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
- 1980-01-02 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 | $21.56 | $21.56 | 190,450 | — | — |
| 2011-12-29 | $21.36 | $21.36 | 223,080 | — | — |
| 2011-12-28 | $20.85 | $20.85 | 214,630 | — | — |
| 2011-12-27 | $21.70 | $21.70 | 127,920 | — | — |
| 2011-12-23 | $21.75 | $21.75 | 118,430 | — | — |
| 2011-12-22 | $21.32 | $21.32 | 159,510 | — | — |
| 2011-12-21 | $20.67 | $20.67 | 170,170 | — | — |
| 2011-12-20 | $20.65 | $20.65 | 309,790 | — | — |
| 2011-12-19 | $19.80 | $19.80 | 137,150 | — | — |
| 2011-12-16 | $20.50 | $20.50 | 388,570 | — | — |
| 2011-12-15 | $19.96 | $19.96 | 285,480 | — | — |
| 2011-12-14 | $20.06 | $20.06 | 481,000 | — | — |
| 2011-12-13 | $20.95 | $20.95 | 232,440 | — | — |
| 2011-12-12 | $21.75 | $21.75 | 245,440 | — | — |
| 2011-12-09 | $22.90 | $22.90 | 201,370 | — | — |
| 2011-12-08 | $21.92 | $21.92 | 228,410 | — | — |
| 2011-12-07 | $23.22 | $23.22 | 168,740 | — | — |
| 2011-12-06 | $23.15 | $23.15 | 337,740 | — | — |
| 2011-12-05 | $23.07 | $23.07 | 214,240 | — | — |
| 2011-12-02 | $22.80 | $22.80 | 344,110 | — | — |
| 2011-12-01 | $23.53 | $23.53 | 219,830 | — | — |
| 2011-11-30 | $24.05 | $24.05 | 395,070 | — | — |
| 2011-11-29 | $22.85 | $22.85 | 222,950 | — | — |
| 2011-11-28 | $23.27 | $23.27 | 389,090 | — | — |
| 2011-11-25 | $21.58 | $21.58 | 113,100 | — | — |
| 2011-11-23 | $22.08 | $22.08 | 246,350 | — | — |
| 2011-11-22 | $23.48 | $23.48 | 280,800 | — | — |
| 2011-11-21 | $23.73 | $23.73 | 524,030 | — | — |
| 2011-11-18 | $25.43 | $25.43 | 381,550 | — | — |
| 2011-11-17 | $24.75 | $24.75 | 578,110 | — | — |
| 2011-11-16 | $25.93 | $25.93 | 305,370 | — | — |
| 2011-11-15 | $26.52 | $26.52 | 428,480 | — | — |
| 2011-11-14 | $26.54 | $26.54 | 335,660 | — | — |
| 2011-11-11 | $26.84 | $26.84 | 368,810 | — | — |
| 2011-11-10 | $25.87 | $25.87 | 427,700 | — | — |
| 2011-11-09 | $24.82 | $24.82 | 623,740 | — | — |
| 2011-11-08 | $26.47 | $26.47 | 1,790,880 | — | — |
| 2011-11-07 | $31.15 | $31.15 | 308,100 | — | — |
| 2011-11-04 | $30.04 | $30.04 | 269,750 | — | — |
| 2011-11-03 | $30.92 | $30.92 | 462,150 | — | — |
| 2011-11-02 | $28.90 | $28.90 | 326,300 | — | — |
| 2011-11-01 | $26.23 | $26.23 | 335,270 | — | — |
| 2011-10-31 | $27.25 | $27.25 | 187,200 | — | — |
| 2011-10-28 | $29.04 | $29.04 | 161,330 | — | — |
| 2011-10-27 | $29.29 | $29.29 | 419,120 | — | — |
| 2011-10-26 | $27.13 | $27.13 | 173,680 | — | — |
| 2011-10-25 | $25.90 | $25.90 | 136,890 | — | — |
| 2011-10-24 | $27.01 | $27.01 | 162,760 | — | — |
| 2011-10-21 | $25.67 | $25.67 | 178,490 | — | — |
| 2011-10-20 | $24.94 | $24.94 | 203,840 | — | — |
| 2011-10-19 | $24.95 | $24.95 | 196,170 | — | — |
| 2011-10-18 | $26.42 | $26.42 | 213,980 | — | — |
| 2011-10-17 | $26.20 | $26.20 | 203,060 | — | — |
| 2011-10-14 | $27.57 | $27.57 | 176,540 | — | — |
| 2011-10-13 | $26.85 | $26.85 | 274,170 | — | — |
| 2011-10-12 | $27.08 | $27.08 | 440,570 | — | — |
| 2011-10-11 | $25.88 | $25.88 | 365,170 | — | — |
| 2011-10-10 | $24.70 | $24.70 | 354,380 | — | — |
| 2011-10-07 | $23.10 | $23.10 | 226,720 | — | — |
| 2011-10-06 | $23.38 | $23.38 | 198,900 | — | — |
| 2011-10-05 | $22.80 | $22.80 | 160,940 | — | — |
| 2011-10-04 | $22.35 | $22.35 | 438,750 | — | — |
| 2011-10-03 | $20.08 | $20.08 | 409,110 | — | — |
| 2011-09-30 | $22.05 | $22.05 | 422,110 | — | — |
| 2011-09-29 | $24.05 | $24.05 | 235,300 | — | — |
| 2011-09-28 | $23.92 | $23.92 | 203,580 | — | — |
| 2011-09-27 | $25.17 | $25.17 | 278,590 | — | — |
| 2011-09-26 | $24.51 | $24.51 | 156,130 | — | — |
| 2011-09-23 | $23.74 | $23.74 | 191,100 | — | — |
| 2011-09-22 | $23.56 | $23.56 | 472,940 | — | — |
| 2011-09-21 | $25.31 | $25.31 | 253,240 | — | — |
| 2011-09-20 | $27.48 | $27.48 | 213,980 | — | — |
| 2011-09-19 | $28.52 | $28.52 | 298,480 | — | — |
| 2011-09-16 | $28.65 | $28.65 | 342,160 | — | — |
| 2011-09-15 | $28.23 | $28.23 | 145,210 | — | — |
| 2011-09-14 | $27.88 | $27.88 | 244,920 | — | — |
| 2011-09-13 | $27.22 | $27.22 | 285,480 | — | — |
| 2011-09-12 | $26.83 | $26.83 | 177,710 | — | — |
| 2011-09-09 | $27.16 | $27.16 | 263,380 | — | — |
| 2011-09-08 | $28.78 | $28.78 | 231,010 | — | — |
| 2011-09-07 | $29.59 | $29.59 | 340,990 | — | — |
| 2011-09-06 | $28.72 | $28.72 | 362,180 | — | — |
| 2011-09-02 | $28.94 | $28.94 | 392,860 | — | — |
| 2011-09-01 | $30.54 | $30.54 | 456,170 | — | — |
| 2011-08-31 | $30.73 | $30.73 | 590,590 | — | — |
| 2011-08-30 | $29.42 | $29.42 | 278,720 | — | — |
| 2011-08-29 | $29.32 | $29.32 | 261,820 | — | — |
| 2011-08-26 | $27.37 | $27.37 | 291,980 | — | — |
| 2011-08-25 | $26.18 | $26.18 | 213,850 | — | — |
| 2011-08-24 | $27.09 | $27.09 | 421,980 | — | — |
| 2011-08-23 | $26.97 | $26.97 | 472,160 | — | — |
| 2011-08-22 | $25.73 | $25.73 | 329,160 | — | — |
| 2011-08-19 | $25.01 | $25.01 | 340,600 | — | — |
| 2011-08-18 | $26.55 | $26.55 | 473,590 | — | — |
| 2011-08-17 | $29.31 | $29.31 | 335,530 | — | — |
| 2011-08-16 | $29.49 | $29.49 | 457,600 | — | — |
| 2011-08-15 | $29.81 | $29.81 | 402,090 | — | — |
| 2011-08-12 | $27.52 | $27.52 | 229,450 | — | — |
| 2011-08-11 | $27.36 | $27.36 | 541,190 | — | — |
| 2011-08-10 | $25.70 | $25.70 | 467,090 | — | — |
| 2011-08-09 | $26.66 | $26.66 | 665,860 | — | — |
| 2011-08-08 | $23.90 | $23.90 | 636,610 | — | — |
| 2011-08-05 | $26.94 | $26.94 | 467,740 | — | — |
| 2011-08-04 | $27.65 | $27.65 | 463,840 | — | — |
| 2011-08-03 | $30.66 | $30.66 | 327,600 | — | — |
| 2011-08-02 | $29.32 | $29.32 | 351,390 | — | — |
| 2011-08-01 | $31.12 | $31.12 | 441,740 | — | — |
| 2011-07-29 | $30.57 | $30.57 | 519,610 | — | — |
| 2011-07-28 | $30.99 | $30.99 | 266,630 | — | — |
| 2011-07-27 | $30.80 | $30.80 | 489,450 | — | — |
| 2011-07-26 | $34.02 | $34.02 | 285,350 | — | — |
| 2011-07-25 | $35.35 | $35.35 | 162,240 | — | — |
| 2011-07-22 | $35.71 | $35.71 | 171,210 | — | — |
| 2011-07-21 | $35.68 | $35.68 | 308,750 | — | — |
| 2011-07-20 | $34.80 | $34.80 | 171,860 | — | — |
| 2011-07-19 | $34.98 | $34.98 | 281,190 | — | — |
| 2011-07-18 | $33.52 | $33.52 | 189,670 | — | — |
| 2011-07-15 | $33.85 | $33.85 | 220,350 | — | — |
| 2011-07-14 | $33.46 | $33.46 | 321,880 | — | — |
| 2011-07-13 | $33.63 | $33.63 | 268,710 | — | — |
| 2011-07-12 | $33.53 | $33.53 | 215,150 | — | — |
| 2011-07-11 | $33.33 | $33.33 | 200,980 | — | — |
| 2011-07-08 | $34.18 | $34.18 | 193,960 | — | — |
| 2011-07-07 | $34.10 | $34.10 | 265,980 | — | — |
| 2011-07-06 | $33.98 | $33.98 | 251,550 | — | — |
| 2011-07-05 | $33.42 | $33.42 | 368,030 | — | — |
| 2011-07-01 | $33.52 | $33.52 | 346,970 | — | — |
| 2011-06-30 | $33.02 | $33.02 | 642,850 | — | — |
| 2011-06-29 | $34.62 | $34.62 | 389,740 | — | — |
| 2011-06-28 | $33.47 | $33.47 | 300,950 | — | — |
| 2011-06-27 | $33.21 | $33.21 | 433,680 | — | — |
| 2011-06-24 | $31.87 | $31.87 | 551,070 | — | — |
| 2011-06-23 | $32.95 | $32.95 | 599,300 | — | — |
| 2011-06-22 | $33.66 | $33.66 | 430,300 | — | — |
| 2011-06-21 | $33.90 | $33.90 | 380,380 | — | — |
| 2011-06-20 | $32.18 | $32.18 | 342,030 | — | — |
| 2011-06-17 | $31.48 | $31.48 | 476,710 | — | — |
| 2011-06-16 | $31.18 | $31.18 | 884,910 | — | — |
| 2011-06-15 | $33.21 | $33.21 | 311,090 | — | — |
| 2011-06-14 | $34.10 | $34.10 | 231,530 | — | — |
| 2011-06-13 | $33.14 | $33.14 | 332,280 | — | — |
| 2011-06-10 | $33.74 | $33.74 | 428,870 | — | — |
| 2011-06-09 | $34.15 | $34.15 | 472,940 | — | — |
| 2011-06-08 | $31.95 | $31.95 | 431,600 | — | — |
| 2011-06-07 | $33.63 | $33.63 | 252,850 | — | — |
| 2011-06-06 | $33.54 | $33.54 | 286,390 | — | — |
| 2011-06-03 | $33.62 | $33.62 | 397,280 | — | — |
| 2011-06-02 | $34.66 | $34.66 | 279,630 | — | — |
| 2011-06-01 | $34.53 | $34.53 | 519,610 | — | — |
| 2011-05-31 | $36.42 | $36.42 | 398,060 | — | — |
| 2011-05-27 | $36.88 | $36.88 | 323,570 | — | — |
| 2011-05-26 | $36.25 | $36.25 | 221,910 | — | — |
| 2011-05-25 | $36.08 | $36.08 | 228,280 | — | — |
| 2011-05-24 | $35.15 | $35.15 | 316,030 | — | — |
| 2011-05-23 | $35.38 | $35.38 | 501,540 | — | — |
| 2011-05-20 | $35.41 | $35.41 | 364,130 | — | — |
| 2011-05-19 | $35.51 | $35.51 | 512,590 | — | — |
| 2011-05-18 | $35.38 | $35.38 | 401,570 | — | — |
| 2011-05-17 | $33.89 | $33.89 | 443,430 | — | — |
| 2011-05-16 | $33.79 | $33.79 | 459,680 | — | — |
| 2011-05-13 | $34.33 | $34.33 | 347,490 | — | — |
| 2011-05-12 | $34.92 | $34.92 | 305,500 | — | — |
| 2011-05-11 | $34.68 | $34.68 | 417,690 | — | — |
| 2011-05-10 | $35.47 | $35.47 | 568,230 | — | — |
| 2011-05-09 | $34.86 | $34.86 | 882,830 | — | — |
| 2011-05-06 | $33.48 | $33.48 | 2,114,580 | — | — |
| 2011-05-05 | $28.53 | $28.53 | 590,720 | — | — |
| 2011-05-04 | $27.73 | $27.73 | 511,940 | — | — |
| 2011-05-03 | $28.66 | $28.66 | 357,500 | — | — |
| 2011-05-02 | $30.18 | $30.18 | 257,400 | — | — |
| 2011-04-29 | $31.04 | $31.04 | 192,400 | — | — |
| 2011-04-28 | $30.18 | $30.18 | 284,570 | — | — |
| 2011-04-27 | $30.48 | $30.48 | 284,960 | — | — |
| 2011-04-26 | $31.14 | $31.14 | 260,910 | — | — |
| 2011-04-25 | $31.15 | $31.15 | 394,680 | — | — |
| 2011-04-21 | $30.82 | $30.82 | 403,390 | — | — |
| 2011-04-20 | $30.23 | $30.23 | 258,700 | — | — |
| 2011-04-19 | $28.98 | $28.98 | 253,890 | — | — |
| 2011-04-18 | $28.72 | $28.72 | 279,500 | — | — |
| 2011-04-15 | $29.45 | $29.45 | 329,810 | — | — |
| 2011-04-14 | $29.62 | $29.62 | 173,940 | — | — |
| 2011-04-13 | $29.93 | $29.93 | 142,870 | — | — |
| 2011-04-12 | $29.88 | $29.88 | 254,280 | — | — |
| 2011-04-11 | $29.88 | $29.88 | 231,270 | — | — |
| 2011-04-08 | $29.95 | $29.95 | 171,730 | — | — |
| 2011-04-07 | $30.39 | $30.39 | 246,090 | — | — |
| 2011-04-06 | $30.18 | $30.18 | 155,870 | — | — |
| 2011-04-05 | $30.24 | $30.24 | 339,170 | — | — |
| 2011-04-04 | $30.72 | $30.72 | 505,310 | — | — |
| 2011-04-01 | $30.94 | $30.94 | 437,840 | — | — |
| 2011-03-31 | $30.49 | $30.49 | 245,960 | — | — |
| 2011-03-30 | $30.49 | $30.49 | 652,210 | — | — |
| 2011-03-29 | $30.36 | $30.36 | 462,670 | — | — |
| 2011-03-28 | $30.51 | $30.51 | 1,217,060 | — | — |
| 2011-03-25 | $30.22 | $30.22 | 1,074,580 | — | — |
| 2011-03-24 | $29.21 | $29.21 | 817,570 | — | — |
| 2011-03-23 | $27.75 | $27.75 | 318,110 | — | — |
| 2011-03-22 | $27.70 | $27.70 | 134,680 | — | — |
| 2011-03-21 | $27.72 | $27.72 | 451,490 | — | — |
| 2011-03-18 | $27.66 | $27.66 | 327,470 | — | — |
| 2011-03-17 | $26.98 | $26.98 | 261,430 | — | — |
| 2011-03-16 | $27.15 | $27.15 | 492,310 | — | — |
| 2011-03-15 | $26.92 | $26.92 | 305,890 | — | — |
| 2011-03-14 | $26.88 | $26.88 | 163,800 | — | — |
| 2011-03-11 | $26.62 | $26.62 | 222,690 | — | — |
| 2011-03-10 | $26.88 | $26.88 | 340,860 | — | — |
| 2011-03-09 | $27.45 | $27.45 | 341,380 | — | — |
| 2011-03-08 | $27.77 | $27.77 | 421,850 | — | — |
| 2011-03-07 | $26.87 | $26.87 | 944,840 | — | — |
| 2011-03-04 | $27.91 | $27.91 | 2,683,330 | — | — |
| 2011-03-03 | $24.68 | $24.68 | 381,290 | — | — |
| 2011-03-02 | $23.66 | $23.66 | 197,860 | — | — |
| 2011-03-01 | $23.25 | $23.25 | 356,070 | — | — |
| 2011-02-28 | $23.29 | $23.29 | 364,130 | — | — |
| 2011-02-25 | $22.70 | $22.70 | 194,220 | — | — |
| 2011-02-24 | $22.30 | $22.30 | 237,510 | — | — |
| 2011-02-23 | $22.55 | $22.55 | 249,340 | — | — |
| 2011-02-22 | $22.83 | $22.83 | 237,250 | — | — |
| 2011-02-18 | $23.91 | $23.91 | 255,840 | — | — |
| 2011-02-17 | $23.72 | $23.72 | 138,190 | — | — |
| 2011-02-16 | $23.84 | $23.84 | 112,320 | — | — |
| 2011-02-15 | $23.55 | $23.55 | 196,560 | — | — |
| 2011-02-14 | $23.87 | $23.87 | 193,310 | — | — |
| 2011-02-11 | $23.67 | $23.67 | 185,250 | — | — |
| 2011-02-10 | $23.37 | $23.37 | 140,010 | — | — |
| 2011-02-09 | $23.21 | $23.21 | 326,820 | — | — |
| 2011-02-08 | $23.07 | $23.07 | 121,290 | — | — |
| 2011-02-07 | $23.07 | $23.07 | 357,890 | — | — |
| 2011-02-04 | $23.03 | $23.03 | 95,290 | — | — |
| 2011-02-03 | $23.23 | $23.23 | 192,010 | — | — |
| 2011-02-02 | $23.70 | $23.70 | 79,560 | — | — |
| 2011-02-01 | $23.70 | $23.70 | 249,340 | — | — |
| 2011-01-31 | $23.17 | $23.17 | 225,810 | — | — |
| 2011-01-28 | $22.85 | $22.85 | 316,940 | — | — |
| 2011-01-27 | $23.26 | $23.26 | 295,490 | — | — |
| 2011-01-26 | $23.31 | $23.31 | 269,620 | — | — |
| 2011-01-25 | $22.65 | $22.65 | 284,180 | — | — |
| 2011-01-24 | $22.77 | $22.77 | 304,200 | — | — |
| 2011-01-21 | $22.33 | $22.33 | 243,360 | — | — |
| 2011-01-20 | $22.12 | $22.12 | 394,680 | — | — |
| 2011-01-19 | $22.75 | $22.75 | 263,120 | — | — |
| 2011-01-18 | $23.40 | $23.40 | 407,160 | — | — |
| 2011-01-14 | $22.94 | $22.94 | 337,480 | — | — |
| 2011-01-13 | $22.86 | $22.86 | 209,040 | — | — |
| 2011-01-12 | $22.81 | $22.81 | 432,380 | — | — |
| 2011-01-11 | $21.88 | $21.88 | 143,260 | — | — |
| 2011-01-10 | $21.63 | $21.63 | 525,720 | — | — |
| 2011-01-07 | $21.05 | $21.05 | 1,259,180 | — | — |
| 2011-01-06 | $20.24 | $20.24 | 585,000 | — | — |
| 2011-01-05 | $19.97 | $19.97 | 841,880 | — | — |
| 2011-01-04 | $18.43 | $18.43 | 355,550 | — | — |
| 2011-01-03 | $19.11 | $19.11 | 280,670 | — | — |