011-04-07 | $23.99 | $23.99 | 73,280 | — | — |
| 2011-04-06 | $23.85 | $23.85 | 138,990 | — | — |
| 2011-04-05 | $23.87 | $23.87 | 73,389 | — | — |
| 2011-04-04 | $23.84 | $23.84 | 107,725 | — | — |
| 2011-04-01 | $23.81 | $23.81 | 152,044 | — | — |
| 2011-03-31 | $24.12 | $24.12 | 87,979 | — | — |
| 2011-03-30 | $24.00 | $24.00 | 98,072 | — | — |
| 2011-03-29 | $23.76 | $23.76 | 51,778 | — | — |
| 2011-03-28 | $23.43 | $23.43 | 87,102 | — | — |
| 2011-03-25 | $23.66 | $23.66 | 157,749 | — | — |
| 2011-03-24 | $23.25 | $23.25 | 97,523 | — | — |
| 2011-03-23 | $23.31 | $23.31 | 267,229 | — | — |
| 2011-03-22 | $22.74 | $22.74 | 103,776 | — | — |
| 2011-03-21 | $22.82 | $22.82 | 135,150 | — | — |
| 2011-03-18 | $22.45 | $22.45 | 168,828 | — | — |
| 2011-03-17 | $22.16 | $22.16 | 107,396 | — | — |
| 2011-03-16 | $22.17 | $22.17 | 178,153 | — | — |
| 2011-03-15 | $22.51 | $22.51 | 98,401 | — | — |
| 2011-03-14 | $22.74 | $22.74 | 79,533 | — | — |
| 2011-03-11 | $23.07 | $23.07 | 113,320 | — | — |
| 2011-03-10 | $22.91 | $22.91 | 125,607 | — | — |
| 2011-03-09 | $23.88 | $23.88 | 153,032 | — | — |
| 2011-03-08 | $23.51 | $23.51 | 168,609 | — | — |
| 2011-03-07 | $22.69 | $22.69 | 140,526 | — | — |
| 2011-03-04 | $23.09 | $23.09 | 201,848 | — | — |
| 2011-03-03 | $23.09 | $23.09 | 186,161 | — | — |
| 2011-03-02 | $22.70 | $22.70 | 287,853 | — | — |
| 2011-03-01 | $22.71 | $22.71 | 139,648 | — | — |
| 2011-02-28 | $22.68 | $22.68 | 289,827 | — | — |
| 2011-02-25 | $22.67 | $22.67 | 311,000 | — | — |
| 2011-02-24 | $21.92 | $21.92 | 106,848 | — | — |
| 2011-02-23 | $21.56 | $21.56 | 103,118 | — | — |
| 2011-02-22 | $21.94 | $21.94 | 213,586 | — | — |
| 2011-02-18 | $22.12 | $22.12 | 139,319 | — | — |
| 2011-02-17 | $22.19 | $22.19 | 118,805 | — | — |
| 2011-02-16 | $22.10 | $22.10 | 108,384 | — | — |
| 2011-02-15 | $21.72 | $21.72 | 131,092 | — | — |
| 2011-02-14 | $21.97 | $21.97 | 50,681 | — | — |
| 2011-02-11 | $22.03 | $22.03 | 109,371 | — | — |
| 2011-02-10 | $21.70 | $21.70 | 90,173 | — | — |
| 2011-02-09 | $21.74 | $21.74 | 56,605 | — | — |
| 2011-02-08 | $21.80 | $21.80 | 58,909 | — | — |
| 2011-02-07 | $21.81 | $21.81 | 81,288 | — | — |
| 2011-02-04 | $21.70 | $21.70 | 82,056 | — | — |
| 2011-02-03 | $21.67 | $21.67 | 68,343 | — | — |
| 2011-02-02 | $21.57 | $21.57 | 37,956 | — | — |
| 2011-02-01 | $21.72 | $21.72 | 140,087 | — | — |
| 2011-01-31 | $21.47 | $21.47 | 113,649 | — | — |
| 2011-01-28 | $21.17 | $21.17 | 109,919 | — | — |
| 2011-01-27 | $21.80 | $21.80 | 146,669 | — | — |
| 2011-01-26 | $21.37 | $21.37 | 131,969 | — | — |
| 2011-01-25 | $21.08 | $21.08 | 103,776 | — | — |
| 2011-01-24 | $20.91 | $20.91 | 90,722 | — | — |
| 2011-01-21 | $21.02 | $21.02 | 120,122 | — | — |
| 2011-01-20 | $21.51 | $21.51 | 71,195 | — | — |
| 2011-01-19 | $21.70 | $21.70 | 122,754 | — | — |
| 2011-01-18 | $22.19 | $22.19 | 324,712 | — | — |
| 2011-01-14 | $22.01 | $22.01 | 134,273 | — | — |
| 2011-01-13 | $21.63 | $21.63 | 34,336 | — | — |
| 2011-01-12 | $21.96 | $21.96 | 53,643 | — | — |
| 2011-01-11 | $21.78 | $21.78 | 118,586 | — | — |
| 2011-01-10 | $21.30 | $21.30 | 88,747 | — | — |
| 2011-01-07 | $21.57 | $21.57 | 145,572 | — | — |
| 2011-01-06 | $21.65 | $21.65 | 78,545 | — | — |
| 2011-01-05 | $21.72 | $21.72 | 110,358 | — | — |
| 2011-01-04 | $21.73 | $21.73 | 175,520 | — | — |
| 2011-01-03 | $22.38 | $22.38 | 92,477 | — | — |