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
- 1973-05-03 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 | $19.57 | $41.27 | 250,469 | — | — |
| 2011-12-29 | $19.78 | $41.71 | 308,446 | — | — |
| 2011-12-28 | $19.36 | $40.83 | 283,629 | — | — |
| 2011-12-27 | $19.96 | $42.08 | 448,592 | — | — |
| 2011-12-23 | $19.83 | $41.81 | 320,959 | — | — |
| 2011-12-22 | $20.03 | $42.24 | 218,144 | — | — |
| 2011-12-21 | $19.79 | $41.73 | 279,875 | — | — |
| 2011-12-20 | $19.65 | $41.43 | 370,803 | — | — |
| 2011-12-19 | $18.80 | $39.63 | 375,182 | — | — |
| 2011-12-16 | $19.47 | $41.05 | 794,786 | — | — |
| 2011-12-15 | $19.22 | $40.53 | 378,519 | — | — |
| 2011-12-14 | $19.06 | $40.19 | 848,384 | — | — |
| 2011-12-13 | $19.74 | $41.61 | 387,487 | — | — |
| 2011-12-12 | $20.10 | $42.38 | 279,666 | — | — |
| 2011-12-09 | $20.44 | $43.10 | 608,551 | — | — |
| 2011-12-08 | $20.12 | $42.41 | 813,347 | — | — |
| 2011-12-07 | $20.59 | $43.42 | 409,385 | — | — |
| 2011-12-06 | $20.78 | $43.82 | 754,119 | — | — |
| 2011-12-05 | $20.94 | $44.15 | 1,296,350 | — | — |
| 2011-12-02 | $21.29 | $44.88 | 3,719,082 | — | — |
| 2011-12-01 | $18.25 | $38.48 | 575,600 | — | — |
| 2011-11-30 | $18.17 | $38.31 | 953,076 | — | — |
| 2011-11-29 | $17.12 | $36.09 | 727,424 | — | — |
| 2011-11-28 | $16.57 | $34.94 | 351,199 | — | — |
| 2011-11-25 | $15.90 | $33.53 | 405,422 | — | — |
| 2011-11-23 | $16.31 | $34.39 | 533,681 | — | — |
| 2011-11-22 | $16.84 | $35.51 | 555,787 | — | — |
| 2011-11-21 | $16.98 | $35.80 | 1,172,888 | — | — |
| 2011-11-18 | $17.79 | $37.52 | 703,441 | — | — |
| 2011-11-17 | $17.76 | $37.44 | 793,952 | — | — |
| 2011-11-16 | $18.36 | $38.70 | 608,342 | — | — |
| 2011-11-15 | $19.02 | $40.11 | 433,994 | — | — |
| 2011-11-14 | $18.94 | $39.93 | 343,900 | — | — |
| 2011-11-11 | $18.96 | $39.98 | 418,352 | — | — |
| 2011-11-10 | $18.52 | $39.05 | 891,345 | — | — |
| 2011-11-09 | $18.81 | $39.66 | 364,755 | — | — |
| 2011-11-08 | $20.29 | $42.79 | 97,185 | — | — |
| 2011-11-07 | $20.11 | $42.07 | 155,996 | — | — |
| 2011-11-04 | $20.16 | $42.18 | 143,483 | — | — |
| 2011-11-03 | $20.14 | $42.14 | 372,888 | — | — |
| 2011-11-02 | $19.54 | $40.90 | 309,489 | — | — |
| 2011-11-01 | $19.30 | $40.38 | 323,462 | — | — |
| 2011-10-31 | $19.90 | $41.65 | 277,581 | — | — |
| 2011-10-28 | $20.22 | $42.32 | 223,566 | — | — |
| 2011-10-27 | $20.37 | $42.64 | 253,389 | — | — |
| 2011-10-26 | $19.40 | $40.59 | 235,662 | — | — |
| 2011-10-25 | $19.41 | $40.62 | 135,349 | — | — |
| 2011-10-24 | $19.83 | $41.49 | 182,273 | — | — |
| 2011-10-21 | $19.29 | $40.37 | 347,445 | — | — |
| 2011-10-20 | $18.90 | $39.56 | 170,803 | — | — |
| 2011-10-19 | $18.72 | $39.17 | 167,883 | — | — |
| 2011-10-18 | $18.93 | $39.61 | 258,811 | — | — |
| 2011-10-17 | $18.22 | $38.13 | 311,157 | — | — |
| 2011-10-14 | $18.99 | $39.75 | 211,887 | — | — |
| 2011-10-13 | $18.75 | $39.24 | 329,510 | — | — |
| 2011-10-12 | $18.48 | $38.67 | 295,933 | — | — |
| 2011-10-11 | $17.93 | $37.53 | 262,148 | — | — |
| 2011-10-10 | $17.75 | $37.15 | 233,160 | — | — |
| 2011-10-07 | $16.61 | $34.76 | 449,009 | — | — |
| 2011-10-06 | $17.21 | $36.02 | 348,279 | — | — |
| 2011-10-05 | $17.25 | $36.10 | 295,725 | — | — |
| 2011-10-04 | $16.95 | $35.47 | 577,268 | — | — |
| 2011-10-03 | $16.50 | $34.53 | 408,133 | — | — |
| 2011-09-30 | $17.52 | $36.66 | 349,531 | — | — |
| 2011-09-29 | $18.01 | $37.68 | 349,739 | — | — |
| 2011-09-28 | $17.63 | $36.90 | 362,878 | — | — |
| 2011-09-27 | $18.40 | $38.51 | 295,308 | — | — |
| 2011-09-26 | $18.29 | $38.27 | 214,599 | — | — |
| 2011-09-23 | $18.02 | $37.71 | 319,917 | — | — |
| 2011-09-22 | $17.95 | $37.57 | 489,885 | — | — |
| 2011-09-21 | $18.17 | $38.02 | 483,003 | — | — |
| 2011-09-20 | $19.41 | $40.61 | 240,876 | — | — |
| 2011-09-19 | $19.76 | $41.36 | 310,949 | — | — |
| 2011-09-16 | $19.92 | $41.68 | 286,340 | — | — |
| 2011-09-15 | $20.25 | $42.38 | 299,687 | — | — |
| 2011-09-14 | $20.04 | $41.94 | 321,376 | — | — |
| 2011-09-13 | $19.75 | $41.32 | 496,559 | — | — |
| 2011-09-12 | $19.23 | $40.24 | 362,252 | — | — |
| 2011-09-09 | $19.23 | $40.24 | 325,339 | — | — |
| 2011-09-08 | $19.74 | $41.31 | 278,832 | — | — |
| 2011-09-07 | $20.12 | $42.11 | 321,585 | — | — |
| 2011-09-06 | $19.13 | $40.03 | 581,022 | — | — |
| 2011-09-02 | $19.36 | $40.51 | 264,025 | — | — |
| 2011-09-01 | $20.06 | $41.97 | 278,415 | — | — |
| 2011-08-31 | $20.35 | $42.58 | 377,477 | — | — |
| 2011-08-30 | $20.22 | $42.32 | 580,396 | — | — |
| 2011-08-29 | $19.60 | $41.02 | 217,518 | — | — |
| 2011-08-26 | $18.63 | $38.98 | 265,485 | — | — |
| 2011-08-25 | $18.09 | $37.86 | 300,730 | — | — |
| 2011-08-24 | $18.57 | $38.86 | 243,379 | — | — |
| 2011-08-23 | $18.50 | $38.71 | 370,803 | — | — |
| 2011-08-22 | $17.91 | $37.48 | 311,783 | — | — |
| 2011-08-19 | $17.91 | $37.49 | 366,006 | — | — |
| 2011-08-18 | $18.26 | $38.22 | 426,903 | — | — |
| 2011-08-17 | $19.05 | $39.86 | 377,685 | — | — |
| 2011-08-16 | $19.08 | $39.93 | 406,674 | — | — |
| 2011-08-15 | $19.42 | $40.65 | 498,019 | — | — |
| 2011-08-12 | $19.18 | $40.14 | 619,395 | — | — |
| 2011-08-11 | $18.83 | $39.40 | 1,147,237 | — | — |
| 2011-08-10 | $18.36 | $38.41 | 960,167 | — | — |
| 2011-08-09 | $19.20 | $40.19 | 1,078,832 | — | — |
| 2011-08-08 | $18.26 | $38.22 | 924,922 | — | — |
| 2011-08-05 | $20.68 | $43.27 | 655,266 | — | — |
| 2011-08-04 | $21.01 | $43.96 | 947,862 | — | — |
| 2011-08-03 | $22.10 | $46.24 | 895,933 | — | — |
| 2011-08-02 | $22.32 | $46.70 | 793,952 | — | — |
| 2011-08-01 | $23.08 | $47.98 | 452,346 | — | — |
| 2011-07-29 | $23.12 | $48.06 | 273,410 | — | — |
| 2011-07-28 | $23.07 | $47.97 | 240,876 | — | — |
| 2011-07-27 | $22.97 | $47.76 | 354,327 | — | — |
| 2011-07-26 | $23.73 | $49.34 | 255,474 | — | — |
| 2011-07-25 | $23.92 | $49.72 | 167,258 | — | — |
| 2011-07-22 | $24.18 | $50.27 | 175,391 | — | — |
| 2011-07-21 | $24.25 | $50.41 | 291,971 | — | — |
| 2011-07-20 | $24.05 | $49.99 | 395,412 | — | — |
| 2011-07-19 | $24.05 | $50.00 | 247,758 | — | — |
| 2011-07-18 | $23.41 | $48.67 | 226,486 | — | — |
| 2011-07-15 | $23.86 | $49.59 | 266,945 | — | — |
| 2011-07-14 | $23.80 | $49.47 | 272,784 | — | — |
| 2011-07-13 | $24.14 | $50.18 | 441,502 | — | — |
| 2011-07-12 | $24.20 | $50.30 | 619,812 | — | — |
| 2011-07-11 | $24.46 | $50.86 | 395,829 | — | — |
| 2011-07-08 | $24.69 | $51.33 | 419,604 | — | — |
| 2011-07-07 | $24.72 | $51.39 | 272,993 | — | — |
| 2011-07-06 | $24.47 | $50.88 | 321,168 | — | — |
| 2011-07-05 | $23.91 | $49.70 | 369,969 | — | — |
| 2011-07-01 | $24.03 | $49.96 | 265,693 | — | — |
| 2011-06-30 | $23.09 | $48.01 | 391,241 | — | — |
| 2011-06-29 | $23.02 | $47.85 | 248,592 | — | — |
| 2011-06-28 | $22.78 | $47.36 | 180,396 | — | — |
| 2011-06-27 | $22.55 | $46.87 | 249,844 | — | — |
| 2011-06-24 | $22.24 | $46.23 | 237,748 | — | — |
| 2011-06-23 | $22.65 | $47.08 | 304,067 | — | — |
| 2011-06-22 | $22.58 | $46.95 | 339,937 | — | — |
| 2011-06-21 | $22.53 | $46.84 | 420,647 | — | — |
| 2011-06-20 | $22.06 | $45.87 | 253,180 | — | — |
| 2011-06-17 | $21.72 | $45.16 | 844,421 | — | — |
| 2011-06-16 | $21.73 | $45.17 | 649,009 | — | — |
| 2011-06-15 | $22.08 | $45.90 | 351,825 | — | — |
| 2011-06-14 | $22.12 | $46.00 | 236,288 | — | — |
| 2011-06-13 | $21.57 | $44.84 | 242,544 | — | — |
| 2011-06-10 | $21.50 | $44.69 | 312,409 | — | — |
| 2011-06-09 | $21.86 | $45.45 | 218,352 | — | — |
| 2011-06-08 | $21.76 | $45.24 | 319,917 | — | — |
| 2011-06-07 | $21.99 | $45.73 | 150,991 | — | — |
| 2011-06-06 | $22.01 | $45.76 | 319,499 | — | — |
| 2011-06-03 | $22.23 | $46.22 | 587,696 | — | — |
| 2011-06-02 | $22.39 | $46.54 | 532,847 | — | — |
| 2011-06-01 | $22.50 | $46.77 | 456,517 | — | — |
| 2011-05-31 | $23.48 | $48.82 | 581,648 | — | — |
| 2011-05-27 | $23.13 | $48.08 | 430,031 | — | — |
| 2011-05-26 | $23.25 | $48.33 | 1,159,958 | — | — |
| 2011-05-25 | $24.27 | $50.46 | 1,060,063 | — | — |
| 2011-05-24 | $23.37 | $48.58 | 607,091 | — | — |
| 2011-05-23 | $22.90 | $47.61 | 394,161 | — | — |
| 2011-05-20 | $22.95 | $47.72 | 450,469 | — | — |
| 2011-05-19 | $23.09 | $48.01 | 389,990 | — | — |
| 2011-05-18 | $22.81 | $47.41 | 265,276 | — | — |
| 2011-05-17 | $22.19 | $46.13 | 443,796 | — | — |
| 2011-05-16 | $22.50 | $46.77 | 452,346 | — | — |
| 2011-05-13 | $22.59 | $46.96 | 404,797 | — | — |
| 2011-05-12 | $22.94 | $47.69 | 379,562 | — | — |
| 2011-05-11 | $22.63 | $47.05 | 551,408 | — | — |
| 2011-05-10 | $22.94 | $47.69 | 631,491 | — | — |
| 2011-05-09 | $22.92 | $47.34 | 529,718 | — | — |
| 2011-05-06 | $23.08 | $47.66 | 607,925 | — | — |
| 2011-05-05 | $23.10 | $47.71 | 834,619 | — | — |
| 2011-05-04 | $23.22 | $47.96 | 973,306 | — | — |
| 2011-05-03 | $24.64 | $50.88 | 546,403 | — | — |
| 2011-05-02 | $25.27 | $52.19 | 329,510 | — | — |
| 2011-04-29 | $25.27 | $52.19 | 500,521 | — | — |
| 2011-04-28 | $25.35 | $52.36 | 743,066 | — | — |
| 2011-04-27 | $25.48 | $52.61 | 556,413 | — | — |
| 2011-04-26 | $25.26 | $52.17 | 432,742 | — | — |
| 2011-04-25 | $25.04 | $51.72 | 515,328 | — | — |
| 2011-04-21 | $25.19 | $52.03 | 382,273 | — | — |
| 2011-04-20 | $25.26 | $52.16 | 594,995 | — | — |
| 2011-04-19 | $25.06 | $51.75 | 418,770 | — | — |
| 2011-04-18 | $24.88 | $51.38 | 642,127 | — | — |
| 2011-04-15 | $25.20 | $52.05 | 377,268 | — | — |
| 2011-04-14 | $25.17 | $51.99 | 591,449 | — | — |
| 2011-04-13 | $25.02 | $51.66 | 520,751 | — | — |
| 2011-04-12 | $24.90 | $51.42 | 989,781 | — | — |
| 2011-04-11 | $25.21 | $52.06 | 514,494 | — | — |
| 2011-04-08 | $25.42 | $52.51 | 650,469 | — | — |
| 2011-04-07 | $25.35 | $52.36 | 795,412 | — | — |
| 2011-04-06 | $25.46 | $52.58 | 1,273,618 | — | — |
| 2011-04-05 | $25.71 | $53.09 | 1,036,913 | — | — |
| 2011-04-04 | $25.84 | $53.36 | 1,850,469 | — | — |
| 2011-04-01 | $26.12 | $53.94 | 5,427,946 | — | — |
| 2011-03-31 | $21.89 | $45.21 | 514,911 | — | — |
| 2011-03-30 | $21.83 | $45.09 | 684,672 | — | — |
| 2011-03-29 | $21.85 | $45.13 | 852,138 | — | — |
| 2011-03-28 | $21.40 | $44.21 | 1,673,410 | — | — |
| 2011-03-25 | $21.26 | $43.91 | 2,111,783 | — | — |
| 2011-03-24 | $20.47 | $42.29 | 1,032,325 | — | — |
| 2011-03-23 | $19.88 | $41.07 | 996,455 | — | — |
| 2011-03-22 | $19.61 | $40.50 | 1,417,101 | — | — |
| 2011-03-21 | $19.93 | $41.17 | 2,017,727 | — | — |
| 2011-03-18 | $19.03 | $39.31 | 1,850,052 | — | — |
| 2011-03-17 | $19.80 | $40.90 | 445,255 | — | — |
| 2011-03-16 | $19.57 | $40.41 | 1,444,630 | — | — |
| 2011-03-15 | $19.15 | $39.55 | 1,633,160 | — | — |
| 2011-03-14 | $19.61 | $40.50 | 666,319 | — | — |
| 2011-03-11 | $20.22 | $41.76 | 379,145 | — | — |
| 2011-03-10 | $20.32 | $41.96 | 571,011 | — | — |
| 2011-03-09 | $20.47 | $42.28 | 467,362 | — | — |
| 2011-03-08 | $20.40 | $42.14 | 677,372 | — | — |
| 2011-03-07 | $19.44 | $40.16 | 686,757 | — | — |
| 2011-03-04 | $19.76 | $40.80 | 455,683 | — | — |
| 2011-03-03 | $20.04 | $41.39 | 603,337 | — | — |
| 2011-03-02 | $19.42 | $40.12 | 611,470 | — | — |
| 2011-03-01 | $19.33 | $39.93 | 953,076 | — | — |
| 2011-02-28 | $20.11 | $41.53 | 623,566 | — | — |
| 2011-02-25 | $19.85 | $41.00 | 556,413 | — | — |
| 2011-02-24 | $19.74 | $40.77 | 814,181 | — | — |
| 2011-02-23 | $19.96 | $41.22 | 673,201 | — | — |
| 2011-02-22 | $20.22 | $41.75 | 556,204 | — | — |
| 2011-02-18 | $21.05 | $43.48 | 414,181 | — | — |
| 2011-02-17 | $20.85 | $43.07 | 283,837 | — | — |
| 2011-02-16 | $20.74 | $42.83 | 572,471 | — | — |
| 2011-02-15 | $20.14 | $41.60 | 495,099 | — | — |
| 2011-02-14 | $20.38 | $42.10 | 192,284 | — | — |
| 2011-02-11 | $20.37 | $42.08 | 320,334 | — | — |
| 2011-02-10 | $20.07 | $41.44 | 279,041 | — | — |
| 2011-02-09 | $20.04 | $41.38 | 245,673 | — | — |
| 2011-02-08 | $20.14 | $41.60 | 349,948 | — | — |
| 2011-02-07 | $20.01 | $41.02 | 401,877 | — | — |
| 2011-02-04 | $19.82 | $40.63 | 543,900 | — | — |
| 2011-02-03 | $19.93 | $40.86 | 431,908 | — | — |
| 2011-02-02 | $19.81 | $40.61 | 469,239 | — | — |
| 2011-02-01 | $19.81 | $40.61 | 271,950 | — | — |
| 2011-01-31 | $19.24 | $39.43 | 347,028 | — | — |
| 2011-01-28 | $19.21 | $39.37 | 538,269 | — | — |
| 2011-01-27 | $19.66 | $40.30 | 338,686 | — | — |
| 2011-01-26 | $19.48 | $39.93 | 221,481 | — | — |
| 2011-01-25 | $19.32 | $39.61 | 539,729 | — | — |
| 2011-01-24 | $19.43 | $39.82 | 315,537 | — | — |
| 2011-01-21 | $19.19 | $39.34 | 402,294 | — | — |
| 2011-01-20 | $19.49 | $39.94 | 488,634 | — | — |
| 2011-01-19 | $19.32 | $39.60 | 618,561 | — | — |
| 2011-01-18 | $20.01 | $41.02 | 444,004 | — | — |
| 2011-01-14 | $20.01 | $41.01 | 350,156 | — | — |
| 2011-01-13 | $19.83 | $40.64 | 239,625 | — | — |
| 2011-01-12 | $19.76 | $40.50 | 332,638 | — | — |
| 2011-01-11 | $19.41 | $39.78 | 307,612 | — | — |
| 2011-01-10 | $19.45 | $39.87 | 360,167 | — | — |
| 2011-01-07 | $19.46 | $39.88 | 767,466 | — | — |
| 2011-01-06 | $19.35 | $39.66 | 520,125 | — | — |
| 2011-01-05 | $19.57 | $40.11 | 318,248 | — | — |
| 2011-01-04 | $19.52 | $40.01 | 426,486 | — | — |
| 2011-01-03 | $19.80 | $40.58 | 467,987 | — | — |