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
- 1980-03-17 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 | $19.82 | $38.10 | 911,752 | — | — |
| 2011-12-29 | $19.74 | $37.95 | 1,091,073 | — | — |
| 2011-12-28 | $19.60 | $37.69 | 1,128,245 | — | — |
| 2011-12-27 | $19.99 | $38.42 | 1,227,716 | — | — |
| 2011-12-23 | $20.53 | $39.46 | 1,346,690 | — | — |
| 2011-12-22 | $20.01 | $38.47 | 997,454 | — | — |
| 2011-12-21 | $19.66 | $37.79 | 1,323,629 | — | — |
| 2011-12-20 | $19.94 | $38.34 | 2,082,217 | — | — |
| 2011-12-19 | $18.56 | $35.67 | 1,601,847 | — | — |
| 2011-12-16 | $19.21 | $36.93 | 2,995,461 | — | — |
| 2011-12-15 | $19.25 | $37.02 | 1,435,260 | — | — |
| 2011-12-14 | $19.20 | $36.91 | 1,701,661 | — | — |
| 2011-12-13 | $19.42 | $36.91 | 1,726,902 | — | — |
| 2011-12-12 | $19.84 | $37.71 | 2,820,614 | — | — |
| 2011-12-09 | $20.27 | $38.54 | 1,107,594 | — | — |
| 2011-12-08 | $19.62 | $37.30 | 1,775,547 | — | — |
| 2011-12-07 | $20.59 | $39.13 | 1,339,462 | — | — |
| 2011-12-06 | $20.77 | $39.48 | 1,489,068 | — | — |
| 2011-12-05 | $20.90 | $39.73 | 1,458,206 | — | — |
| 2011-12-02 | $20.70 | $39.35 | 2,523,810 | — | — |
| 2011-12-01 | $20.34 | $38.67 | 1,240,336 | — | — |
| 2011-11-30 | $20.41 | $38.80 | 2,617,658 | — | — |
| 2011-11-29 | $18.93 | $35.99 | 1,644,067 | — | — |
| 2011-11-28 | $18.98 | $36.09 | 2,678,235 | — | — |
| 2011-11-25 | $17.90 | $34.03 | 822,493 | — | — |
| 2011-11-23 | $17.80 | $33.83 | 2,350,454 | — | — |
| 2011-11-22 | $18.50 | $35.16 | 1,364,702 | — | — |
| 2011-11-21 | $18.73 | $35.61 | 2,217,483 | — | — |
| 2011-11-18 | $19.42 | $36.91 | 2,271,750 | — | — |
| 2011-11-17 | $19.01 | $36.14 | 3,313,260 | — | — |
| 2011-11-16 | $20.01 | $38.04 | 2,193,619 | — | — |
| 2011-11-15 | $20.89 | $39.71 | 1,267,412 | — | — |
| 2011-11-14 | $20.49 | $38.95 | 929,535 | — | — |
| 2011-11-11 | $20.99 | $39.90 | 1,047,476 | — | — |
| 2011-11-10 | $20.56 | $39.09 | 1,811,227 | — | — |
| 2011-11-09 | $20.13 | $38.26 | 3,878,530 | — | — |
| 2011-11-08 | $22.93 | $43.59 | 1,093,712 | — | — |
| 2011-11-07 | $22.44 | $42.65 | 1,462,107 | — | — |
| 2011-11-04 | $21.97 | $41.77 | 3,230,770 | — | — |
| 2011-11-03 | $22.61 | $42.98 | 7,170,680 | — | — |
| 2011-11-02 | $22.56 | $42.88 | 1,317,319 | — | — |
| 2011-11-01 | $21.76 | $41.36 | 1,948,902 | — | — |
| 2011-10-31 | $23.39 | $44.45 | 1,306,993 | — | — |
| 2011-10-28 | $24.72 | $46.99 | 1,364,931 | — | — |
| 2011-10-27 | $24.94 | $47.40 | 1,763,385 | — | — |
| 2011-10-26 | $22.95 | $43.62 | 1,572,362 | — | — |
| 2011-10-25 | $22.24 | $42.28 | 1,291,046 | — | — |
| 2011-10-24 | $23.32 | $44.32 | 1,323,400 | — | — |
| 2011-10-21 | $22.63 | $43.01 | 1,971,619 | — | — |
| 2011-10-20 | $22.39 | $42.56 | 1,682,846 | — | — |
| 2011-10-19 | $21.91 | $41.65 | 1,949,705 | — | — |
| 2011-10-18 | $22.05 | $41.92 | 1,365,390 | — | — |
| 2011-10-17 | $21.08 | $40.08 | 1,556,758 | — | — |
| 2011-10-14 | $22.17 | $42.15 | 974,623 | — | — |
| 2011-10-13 | $21.57 | $41.01 | 1,680,781 | — | — |
| 2011-10-12 | $21.59 | $41.04 | 1,310,435 | — | — |
| 2011-10-11 | $21.01 | $39.95 | 1,198,115 | — | — |
| 2011-10-10 | $20.79 | $39.52 | 1,250,432 | — | — |
| 2011-10-07 | $20.06 | $38.14 | 1,408,070 | — | — |
| 2011-10-06 | $20.72 | $39.38 | 1,251,350 | — | — |
| 2011-10-05 | $20.19 | $38.37 | 1,700,284 | — | — |
| 2011-10-04 | $19.46 | $37.00 | 2,179,852 | — | — |
| 2011-10-03 | $18.49 | $35.14 | 2,445,450 | — | — |
| 2011-09-30 | $19.77 | $37.58 | 1,764,762 | — | — |
| 2011-09-29 | $20.81 | $39.57 | 1,724,951 | — | — |
| 2011-09-28 | $20.08 | $38.17 | 1,772,334 | — | — |
| 2011-09-27 | $20.71 | $39.37 | 2,081,988 | — | — |
| 2011-09-26 | $20.73 | $39.40 | 2,365,025 | — | — |
| 2011-09-23 | $20.47 | $38.90 | 1,774,285 | — | — |
| 2011-09-22 | $20.54 | $39.05 | 2,711,506 | — | — |
| 2011-09-21 | $22.00 | $41.82 | 2,057,092 | — | — |
| 2011-09-20 | $24.05 | $45.71 | 1,197,198 | — | — |
| 2011-09-19 | $23.86 | $45.35 | 1,664,718 | — | — |
| 2011-09-16 | $24.81 | $47.17 | 1,203,737 | — | — |
| 2011-09-15 | $24.91 | $47.35 | 942,040 | — | — |
| 2011-09-14 | $24.92 | $47.37 | 1,112,183 | — | — |
| 2011-09-13 | $24.14 | $45.88 | 915,882 | — | — |
| 2011-09-12 | $23.95 | $45.53 | 1,510,408 | — | — |
| 2011-09-09 | $23.50 | $44.67 | 1,224,503 | — | — |
| 2011-09-08 | $24.34 | $46.28 | 795,646 | — | — |
| 2011-09-07 | $25.20 | $47.90 | 996,078 | — | — |
| 2011-09-06 | $23.79 | $45.22 | 1,191,691 | — | — |
| 2011-09-02 | $23.90 | $45.43 | 800,579 | — | — |
| 2011-09-01 | $25.02 | $47.55 | 1,187,790 | — | — |
| 2011-08-31 | $25.83 | $49.09 | 947,432 | — | — |
| 2011-08-30 | $25.69 | $48.83 | 833,392 | — | — |
| 2011-08-29 | $25.62 | $48.69 | 819,395 | — | — |
| 2011-08-26 | $24.42 | $46.43 | 1,072,946 | — | — |
| 2011-08-25 | $23.63 | $44.92 | 1,125,262 | — | — |
| 2011-08-24 | $24.38 | $46.34 | 1,118,723 | — | — |
| 2011-08-23 | $23.77 | $45.18 | 1,060,096 | — | — |
| 2011-08-22 | $22.84 | $43.41 | 1,148,667 | — | — |
| 2011-08-19 | $22.68 | $43.11 | 1,242,630 | — | — |
| 2011-08-18 | $23.55 | $44.77 | 1,588,538 | — | — |
| 2011-08-17 | $25.26 | $48.02 | 698,585 | — | — |
| 2011-08-16 | $25.27 | $48.03 | 1,076,388 | — | — |
| 2011-08-15 | $25.70 | $48.86 | 1,062,391 | — | — |
| 2011-08-12 | $24.65 | $46.86 | 951,792 | — | — |
| 2011-08-11 | $24.60 | $46.76 | 1,548,613 | — | — |
| 2011-08-10 | $23.04 | $43.79 | 2,385,217 | — | — |
| 2011-08-09 | $24.02 | $45.66 | 2,391,183 | — | — |
| 2011-08-08 | $22.46 | $42.70 | 2,472,640 | — | — |
| 2011-08-05 | $25.63 | $48.71 | 1,829,240 | — | — |
| 2011-08-04 | $26.23 | $49.85 | 1,493,657 | — | — |
| 2011-08-03 | $28.35 | $53.90 | 967,166 | — | — |
| 2011-08-02 | $28.03 | $53.28 | 1,098,531 | — | — |
| 2011-08-01 | $29.27 | $55.64 | 869,302 | — | — |
| 2011-07-29 | $29.35 | $55.79 | 1,151,650 | — | — |
| 2011-07-28 | $29.03 | $55.19 | 750,443 | — | — |
| 2011-07-27 | $28.78 | $54.71 | 756,294 | — | — |
| 2011-07-26 | $29.60 | $56.27 | 372,525 | — | — |
| 2011-07-25 | $29.98 | $57.00 | 528,671 | — | — |
| 2011-07-22 | $30.45 | $57.87 | 599,115 | — | — |
| 2011-07-21 | $30.13 | $57.28 | 910,490 | — | — |
| 2011-07-20 | $29.32 | $55.74 | 775,454 | — | — |
| 2011-07-19 | $29.02 | $55.16 | 963,839 | — | — |
| 2011-07-18 | $28.68 | $54.53 | 839,128 | — | — |
| 2011-07-15 | $29.61 | $56.28 | 772,471 | — | — |
| 2011-07-14 | $29.57 | $56.22 | 782,337 | — | — |
| 2011-07-13 | $30.05 | $57.13 | 891,100 | — | — |
| 2011-07-12 | $29.50 | $56.08 | 905,901 | — | — |
| 2011-07-11 | $29.91 | $56.86 | 1,171,498 | — | — |
| 2011-07-08 | $30.79 | $58.52 | 756,409 | — | — |
| 2011-07-07 | $31.25 | $59.40 | 1,189,970 | — | — |
| 2011-07-06 | $30.97 | $58.87 | 1,145,914 | — | — |
| 2011-07-05 | $30.26 | $57.53 | 753,540 | — | — |
| 2011-07-01 | $30.46 | $57.91 | 592,805 | — | — |
| 2011-06-30 | $29.72 | $56.50 | 1,206,835 | — | — |
| 2011-06-29 | $29.36 | $55.80 | 1,006,518 | — | — |
| 2011-06-28 | $29.06 | $55.24 | 770,520 | — | — |
| 2011-06-27 | $28.56 | $54.30 | 660,380 | — | — |
| 2011-06-24 | $27.99 | $53.20 | 742,412 | — | — |
| 2011-06-23 | $28.62 | $54.41 | 1,251,923 | — | — |
| 2011-06-22 | $28.54 | $54.25 | 1,161,173 | — | — |
| 2011-06-21 | $29.10 | $55.32 | 832,818 | — | — |
| 2011-06-20 | $28.67 | $54.49 | 625,617 | — | — |
| 2011-06-17 | $28.65 | $54.46 | 1,307,108 | — | — |
| 2011-06-16 | $28.70 | $54.56 | 989,194 | — | — |
| 2011-06-15 | $28.39 | $53.96 | 1,037,724 | — | — |
| 2011-06-14 | $29.39 | $55.87 | 1,140,177 | — | — |
| 2011-06-13 | $29.03 | $55.19 | 845,783 | — | — |
| 2011-06-10 | $28.96 | $55.06 | 1,436,293 | — | — |
| 2011-06-09 | $29.25 | $55.60 | 848,995 | — | — |
| 2011-06-08 | $28.86 | $54.86 | 929,994 | — | — |
| 2011-06-07 | $29.04 | $55.21 | 1,357,589 | — | — |
| 2011-06-06 | $28.80 | $54.74 | 1,320,990 | — | — |
| 2011-06-03 | $29.53 | $56.13 | 1,148,208 | — | — |
| 2011-06-02 | $30.47 | $57.92 | 1,156,354 | — | — |
| 2011-06-01 | $30.03 | $57.08 | 1,280,720 | — | — |
| 2011-05-31 | $30.91 | $58.75 | 2,186,621 | — | — |
| 2011-05-27 | $31.15 | $59.22 | 593,723 | — | — |
| 2011-05-26 | $30.91 | $58.75 | 1,295,750 | — | — |
| 2011-05-25 | $30.78 | $58.50 | 1,426,082 | — | — |
| 2011-05-24 | $30.94 | $58.82 | 1,108,971 | — | — |
| 2011-05-23 | $31.38 | $59.65 | 807,348 | — | — |
| 2011-05-20 | $31.84 | $60.52 | 903,032 | — | — |
| 2011-05-19 | $32.26 | $61.32 | 830,868 | — | — |
| 2011-05-18 | $32.37 | $61.54 | 1,347,722 | — | — |
| 2011-05-17 | $31.51 | $59.90 | 1,100,940 | — | — |
| 2011-05-16 | $31.19 | $59.28 | 852,437 | — | — |
| 2011-05-13 | $31.20 | $59.30 | 936,074 | — | — |
| 2011-05-12 | $31.99 | $60.81 | 750,328 | — | — |
| 2011-05-11 | $31.84 | $60.52 | 1,002,388 | — | — |
| 2011-05-10 | $32.59 | $61.95 | 978,409 | — | — |
| 2011-05-09 | $32.11 | $61.04 | 528,327 | — | — |
| 2011-05-06 | $31.63 | $60.13 | 1,043,805 | — | — |
| 2011-05-05 | $31.52 | $59.91 | 1,051,836 | — | — |
| 2011-05-04 | $32.02 | $60.87 | 1,212,686 | — | — |
| 2011-05-03 | $33.00 | $62.73 | 571,351 | — | — |
| 2011-05-02 | $33.16 | $63.03 | 666,920 | — | — |
| 2011-04-29 | $33.70 | $64.05 | 743,444 | — | — |
| 2011-04-28 | $33.52 | $63.72 | 620,110 | — | — |
| 2011-04-27 | $33.22 | $63.14 | 786,238 | — | — |
| 2011-04-26 | $32.71 | $62.18 | 865,286 | — | — |
| 2011-04-25 | $32.51 | $61.80 | 584,086 | — | — |
| 2011-04-21 | $32.49 | $61.75 | 708,911 | — | — |
| 2011-04-20 | $32.15 | $61.12 | 1,532,551 | — | — |
| 2011-04-19 | $31.30 | $59.50 | 1,500,541 | — | — |
| 2011-04-18 | $30.48 | $57.94 | 1,335,561 | — | — |
| 2011-04-15 | $31.21 | $59.33 | 1,430,901 | — | — |
| 2011-04-14 | $30.77 | $58.49 | 1,285,539 | — | — |
| 2011-04-13 | $31.37 | $59.63 | 1,162,664 | — | — |
| 2011-04-12 | $31.73 | $60.31 | 852,666 | — | — |
| 2011-04-11 | $32.34 | $61.47 | 1,089,696 | — | — |
| 2011-04-08 | $32.08 | $60.97 | 998,602 | — | — |
| 2011-04-07 | $32.56 | $61.90 | 989,882 | — | — |
| 2011-04-06 | $32.76 | $62.28 | 1,873,411 | — | — |
| 2011-04-05 | $33.36 | $63.41 | 1,292,079 | — | — |
| 2011-04-04 | $34.01 | $64.65 | 944,679 | — | — |
| 2011-04-01 | $33.21 | $63.13 | 831,786 | — | — |
| 2011-03-31 | $32.72 | $62.20 | 896,149 | — | — |
| 2011-03-30 | $32.61 | $61.98 | 1,167,253 | — | — |
| 2011-03-29 | $32.78 | $62.31 | 1,276,361 | — | — |
| 2011-03-28 | $31.99 | $60.81 | 1,019,826 | — | — |
| 2011-03-25 | $31.93 | $60.69 | 1,074,782 | — | — |
| 2011-03-24 | $31.84 | $60.52 | 1,173,104 | — | — |
| 2011-03-23 | $31.06 | $59.03 | 1,001,470 | — | — |
| 2011-03-22 | $30.54 | $58.06 | 1,359,539 | — | — |
| 2011-03-21 | $31.01 | $58.95 | 1,200,066 | — | — |
| 2011-03-18 | $30.04 | $57.11 | 1,788,396 | — | — |
| 2011-03-17 | $29.72 | $56.50 | 1,009,042 | — | — |
| 2011-03-16 | $29.33 | $55.75 | 1,709,119 | — | — |
| 2011-03-15 | $29.68 | $56.42 | 1,181,480 | — | — |
| 2011-03-14 | $29.83 | $56.70 | 1,334,414 | — | — |
| 2011-03-11 | $29.37 | $55.84 | 1,099,563 | — | — |
| 2011-03-10 | $28.99 | $55.11 | 1,405,890 | — | — |
| 2011-03-09 | $29.25 | $55.60 | 739,429 | — | — |
| 2011-03-08 | $29.28 | $55.65 | 1,305,961 | — | — |
| 2011-03-07 | $28.09 | $53.40 | 674,951 | — | — |
| 2011-03-04 | $28.24 | $53.68 | 699,044 | — | — |
| 2011-03-03 | $28.48 | $54.15 | 1,240,450 | — | — |
| 2011-03-02 | $28.27 | $53.73 | 852,666 | — | — |
| 2011-03-01 | $28.09 | $53.40 | 943,876 | — | — |
| 2011-02-28 | $28.88 | $54.89 | 1,113,560 | — | — |
| 2011-02-25 | $28.74 | $54.63 | 1,123,197 | — | — |
| 2011-02-24 | $28.00 | $53.22 | 1,093,368 | — | — |
| 2011-02-23 | $27.60 | $52.46 | 933,894 | — | — |
| 2011-02-22 | $27.92 | $53.07 | 1,902,552 | — | — |
| 2011-02-18 | $29.68 | $56.42 | 867,122 | — | — |
| 2011-02-17 | $29.78 | $56.61 | 712,812 | — | — |
| 2011-02-16 | $29.77 | $56.60 | 725,546 | — | — |
| 2011-02-15 | $29.58 | $56.23 | 588,560 | — | — |
| 2011-02-14 | $29.84 | $56.73 | 650,284 | — | — |
| 2011-02-11 | $29.85 | $56.75 | 835,686 | — | — |
| 2011-02-10 | $29.44 | $55.97 | 891,330 | — | — |
| 2011-02-09 | $29.23 | $55.55 | 660,725 | — | — |
| 2011-02-08 | $29.43 | $55.95 | 573,072 | — | — |
| 2011-02-07 | $29.54 | $56.15 | 544,160 | — | — |
| 2011-02-04 | $29.03 | $55.19 | 522,820 | — | — |
| 2011-02-03 | $29.02 | $55.16 | 546,110 | — | — |
| 2011-02-02 | $29.02 | $55.17 | 939,057 | — | — |
| 2011-02-01 | $29.36 | $55.80 | 932,173 | — | — |
| 2011-01-31 | $28.35 | $53.88 | 986,211 | — | — |
| 2011-01-28 | $27.69 | $52.64 | 1,147,520 | — | — |
| 2011-01-27 | $28.24 | $53.68 | 908,539 | — | — |
| 2011-01-26 | $27.57 | $52.41 | 1,315,139 | — | — |
| 2011-01-25 | $27.39 | $52.06 | 1,066,751 | — | — |
| 2011-01-24 | $27.94 | $53.10 | 691,128 | — | — |
| 2011-01-21 | $27.83 | $52.90 | 959,364 | — | — |
| 2011-01-20 | $27.03 | $51.38 | 820,083 | — | — |
| 2011-01-19 | $27.22 | $51.74 | 800,350 | — | — |
| 2011-01-18 | $27.60 | $52.47 | 1,316,745 | — | — |
| 2011-01-14 | $27.76 | $52.77 | 895,116 | — | — |
| 2011-01-13 | $27.44 | $52.16 | 653,956 | — | — |
| 2011-01-12 | $27.15 | $51.61 | 586,839 | — | — |
| 2011-01-11 | $26.66 | $50.68 | 668,756 | — | — |
| 2011-01-10 | $26.31 | $50.02 | 629,059 | — | — |
| 2011-01-07 | $26.34 | $50.07 | 969,002 | — | — |
| 2011-01-06 | $26.56 | $50.48 | 1,056,884 | — | — |
| 2011-01-05 | $26.32 | $50.04 | 1,069,045 | — | — |
| 2011-01-04 | $25.95 | $49.32 | 1,297,127 | — | — |
| 2011-01-03 | $26.25 | $49.90 | 928,732 | — | — |