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
- 1992-11-03 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 | $22.61 | $22.61 | 47,000 | — | — |
| 2011-12-29 | $22.77 | $22.77 | 36,000 | — | — |
| 2011-12-28 | $22.07 | $22.07 | 35,400 | — | — |
| 2011-12-27 | $22.38 | $22.38 | 15,000 | — | — |
| 2011-12-23 | $22.17 | $22.17 | 23,400 | — | — |
| 2011-12-22 | $22.55 | $22.55 | 24,700 | — | — |
| 2011-12-21 | $22.89 | $22.89 | 41,600 | — | — |
| 2011-12-20 | $22.91 | $22.91 | 62,300 | — | — |
| 2011-12-19 | $22.01 | $22.01 | 81,700 | — | — |
| 2011-12-16 | $22.07 | $22.07 | 113,800 | — | — |
| 2011-12-15 | $22.10 | $22.10 | 51,500 | — | — |
| 2011-12-14 | $21.99 | $21.99 | 90,400 | — | — |
| 2011-12-13 | $22.05 | $22.05 | 99,500 | — | — |
| 2011-12-12 | $21.92 | $21.92 | 41,100 | — | — |
| 2011-12-09 | $22.30 | $22.30 | 84,600 | — | — |
| 2011-12-08 | $21.32 | $21.32 | 55,800 | — | — |
| 2011-12-07 | $22.05 | $22.05 | 58,000 | — | — |
| 2011-12-06 | $21.56 | $21.56 | 44,500 | — | — |
| 2011-12-05 | $20.85 | $20.85 | 62,200 | — | — |
| 2011-12-02 | $20.73 | $20.73 | 30,800 | — | — |
| 2011-12-01 | $19.97 | $19.97 | 48,200 | — | — |
| 2011-11-30 | $20.44 | $20.44 | 146,200 | — | — |
| 2011-11-29 | $18.57 | $18.57 | 58,000 | — | — |
| 2011-11-28 | $18.63 | $18.63 | 56,000 | — | — |
| 2011-11-25 | $18.15 | $18.15 | 33,100 | — | — |
| 2011-11-23 | $18.50 | $18.50 | 56,900 | — | — |
| 2011-11-22 | $19.69 | $19.69 | 44,700 | — | — |
| 2011-11-21 | $20.02 | $20.02 | 55,300 | — | — |
| 2011-11-18 | $20.93 | $20.93 | 48,400 | — | — |
| 2011-11-17 | $20.89 | $20.89 | 64,500 | — | — |
| 2011-11-16 | $21.43 | $21.43 | 50,100 | — | — |
| 2011-11-15 | $22.08 | $22.08 | 36,700 | — | — |
| 2011-11-14 | $21.33 | $21.33 | 75,700 | — | — |
| 2011-11-11 | $22.28 | $22.28 | 59,700 | — | — |
| 2011-11-10 | $21.21 | $21.21 | 50,600 | — | — |
| 2011-11-09 | $20.85 | $20.85 | 67,100 | — | — |
| 2011-11-08 | $22.27 | $22.27 | 61,500 | — | — |
| 2011-11-07 | $21.83 | $21.83 | 52,200 | — | — |
| 2011-11-04 | $21.38 | $21.38 | 50,700 | — | — |
| 2011-11-03 | $22.23 | $22.23 | 66,000 | — | — |
| 2011-11-02 | $20.85 | $20.85 | 101,400 | — | — |
| 2011-11-01 | $20.25 | $20.25 | 88,400 | — | — |
| 2011-10-31 | $21.65 | $21.65 | 76,500 | — | — |
| 2011-10-28 | $22.17 | $22.17 | 145,700 | — | — |
| 2011-10-27 | $22.51 | $22.51 | 218,800 | — | — |
| 2011-10-26 | $18.64 | $18.64 | 79,200 | — | — |
| 2011-10-25 | $18.93 | $18.93 | 102,300 | — | — |
| 2011-10-24 | $19.25 | $19.25 | 68,800 | — | — |
| 2011-10-21 | $17.78 | $17.78 | 86,300 | — | — |
| 2011-10-20 | $16.88 | $16.88 | 98,700 | — | — |
| 2011-10-19 | $16.99 | $16.99 | 113,500 | — | — |
| 2011-10-18 | $17.04 | $17.04 | 183,000 | — | — |
| 2011-10-17 | $17.12 | $17.12 | 84,200 | — | — |
| 2011-10-14 | $18.00 | $18.00 | 119,300 | — | — |
| 2011-10-13 | $17.97 | $17.97 | 70,200 | — | — |
| 2011-10-12 | $18.36 | $18.36 | 134,400 | — | — |
| 2011-10-11 | $17.83 | $17.83 | 62,900 | — | — |
| 2011-10-10 | $17.78 | $17.78 | 88,600 | — | — |
| 2011-10-07 | $16.84 | $16.84 | 84,900 | — | — |
| 2011-10-06 | $17.32 | $17.32 | 109,000 | — | — |
| 2011-10-05 | $17.95 | $17.95 | 54,700 | — | — |
| 2011-10-04 | $18.86 | $18.86 | 109,800 | — | — |
| 2011-10-03 | $16.49 | $16.49 | 100,600 | — | — |
| 2011-09-30 | $17.76 | $17.76 | 97,700 | — | — |
| 2011-09-29 | $18.10 | $18.10 | 75,800 | — | — |
| 2011-09-28 | $16.72 | $16.72 | 62,300 | — | — |
| 2011-09-27 | $17.78 | $17.78 | 147,100 | — | — |
| 2011-09-26 | $17.13 | $17.13 | 122,300 | — | — |
| 2011-09-23 | $17.12 | $17.12 | 109,000 | — | — |
| 2011-09-22 | $17.70 | $17.70 | 158,600 | — | — |
| 2011-09-21 | $17.85 | $17.85 | 158,200 | — | — |
| 2011-09-20 | $19.62 | $19.62 | 109,700 | — | — |
| 2011-09-19 | $21.07 | $21.07 | 49,000 | — | — |
| 2011-09-16 | $21.38 | $21.38 | 136,200 | — | — |
| 2011-09-15 | $20.80 | $20.80 | 40,800 | — | — |
| 2011-09-14 | $21.17 | $21.17 | 54,400 | — | — |
| 2011-09-13 | $20.89 | $20.89 | 69,300 | — | — |
| 2011-09-12 | $20.62 | $20.62 | 50,100 | — | — |
| 2011-09-09 | $20.50 | $20.50 | 76,000 | — | — |
| 2011-09-08 | $21.14 | $21.14 | 106,500 | — | — |
| 2011-09-07 | $21.47 | $21.47 | 59,400 | — | — |
| 2011-09-06 | $20.42 | $20.42 | 62,100 | — | — |
| 2011-09-02 | $20.68 | $20.68 | 81,500 | — | — |
| 2011-09-01 | $21.81 | $21.81 | 121,500 | — | — |
| 2011-08-31 | $23.30 | $23.30 | 141,400 | — | — |
| 2011-08-30 | $23.93 | $23.93 | 167,600 | — | — |
| 2011-08-29 | $23.92 | $23.92 | 101,600 | — | — |
| 2011-08-26 | $22.48 | $22.48 | 87,100 | — | — |
| 2011-08-25 | $21.57 | $21.57 | 70,000 | — | — |
| 2011-08-24 | $21.83 | $21.83 | 134,200 | — | — |
| 2011-08-23 | $22.28 | $22.28 | 128,300 | — | — |
| 2011-08-22 | $19.98 | $19.98 | 87,000 | — | — |
| 2011-08-19 | $19.91 | $19.91 | 110,500 | — | — |
| 2011-08-18 | $20.24 | $20.24 | 140,000 | — | — |
| 2011-08-17 | $22.31 | $22.31 | 81,700 | — | — |
| 2011-08-16 | $22.12 | $22.12 | 80,900 | — | — |
| 2011-08-15 | $22.67 | $22.67 | 69,600 | — | — |
| 2011-08-12 | $21.63 | $21.63 | 108,900 | — | — |
| 2011-08-11 | $21.05 | $21.05 | 172,900 | — | — |
| 2011-08-10 | $19.39 | $19.39 | 128,200 | — | — |
| 2011-08-09 | $21.39 | $21.39 | 158,300 | — | — |
| 2011-08-08 | $19.78 | $19.78 | 174,100 | — | — |
| 2011-08-05 | $21.42 | $21.42 | 100,800 | — | — |
| 2011-08-04 | $21.67 | $21.67 | 132,100 | — | — |
| 2011-08-03 | $23.63 | $23.63 | 102,800 | — | — |
| 2011-08-02 | $23.74 | $23.74 | 178,900 | — | — |
| 2011-08-01 | $25.25 | $25.25 | 192,100 | — | — |
| 2011-07-29 | $26.31 | $26.31 | 157,800 | — | — |
| 2011-07-28 | $26.79 | $26.79 | 261,700 | — | — |
| 2011-07-27 | $30.38 | $30.38 | 100,000 | — | — |
| 2011-07-26 | $32.03 | $32.03 | 77,500 | — | — |
| 2011-07-25 | $32.92 | $32.92 | 50,700 | — | — |
| 2011-07-22 | $33.78 | $33.78 | 79,000 | — | — |
| 2011-07-21 | $34.84 | $34.84 | 106,200 | — | — |
| 2011-07-20 | $33.35 | $33.35 | 53,900 | — | — |
| 2011-07-19 | $33.40 | $33.40 | 214,500 | — | — |
| 2011-07-18 | $31.25 | $31.25 | 60,700 | — | — |
| 2011-07-15 | $32.17 | $32.17 | 59,600 | — | — |
| 2011-07-14 | $31.46 | $31.46 | 35,500 | — | — |
| 2011-07-13 | $32.23 | $32.23 | 72,800 | — | — |
| 2011-07-12 | $31.87 | $31.87 | 49,500 | — | — |
| 2011-07-11 | $31.83 | $31.83 | 57,300 | — | — |
| 2011-07-08 | $32.51 | $32.51 | 64,900 | — | — |
| 2011-07-07 | $31.60 | $31.60 | 110,600 | — | — |
| 2011-07-06 | $31.17 | $31.17 | 126,300 | — | — |
| 2011-07-05 | $31.92 | $31.92 | 90,500 | — | — |
| 2011-07-01 | $32.15 | $32.15 | 67,600 | — | — |
| 2011-06-30 | $31.51 | $31.51 | 93,200 | — | — |
| 2011-06-29 | $29.70 | $29.70 | 77,400 | — | — |
| 2011-06-28 | $29.22 | $29.22 | 103,200 | — | — |
| 2011-06-27 | $29.12 | $29.12 | 77,800 | — | — |
| 2011-06-24 | $28.82 | $28.82 | 306,200 | — | — |
| 2011-06-23 | $28.72 | $28.72 | 116,100 | — | — |
| 2011-06-22 | $28.47 | $28.47 | 154,400 | — | — |
| 2011-06-21 | $28.39 | $28.39 | 156,200 | — | — |
| 2011-06-20 | $27.11 | $27.11 | 56,000 | — | — |
| 2011-06-17 | $26.44 | $26.44 | 115,100 | — | — |
| 2011-06-16 | $26.55 | $26.55 | 73,400 | — | — |
| 2011-06-15 | $26.49 | $26.49 | 59,600 | — | — |
| 2011-06-14 | $27.49 | $27.49 | 69,500 | — | — |
| 2011-06-13 | $26.99 | $26.99 | 67,400 | — | — |
| 2011-06-10 | $26.25 | $26.25 | 135,200 | — | — |
| 2011-06-09 | $26.94 | $26.94 | 96,500 | — | — |
| 2011-06-08 | $26.68 | $26.68 | 128,800 | — | — |
| 2011-06-07 | $27.18 | $27.18 | 52,500 | — | — |
| 2011-06-06 | $27.95 | $27.95 | 52,800 | — | — |
| 2011-06-03 | $28.30 | $28.30 | 84,900 | — | — |
| 2011-06-02 | $28.66 | $28.66 | 69,200 | — | — |
| 2011-06-01 | $27.89 | $27.89 | 189,200 | — | — |
| 2011-05-31 | $29.42 | $29.42 | 155,700 | — | — |
| 2011-05-27 | $28.29 | $28.29 | 62,400 | — | — |
| 2011-05-26 | $29.20 | $29.20 | 70,900 | — | — |
| 2011-05-25 | $27.42 | $27.42 | 65,600 | — | — |
| 2011-05-24 | $27.17 | $27.17 | 105,000 | — | — |
| 2011-05-23 | $28.20 | $28.20 | 95,200 | — | — |
| 2011-05-20 | $29.03 | $29.03 | 50,400 | — | — |
| 2011-05-19 | $29.59 | $29.59 | 63,100 | — | — |
| 2011-05-18 | $29.87 | $29.87 | 58,300 | — | — |
| 2011-05-17 | $29.35 | $29.35 | 40,800 | — | — |
| 2011-05-16 | $30.10 | $30.10 | 42,200 | — | — |
| 2011-05-13 | $30.66 | $30.66 | 38,900 | — | — |
| 2011-05-12 | $31.61 | $31.61 | 48,000 | — | — |
| 2011-05-11 | $31.32 | $31.32 | 62,100 | — | — |
| 2011-05-10 | $31.72 | $31.72 | 132,200 | — | — |
| 2011-05-09 | $30.84 | $30.84 | 78,000 | — | — |
| 2011-05-06 | $30.98 | $30.98 | 123,700 | — | — |
| 2011-05-05 | $30.21 | $30.21 | 57,700 | — | — |
| 2011-05-04 | $29.80 | $29.80 | 107,000 | — | — |
| 2011-05-03 | $30.95 | $30.95 | 84,000 | — | — |
| 2011-05-02 | $31.45 | $31.45 | 176,000 | — | — |
| 2011-04-29 | $30.85 | $30.85 | 80,000 | — | — |
| 2011-04-28 | $31.15 | $31.15 | 419,900 | — | — |
| 2011-04-27 | $27.85 | $27.85 | 81,300 | — | — |
| 2011-04-26 | $28.36 | $28.36 | 109,100 | — | — |
| 2011-04-25 | $27.62 | $27.62 | 83,500 | — | — |
| 2011-04-21 | $26.84 | $26.84 | 99,900 | — | — |
| 2011-04-20 | $26.87 | $26.87 | 61,800 | — | — |
| 2011-04-19 | $26.07 | $26.07 | 73,500 | — | — |
| 2011-04-18 | $25.75 | $25.75 | 58,200 | — | — |
| 2011-04-15 | $26.95 | $26.95 | 108,600 | — | — |
| 2011-04-14 | $27.41 | $27.41 | 73,100 | — | — |
| 2011-04-13 | $26.26 | $26.26 | 58,100 | — | — |
| 2011-04-12 | $26.26 | $26.26 | 76,900 | — | — |
| 2011-04-11 | $27.41 | $27.41 | 83,200 | — | — |
| 2011-04-08 | $27.18 | $27.18 | 94,900 | — | — |
| 2011-04-07 | $28.62 | $28.62 | 218,000 | — | — |
| 2011-04-06 | $27.95 | $27.95 | 56,600 | — | — |
| 2011-04-05 | $26.74 | $26.74 | 67,400 | — | — |
| 2011-04-04 | $26.88 | $26.88 | 99,400 | — | — |
| 2011-04-01 | $26.72 | $26.72 | 185,100 | — | — |
| 2011-03-31 | $26.19 | $26.19 | 176,400 | — | — |
| 2011-03-30 | $25.60 | $25.60 | 105,000 | — | — |
| 2011-03-29 | $25.25 | $25.25 | 75,400 | — | — |
| 2011-03-28 | $25.10 | $25.10 | 48,300 | — | — |
| 2011-03-25 | $25.36 | $25.36 | 49,300 | — | — |
| 2011-03-24 | $25.24 | $25.24 | 67,700 | — | — |
| 2011-03-23 | $25.02 | $25.02 | 64,500 | — | — |
| 2011-03-22 | $25.23 | $25.23 | 80,800 | — | — |
| 2011-03-21 | $25.35 | $25.35 | 161,200 | — | — |
| 2011-03-18 | $24.29 | $24.29 | 92,700 | — | — |
| 2011-03-17 | $23.51 | $23.51 | 48,500 | — | — |
| 2011-03-16 | $22.96 | $22.96 | 73,100 | — | — |
| 2011-03-15 | $23.06 | $23.06 | 54,800 | — | — |
| 2011-03-14 | $22.92 | $22.92 | 45,500 | — | — |
| 2011-03-11 | $23.42 | $23.42 | 74,800 | — | — |
| 2011-03-10 | $23.70 | $23.70 | 82,800 | — | — |
| 2011-03-09 | $24.93 | $24.93 | 55,300 | — | — |
| 2011-03-08 | $24.96 | $24.96 | 59,300 | — | — |
| 2011-03-07 | $24.91 | $24.91 | 71,500 | — | — |
| 2011-03-04 | $25.07 | $25.07 | 61,100 | — | — |
| 2011-03-03 | $25.60 | $25.60 | 97,200 | — | — |
| 2011-03-02 | $25.19 | $25.19 | 65,800 | — | — |
| 2011-03-01 | $25.02 | $25.02 | 154,400 | — | — |
| 2011-02-28 | $26.02 | $26.02 | 163,100 | — | — |
| 2011-02-25 | $25.20 | $25.20 | 182,100 | — | — |
| 2011-02-24 | $23.89 | $23.89 | 752,400 | — | — |
| 2011-02-23 | $20.81 | $20.81 | 53,400 | — | — |
| 2011-02-22 | $21.22 | $21.22 | 46,900 | — | — |
| 2011-02-18 | $21.94 | $21.94 | 33,500 | — | — |
| 2011-02-17 | $21.86 | $21.86 | 26,200 | — | — |
| 2011-02-16 | $21.97 | $21.97 | 16,800 | — | — |
| 2011-02-15 | $21.98 | $21.98 | 26,500 | — | — |
| 2011-02-14 | $21.97 | $21.97 | 26,700 | — | — |
| 2011-02-11 | $22.23 | $22.23 | 41,200 | — | — |
| 2011-02-10 | $21.67 | $21.67 | 29,000 | — | — |
| 2011-02-09 | $22.10 | $22.10 | 31,600 | — | — |
| 2011-02-08 | $22.27 | $22.27 | 28,700 | — | — |
| 2011-02-07 | $22.65 | $22.65 | 16,800 | — | — |
| 2011-02-04 | $21.96 | $21.96 | 28,800 | — | — |
| 2011-02-03 | $22.69 | $22.69 | 26,700 | — | — |
| 2011-02-02 | $22.31 | $22.31 | 18,400 | — | — |
| 2011-02-01 | $22.60 | $22.60 | 34,800 | — | — |
| 2011-01-31 | $21.16 | $21.16 | 60,100 | — | — |
| 2011-01-28 | $21.50 | $21.50 | 64,200 | — | — |
| 2011-01-27 | $22.94 | $22.94 | 32,500 | — | — |
| 2011-01-26 | $23.09 | $23.09 | 36,100 | — | — |
| 2011-01-25 | $23.08 | $23.08 | 44,500 | — | — |
| 2011-01-24 | $22.78 | $22.78 | 33,000 | — | — |
| 2011-01-21 | $21.89 | $21.89 | 57,000 | — | — |
| 2011-01-20 | $21.90 | $21.90 | 48,300 | — | — |
| 2011-01-19 | $21.86 | $21.86 | 54,700 | — | — |
| 2011-01-18 | $23.41 | $23.41 | 37,800 | — | — |
| 2011-01-14 | $23.96 | $23.96 | 38,100 | — | — |
| 2011-01-13 | $24.01 | $24.01 | 44,100 | — | — |
| 2011-01-12 | $23.68 | $23.68 | 47,700 | — | — |
| 2011-01-11 | $23.37 | $23.37 | 83,500 | — | — |
| 2011-01-10 | $21.90 | $21.90 | 28,400 | — | — |
| 2011-01-07 | $22.21 | $22.21 | 31,000 | — | — |
| 2011-01-06 | $22.48 | $22.48 | 22,700 | — | — |
| 2011-01-05 | $23.28 | $23.28 | 17,900 | — | — |
| 2011-01-04 | $23.28 | $23.28 | 34,300 | — | — |
| 2011-01-03 | $24.00 | $24.00 | 44,500 | — | — |