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
- 2003-10-07 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 | $25.25 | $30.38 | 0 | — | — |
| 2011-12-29 | $25.25 | $30.38 | 600 | — | — |
| 2011-12-28 | $25.25 | $30.39 | 0 | — | — |
| 2011-12-27 | $25.25 | $30.20 | 400 | — | — |
| 2011-12-23 | $25.07 | $29.98 | 600 | — | — |
| 2011-12-22 | $24.82 | $29.68 | 200 | — | — |
| 2011-12-21 | $24.95 | $29.83 | 800 | — | — |
| 2011-12-20 | $24.70 | $29.53 | 1,000 | — | — |
| 2011-12-19 | $24.32 | $29.09 | 800 | — | — |
| 2011-12-16 | $24.33 | $29.10 | 4,400 | — | — |
| 2011-12-15 | $24.52 | $29.32 | 200 | — | — |
| 2011-12-14 | $24.39 | $29.16 | 200 | — | — |
| 2011-12-13 | $24.26 | $29.01 | 1,000 | — | — |
| 2011-12-12 | $24.51 | $29.31 | 400 | — | — |
| 2011-12-09 | $24.76 | $29.61 | 1,600 | — | — |
| 2011-12-08 | $24.48 | $29.28 | 7,200 | — | — |
| 2011-12-07 | $24.55 | $29.36 | 1,200 | — | — |
| 2011-12-06 | $24.69 | $29.53 | 200 | — | — |
| 2011-12-05 | $24.34 | $29.11 | 1,000 | — | — |
| 2011-12-02 | $24.30 | $29.06 | 0 | — | — |
| 2011-12-01 | $24.30 | $29.06 | 400 | — | — |
| 2011-11-30 | $24.32 | $29.08 | 2,400 | — | — |
| 2011-11-29 | $23.72 | $28.36 | 0 | — | — |
| 2011-11-28 | $23.72 | $28.36 | 600 | — | — |
| 2011-11-25 | $23.54 | $28.15 | 4,400 | — | — |
| 2011-11-23 | $23.45 | $28.04 | 600 | — | — |
| 2011-11-22 | $23.69 | $28.33 | 0 | — | — |
| 2011-11-21 | $23.69 | $28.33 | 400 | — | — |
| 2011-11-18 | $24.04 | $28.75 | 0 | — | — |
| 2011-11-17 | $24.04 | $28.75 | 800 | — | — |
| 2011-11-16 | $24.56 | $29.37 | 0 | — | — |
| 2011-11-15 | $24.56 | $29.37 | 200 | — | — |
| 2011-11-14 | $24.41 | $29.19 | 2,400 | — | — |
| 2011-11-11 | $24.32 | $29.09 | 3,200 | — | — |
| 2011-11-10 | $24.25 | $29.00 | 0 | — | — |
| 2011-11-09 | $24.25 | $29.00 | 2,600 | — | — |
| 2011-11-08 | $24.81 | $29.67 | 2,400 | — | — |
| 2011-11-07 | $24.92 | $29.81 | 1,000 | — | — |
| 2011-11-04 | $24.67 | $29.51 | 200 | — | — |
| 2011-11-03 | $24.85 | $29.72 | 1,600 | — | — |
| 2011-11-02 | $24.15 | $28.88 | 200 | — | — |
| 2011-11-01 | $23.98 | $28.67 | 1,800 | — | — |
| 2011-10-31 | $24.33 | $29.09 | 400 | — | — |
| 2011-10-28 | $24.67 | $29.51 | 2,400 | — | — |
| 2011-10-27 | $24.74 | $29.58 | 4,400 | — | — |
| 2011-10-26 | $24.23 | $28.98 | 2,600 | — | — |
| 2011-10-25 | $24.21 | $28.95 | 2,000 | — | — |
| 2011-10-24 | $24.74 | $29.59 | 200 | — | — |
| 2011-10-21 | $24.74 | $29.59 | 4,600 | — | — |
| 2011-10-20 | $24.17 | $28.90 | 0 | — | — |
| 2011-10-19 | $24.17 | $28.90 | 1,800 | — | — |
| 2011-10-18 | $24.30 | $29.06 | 16,600 | — | — |
| 2011-10-17 | $23.65 | $28.28 | 5,600 | — | — |
| 2011-10-14 | $23.50 | $28.10 | 1,000 | — | — |
| 2011-10-13 | $23.16 | $27.69 | 20,200 | — | — |
| 2011-10-12 | $23.66 | $28.29 | 200 | — | — |
| 2011-10-11 | $23.49 | $28.09 | 0 | — | — |
| 2011-10-10 | $23.49 | $28.09 | 400 | — | — |
| 2011-10-07 | $23.32 | $27.88 | 200 | — | — |
| 2011-10-06 | $23.14 | $27.67 | 200 | — | — |
| 2011-10-05 | $22.97 | $27.46 | 2,600 | — | — |
| 2011-10-04 | $22.82 | $27.12 | 10,800 | — | — |
| 2011-10-03 | $22.53 | $26.77 | 1,600 | — | — |
| 2011-09-30 | $23.00 | $27.33 | 1,800 | — | — |
| 2011-09-29 | $22.96 | $27.28 | 1,400 | — | — |
| 2011-09-28 | $23.26 | $27.65 | 3,600 | — | — |
| 2011-09-27 | $23.83 | $28.32 | 1,200 | — | — |
| 2011-09-26 | $23.88 | $28.38 | 1,200 | — | — |
| 2011-09-23 | $23.33 | $27.72 | 2,000 | — | — |
| 2011-09-22 | $22.73 | $27.01 | 4,600 | — | — |
| 2011-09-21 | $23.21 | $27.58 | 600 | — | — |
| 2011-09-20 | $23.39 | $27.80 | 800 | — | — |
| 2011-09-19 | $23.12 | $27.47 | 400 | — | — |
| 2011-09-16 | $23.47 | $27.89 | 1,200 | — | — |
| 2011-09-15 | $23.29 | $27.68 | 400 | — | — |
| 2011-09-14 | $23.12 | $27.47 | 2,000 | — | — |
| 2011-09-13 | $22.73 | $27.01 | 0 | — | — |
| 2011-09-12 | $22.73 | $27.01 | 2,400 | — | — |
| 2011-09-09 | $22.93 | $27.25 | 800 | — | — |
| 2011-09-08 | $23.46 | $27.88 | 2,200 | — | — |
| 2011-09-07 | $23.76 | $28.25 | 3,400 | — | — |
| 2011-09-06 | $23.14 | $27.50 | 2,800 | — | — |
| 2011-09-02 | $23.49 | $27.92 | 1,200 | — | — |
| 2011-09-01 | $23.86 | $28.36 | 200 | — | — |
| 2011-08-31 | $23.80 | $28.29 | 200 | — | — |
| 2011-08-30 | $23.63 | $28.08 | 1,200 | — | — |
| 2011-08-29 | $23.47 | $27.89 | 2,200 | — | — |
| 2011-08-26 | $22.72 | $27.00 | 1,400 | — | — |
| 2011-08-25 | $22.58 | $26.84 | 1,800 | — | — |
| 2011-08-24 | $22.71 | $26.99 | 600 | — | — |
| 2011-08-23 | $22.83 | $27.14 | 3,400 | — | — |
| 2011-08-22 | $22.42 | $26.65 | 0 | — | — |
| 2011-08-19 | $22.42 | $26.65 | 400 | — | — |
| 2011-08-18 | $22.67 | $26.95 | 2,600 | — | — |
| 2011-08-17 | $23.28 | $27.67 | 2,200 | — | — |
| 2011-08-16 | $23.08 | $27.44 | 1,000 | — | — |
| 2011-08-15 | $23.18 | $27.56 | 800 | — | — |
| 2011-08-12 | $22.81 | $27.11 | 1,600 | — | — |
| 2011-08-11 | $22.67 | $26.95 | 10,000 | — | — |
| 2011-08-10 | $22.00 | $26.15 | 2,800 | — | — |
| 2011-08-09 | $22.40 | $26.62 | 7,200 | — | — |
| 2011-08-08 | $22.45 | $26.68 | 3,400 | — | — |
| 2011-08-05 | $23.17 | $27.55 | 9,600 | — | — |
| 2011-08-04 | $23.08 | $27.44 | 1,200 | — | — |
| 2011-08-03 | $23.78 | $28.26 | 800 | — | — |
| 2011-08-02 | $23.99 | $28.51 | 1,000 | — | — |
| 2011-08-01 | $24.18 | $28.75 | 600 | — | — |
| 2011-07-29 | $24.39 | $28.98 | 1,600 | — | — |
| 2011-07-28 | $24.58 | $29.22 | 1,400 | — | — |
| 2011-07-27 | $24.61 | $29.25 | 600 | — | — |
| 2011-07-26 | $24.91 | $29.60 | 1,800 | — | — |
| 2011-07-25 | $25.03 | $29.74 | 200 | — | — |
| 2011-07-22 | $25.00 | $29.71 | 1,800 | — | — |
| 2011-07-21 | $25.05 | $29.77 | 3,400 | — | — |
| 2011-07-20 | $24.74 | $29.41 | 0 | — | — |
| 2011-07-19 | $24.74 | $29.41 | 1,200 | — | — |
| 2011-07-18 | $24.41 | $29.01 | 800 | — | — |
| 2011-07-15 | $24.61 | $29.25 | 0 | — | — |
| 2011-07-14 | $24.61 | $29.25 | 400 | — | — |
| 2011-07-13 | $24.71 | $29.37 | 200 | — | — |
| 2011-07-12 | $24.61 | $29.25 | 800 | — | — |
| 2011-07-11 | $24.41 | $29.01 | 8,600 | — | — |
| 2011-07-08 | $24.62 | $29.26 | 400 | — | — |
| 2011-07-07 | $24.82 | $29.50 | 6,800 | — | — |
| 2011-07-06 | $24.73 | $29.23 | 800 | — | — |
| 2011-07-05 | $24.82 | $29.33 | 200 | — | — |
| 2011-07-01 | $24.83 | $29.35 | 1,800 | — | — |
| 2011-06-30 | $24.80 | $29.30 | 6,000 | — | — |
| 2011-06-29 | $25.42 | $30.05 | 400 | — | — |
| 2011-06-28 | $25.42 | $30.04 | 1,200 | — | — |
| 2011-06-27 | $25.10 | $29.66 | 400 | — | — |
| 2011-06-24 | $25.00 | $29.55 | 4,000 | — | — |
| 2011-06-23 | $24.86 | $29.38 | 2,800 | — | — |
| 2011-06-22 | $25.24 | $29.83 | 1,200 | — | — |
| 2011-06-21 | $25.13 | $29.70 | 2,400 | — | — |
| 2011-06-20 | $25.00 | $29.55 | 1,600 | — | — |
| 2011-06-17 | $24.78 | $29.29 | 800 | — | — |
| 2011-06-16 | $24.63 | $29.10 | 2,200 | — | — |
| 2011-06-15 | $24.36 | $28.78 | 600 | — | — |
| 2011-06-14 | $24.55 | $29.01 | 600 | — | — |
| 2011-06-13 | $24.35 | $28.78 | 34,000 | — | — |
| 2011-06-10 | $24.08 | $28.45 | 2,000 | — | — |
| 2011-06-09 | $24.32 | $28.74 | 1,000 | — | — |
| 2011-06-08 | $24.25 | $28.66 | 8,000 | — | — |
| 2011-06-07 | $24.34 | $28.77 | 400 | — | — |
| 2011-06-06 | $24.29 | $28.71 | 5,000 | — | — |
| 2011-06-03 | $24.00 | $28.36 | 6,200 | — | — |
| 2011-06-02 | $24.38 | $28.81 | 30,600 | — | — |
| 2011-06-01 | $24.82 | $29.33 | 1,000 | — | — |
| 2011-05-31 | $24.81 | $29.32 | 1,200 | — | — |
| 2011-05-27 | $24.90 | $29.43 | 400 | — | — |
| 2011-05-26 | $24.72 | $29.22 | 600 | — | — |
| 2011-05-25 | $24.82 | $29.33 | 600 | — | — |
| 2011-05-24 | $24.93 | $29.47 | 2,600 | — | — |
| 2011-05-23 | $24.85 | $29.37 | 2,600 | — | — |
| 2011-05-20 | $25.11 | $29.67 | 0 | — | — |
| 2011-05-19 | $25.11 | $29.67 | 9,600 | — | — |
| 2011-05-18 | $25.07 | $29.63 | 200 | — | — |
| 2011-05-17 | $24.97 | $29.51 | 800 | — | — |
| 2011-05-16 | $24.97 | $29.51 | 400 | — | — |
| 2011-05-13 | $24.76 | $29.27 | 2,600 | — | — |
| 2011-05-12 | $25.05 | $29.61 | 2,000 | — | — |
| 2011-05-11 | $24.58 | $29.04 | 400 | — | — |
| 2011-05-10 | $24.59 | $29.07 | 1,600 | — | — |
| 2011-05-09 | $24.42 | $28.86 | 200 | — | — |
| 2011-05-06 | $24.49 | $28.94 | 1,400 | — | — |
| 2011-05-05 | $24.49 | $28.94 | 800 | — | — |
| 2011-05-04 | $24.51 | $28.97 | 1,000 | — | — |
| 2011-05-03 | $24.40 | $28.84 | 11,400 | — | — |
| 2011-05-02 | $24.44 | $28.88 | 1,400 | — | — |
| 2011-04-29 | $24.50 | $28.96 | 600 | — | — |
| 2011-04-28 | $24.34 | $28.77 | 16,600 | — | — |
| 2011-04-27 | $24.23 | $28.64 | 1,000 | — | — |
| 2011-04-26 | $24.17 | $28.57 | 3,000 | — | — |
| 2011-04-25 | $23.88 | $28.22 | 4,800 | — | — |
| 2011-04-21 | $24.17 | $28.57 | 4,600 | — | — |
| 2011-04-20 | $24.15 | $28.54 | 1,200 | — | — |
| 2011-04-19 | $23.60 | $27.89 | 1,000 | — | — |
| 2011-04-18 | $23.60 | $27.89 | 1,600 | — | — |
| 2011-04-15 | $23.86 | $28.19 | 3,600 | — | — |
| 2011-04-14 | $23.87 | $28.21 | 200 | — | — |
| 2011-04-13 | $23.79 | $28.12 | 3,000 | — | — |
| 2011-04-12 | $23.89 | $28.23 | 1,200 | — | — |
| 2011-04-11 | $24.01 | $28.38 | 3,400 | — | — |
| 2011-04-08 | $23.56 | $27.84 | 400 | — | — |
| 2011-04-07 | $23.55 | $27.83 | 1,400 | — | — |
| 2011-04-06 | $23.68 | $27.82 | 200 | — | — |
| 2011-04-05 | $23.75 | $27.90 | 1,200 | — | — |
| 2011-04-04 | $23.96 | $28.14 | 0 | — | — |
| 2011-04-01 | $23.96 | $28.14 | 2,600 | — | — |
| 2011-03-31 | $23.75 | $27.90 | 12,200 | — | — |
| 2011-03-30 | $23.62 | $27.74 | 4,400 | — | — |
| 2011-03-29 | $24.39 | $28.65 | 5,000 | — | — |
| 2011-03-28 | $24.80 | $29.14 | 0 | — | — |
| 2011-03-25 | $24.80 | $29.14 | 400 | — | — |
| 2011-03-24 | $24.55 | $28.84 | 400 | — | — |
| 2011-03-23 | $24.48 | $28.76 | 1,600 | — | — |
| 2011-03-22 | $24.56 | $28.85 | 0 | — | — |
| 2011-03-21 | $24.56 | $28.85 | 1,600 | — | — |
| 2011-03-18 | $24.33 | $28.58 | 1,000 | — | — |
| 2011-03-17 | $23.88 | $28.05 | 200 | — | — |
| 2011-03-16 | $23.88 | $28.05 | 2,800 | — | — |
| 2011-03-15 | $23.98 | $28.17 | 1,000 | — | — |
| 2011-03-14 | $24.25 | $28.49 | 200 | — | — |
| 2011-03-11 | $24.38 | $28.64 | 2,400 | — | — |
| 2011-03-10 | $24.25 | $28.50 | 5,200 | — | — |
| 2011-03-09 | $24.33 | $28.59 | 600 | — | — |
| 2011-03-08 | $24.11 | $28.32 | 4,000 | — | — |
| 2011-03-07 | $23.86 | $28.03 | 400 | — | — |
| 2011-03-04 | $23.98 | $28.17 | 200 | — | — |
| 2011-03-03 | $24.14 | $28.36 | 1,200 | — | — |
| 2011-03-02 | $23.73 | $27.88 | 200 | — | — |
| 2011-03-01 | $23.61 | $27.74 | 5,400 | — | — |
| 2011-02-28 | $23.67 | $27.82 | 400 | — | — |
| 2011-02-25 | $23.55 | $27.67 | 2,600 | — | — |
| 2011-02-24 | $23.47 | $27.57 | 2,200 | — | — |
| 2011-02-23 | $22.91 | $26.91 | 800 | — | — |
| 2011-02-22 | $22.84 | $26.84 | 400 | — | — |
| 2011-02-18 | $22.86 | $26.85 | 600 | — | — |
| 2011-02-17 | $22.86 | $26.85 | 200 | — | — |
| 2011-02-16 | $22.66 | $26.62 | 200 | — | — |
| 2011-02-15 | $22.63 | $26.58 | 200 | — | — |
| 2011-02-14 | $22.50 | $26.43 | 6,600 | — | — |
| 2011-02-11 | $22.35 | $26.26 | 0 | — | — |
| 2011-02-10 | $22.35 | $26.26 | 200 | — | — |
| 2011-02-09 | $22.25 | $26.14 | 7,200 | — | — |
| 2011-02-08 | $22.36 | $26.27 | 1,600 | — | — |
| 2011-02-07 | $22.39 | $26.30 | 5,000 | — | — |
| 2011-02-04 | $22.40 | $26.31 | 600 | — | — |
| 2011-02-03 | $22.30 | $26.20 | 200 | — | — |
| 2011-02-02 | $22.15 | $26.02 | 0 | — | — |
| 2011-02-01 | $22.15 | $26.02 | 0 | — | — |
| 2011-01-31 | $22.15 | $26.02 | 200 | — | — |
| 2011-01-28 | $22.35 | $26.26 | 1,600 | — | — |
| 2011-01-27 | $22.50 | $26.43 | 0 | — | — |
| 2011-01-26 | $22.50 | $26.43 | 1,400 | — | — |
| 2011-01-25 | $22.96 | $26.97 | 6,400 | — | — |
| 2011-01-24 | $23.13 | $27.17 | 0 | — | — |
| 2011-01-21 | $23.13 | $27.17 | 0 | — | — |
| 2011-01-20 | $23.13 | $27.17 | 1,600 | — | — |
| 2011-01-19 | $23.26 | $27.33 | 6,800 | — | — |
| 2011-01-18 | $23.13 | $27.17 | 1,000 | — | — |
| 2011-01-14 | $22.72 | $26.69 | 1,400 | — | — |
| 2011-01-13 | $23.14 | $27.18 | 0 | — | — |
| 2011-01-12 | $23.14 | $27.18 | 200 | — | — |
| 2011-01-11 | $23.23 | $27.29 | 3,400 | — | — |
| 2011-01-10 | $22.68 | $26.65 | 2,600 | — | — |
| 2011-01-07 | $22.64 | $26.59 | 2,600 | — | — |
| 2011-01-06 | $23.05 | $27.08 | 0 | — | — |
| 2011-01-05 | $23.05 | $27.08 | 0 | — | — |
| 2011-01-04 | $23.05 | $27.08 | 0 | — | — |
| 2011-01-03 | $23.05 | $27.08 | 6,000 | — | — |