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
- 1997-06-13 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 | $20.67 | $22.28 | 339,000 | — | — |
| 2011-12-29 | $20.78 | $22.40 | 248,600 | — | — |
| 2011-12-28 | $20.54 | $22.13 | 286,200 | — | — |
| 2011-12-27 | $20.75 | $22.36 | 200,800 | — | — |
| 2011-12-23 | $20.57 | $22.17 | 141,000 | — | — |
| 2011-12-22 | $20.56 | $22.16 | 279,400 | — | — |
| 2011-12-21 | $20.55 | $22.15 | 250,800 | — | — |
| 2011-12-20 | $20.56 | $22.15 | 482,200 | — | — |
| 2011-12-19 | $20.03 | $21.59 | 386,000 | — | — |
| 2011-12-16 | $20.19 | $21.76 | 495,200 | — | — |
| 2011-12-15 | $20.23 | $21.80 | 287,800 | — | — |
| 2011-12-14 | $19.99 | $21.55 | 328,400 | — | — |
| 2011-12-13 | $20.41 | $22.00 | 374,200 | — | — |
| 2011-12-12 | $20.82 | $22.43 | 354,600 | — | — |
| 2011-12-09 | $20.90 | $22.52 | 614,000 | — | — |
| 2011-12-08 | $20.54 | $22.13 | 467,200 | — | — |
| 2011-12-07 | $20.90 | $22.52 | 247,800 | — | — |
| 2011-12-06 | $21.12 | $22.76 | 492,600 | — | — |
| 2011-12-05 | $20.97 | $22.60 | 557,400 | — | — |
| 2011-12-02 | $20.87 | $22.49 | 302,800 | — | — |
| 2011-12-01 | $20.86 | $22.48 | 467,800 | — | — |
| 2011-11-30 | $20.80 | $22.42 | 1,142,800 | — | — |
| 2011-11-29 | $20.04 | $21.59 | 669,800 | — | — |
| 2011-11-28 | $19.47 | $20.98 | 977,000 | — | — |
| 2011-11-25 | $18.88 | $20.34 | 183,200 | — | — |
| 2011-11-23 | $19.06 | $20.54 | 306,400 | — | — |
| 2011-11-22 | $19.45 | $20.96 | 445,600 | — | — |
| 2011-11-21 | $19.48 | $20.99 | 478,600 | — | — |
| 2011-11-18 | $20.01 | $21.57 | 439,200 | — | — |
| 2011-11-17 | $20.24 | $21.81 | 359,200 | — | — |
| 2011-11-16 | $20.38 | $21.97 | 509,600 | — | — |
| 2011-11-15 | $21.00 | $22.64 | 380,200 | — | — |
| 2011-11-14 | $20.82 | $22.44 | 398,600 | — | — |
| 2011-11-11 | $21.16 | $22.80 | 363,800 | — | — |
| 2011-11-10 | $20.76 | $22.38 | 348,600 | — | — |
| 2011-11-09 | $20.21 | $21.73 | 518,000 | — | — |
| 2011-11-08 | $20.60 | $22.15 | 347,800 | — | — |
| 2011-11-07 | $20.33 | $21.87 | 202,800 | — | — |
| 2011-11-04 | $20.34 | $21.87 | 212,800 | — | — |
| 2011-11-03 | $20.57 | $22.12 | 342,400 | — | — |
| 2011-11-02 | $20.08 | $21.59 | 345,800 | — | — |
| 2011-11-01 | $19.64 | $21.12 | 401,600 | — | — |
| 2011-10-31 | $20.17 | $21.69 | 292,000 | — | — |
| 2011-10-28 | $20.53 | $22.07 | 311,000 | — | — |
| 2011-10-27 | $20.60 | $22.15 | 544,600 | — | — |
| 2011-10-26 | $19.51 | $20.99 | 323,800 | — | — |
| 2011-10-25 | $19.29 | $20.74 | 429,600 | — | — |
| 2011-10-24 | $19.64 | $21.12 | 463,200 | — | — |
| 2011-10-21 | $18.91 | $20.33 | 508,800 | — | — |
| 2011-10-20 | $18.40 | $19.79 | 324,000 | — | — |
| 2011-10-19 | $18.39 | $19.78 | 244,400 | — | — |
| 2011-10-18 | $18.86 | $20.28 | 373,200 | — | — |
| 2011-10-17 | $18.54 | $19.93 | 379,800 | — | — |
| 2011-10-14 | $19.27 | $20.72 | 421,200 | — | — |
| 2011-10-13 | $18.73 | $20.14 | 291,600 | — | — |
| 2011-10-12 | $18.53 | $19.93 | 339,400 | — | — |
| 2011-10-11 | $18.25 | $19.63 | 292,000 | — | — |
| 2011-10-10 | $18.33 | $19.71 | 351,200 | — | — |
| 2011-10-07 | $17.86 | $19.20 | 425,800 | — | — |
| 2011-10-06 | $18.03 | $19.39 | 430,000 | — | — |
| 2011-10-05 | $17.84 | $19.19 | 468,200 | — | — |
| 2011-10-04 | $17.97 | $19.32 | 646,600 | — | — |
| 2011-10-03 | $16.96 | $18.23 | 737,000 | — | — |
| 2011-09-30 | $17.45 | $18.77 | 849,200 | — | — |
| 2011-09-29 | $17.70 | $19.03 | 909,200 | — | — |
| 2011-09-28 | $17.14 | $18.43 | 911,000 | — | — |
| 2011-09-27 | $17.05 | $18.33 | 640,000 | — | — |
| 2011-09-26 | $16.40 | $17.64 | 359,800 | — | — |
| 2011-09-23 | $16.06 | $17.27 | 411,600 | — | — |
| 2011-09-22 | $15.78 | $16.96 | 527,000 | — | — |
| 2011-09-21 | $16.11 | $17.32 | 375,600 | — | — |
| 2011-09-20 | $16.70 | $17.96 | 251,200 | — | — |
| 2011-09-19 | $17.06 | $18.34 | 311,200 | — | — |
| 2011-09-16 | $17.30 | $18.60 | 429,800 | — | — |
| 2011-09-15 | $17.28 | $18.58 | 288,600 | — | — |
| 2011-09-14 | $17.12 | $18.41 | 349,600 | — | — |
| 2011-09-13 | $16.98 | $18.26 | 527,800 | — | — |
| 2011-09-12 | $16.88 | $18.15 | 576,200 | — | — |
| 2011-09-09 | $17.11 | $18.39 | 465,200 | — | — |
| 2011-09-08 | $17.66 | $18.99 | 531,200 | — | — |
| 2011-09-07 | $17.92 | $19.28 | 596,800 | — | — |
| 2011-09-06 | $17.63 | $18.95 | 627,600 | — | — |
| 2011-09-02 | $18.01 | $19.37 | 477,000 | — | — |
| 2011-09-01 | $18.57 | $19.97 | 898,400 | — | — |
| 2011-08-31 | $18.50 | $19.89 | 634,000 | — | — |
| 2011-08-30 | $18.62 | $20.02 | 964,200 | — | — |
| 2011-08-29 | $18.63 | $20.03 | 736,000 | — | — |
| 2011-08-26 | $18.42 | $19.81 | 762,400 | — | — |
| 2011-08-25 | $18.25 | $19.63 | 512,800 | — | — |
| 2011-08-24 | $18.73 | $20.14 | 567,000 | — | — |
| 2011-08-23 | $18.84 | $20.27 | 689,200 | — | — |
| 2011-08-22 | $18.40 | $19.79 | 641,600 | — | — |
| 2011-08-19 | $18.43 | $19.83 | 605,400 | — | — |
| 2011-08-18 | $18.49 | $19.88 | 954,800 | — | — |
| 2011-08-17 | $19.25 | $20.70 | 235,000 | — | — |
| 2011-08-16 | $19.23 | $20.68 | 326,600 | — | — |
| 2011-08-15 | $19.58 | $21.05 | 342,400 | — | — |
| 2011-08-12 | $19.24 | $20.69 | 289,600 | — | — |
| 2011-08-11 | $19.17 | $20.62 | 707,800 | — | — |
| 2011-08-10 | $18.46 | $19.80 | 611,000 | — | — |
| 2011-08-09 | $19.78 | $21.21 | 866,600 | — | — |
| 2011-08-08 | $18.53 | $19.88 | 721,000 | — | — |
| 2011-08-05 | $19.48 | $20.90 | 908,200 | — | — |
| 2011-08-04 | $19.18 | $20.58 | 721,000 | — | — |
| 2011-08-03 | $19.15 | $20.54 | 431,800 | — | — |
| 2011-08-02 | $19.25 | $20.65 | 468,000 | — | — |
| 2011-08-01 | $19.42 | $20.84 | 350,400 | — | — |
| 2011-07-29 | $19.32 | $20.72 | 302,800 | — | — |
| 2011-07-28 | $19.36 | $20.76 | 252,200 | — | — |
| 2011-07-27 | $19.44 | $20.85 | 301,800 | — | — |
| 2011-07-26 | $19.93 | $21.38 | 154,600 | — | — |
| 2011-07-25 | $20.16 | $21.63 | 169,800 | — | — |
| 2011-07-22 | $20.34 | $21.83 | 258,000 | — | — |
| 2011-07-21 | $20.31 | $21.79 | 338,400 | — | — |
| 2011-07-20 | $20.36 | $21.84 | 166,800 | — | — |
| 2011-07-19 | $20.76 | $22.28 | 266,600 | — | — |
| 2011-07-18 | $20.20 | $21.67 | 159,800 | — | — |
| 2011-07-15 | $20.46 | $21.94 | 201,600 | — | — |
| 2011-07-14 | $20.45 | $21.94 | 183,200 | — | — |
| 2011-07-13 | $20.72 | $22.22 | 208,200 | — | — |
| 2011-07-12 | $20.67 | $22.17 | 176,000 | — | — |
| 2011-07-11 | $20.79 | $22.30 | 262,000 | — | — |
| 2011-07-08 | $21.11 | $22.65 | 187,800 | — | — |
| 2011-07-07 | $21.20 | $22.74 | 240,400 | — | — |
| 2011-07-06 | $20.98 | $22.50 | 209,800 | — | — |
| 2011-07-05 | $20.83 | $22.35 | 344,600 | — | — |
| 2011-07-01 | $20.84 | $22.36 | 384,000 | — | — |
| 2011-06-30 | $20.68 | $22.19 | 301,600 | — | — |
| 2011-06-29 | $20.64 | $22.14 | 145,200 | — | — |
| 2011-06-28 | $20.54 | $22.03 | 191,200 | — | — |
| 2011-06-27 | $20.18 | $21.65 | 264,800 | — | — |
| 2011-06-24 | $20.04 | $21.49 | 350,000 | — | — |
| 2011-06-23 | $20.07 | $21.53 | 261,200 | — | — |
| 2011-06-22 | $20.06 | $21.52 | 303,200 | — | — |
| 2011-06-21 | $20.18 | $21.65 | 203,200 | — | — |
| 2011-06-20 | $19.71 | $21.15 | 206,000 | — | — |
| 2011-06-17 | $19.61 | $21.04 | 536,000 | — | — |
| 2011-06-16 | $19.42 | $20.83 | 463,600 | — | — |
| 2011-06-15 | $19.33 | $20.74 | 569,600 | — | — |
| 2011-06-14 | $19.43 | $20.84 | 294,400 | — | — |
| 2011-06-13 | $18.94 | $20.32 | 302,400 | — | — |
| 2011-06-10 | $18.95 | $20.33 | 198,800 | — | — |
| 2011-06-09 | $19.30 | $20.70 | 184,800 | — | — |
| 2011-06-08 | $19.18 | $20.58 | 319,600 | — | — |
| 2011-06-07 | $19.39 | $20.80 | 563,600 | — | — |
| 2011-06-06 | $19.57 | $20.99 | 449,200 | — | — |
| 2011-06-03 | $19.99 | $21.45 | 627,600 | — | — |
| 2011-06-02 | $20.25 | $21.73 | 384,400 | — | — |
| 2011-06-01 | $20.51 | $22.01 | 520,000 | — | — |
| 2011-05-31 | $20.95 | $22.47 | 519,200 | — | — |
| 2011-05-27 | $20.50 | $21.99 | 158,400 | — | — |
| 2011-05-26 | $20.37 | $21.86 | 249,200 | — | — |
| 2011-05-25 | $20.22 | $21.69 | 199,600 | — | — |
| 2011-05-24 | $20.05 | $21.50 | 188,000 | — | — |
| 2011-05-23 | $20.26 | $21.73 | 170,000 | — | — |
| 2011-05-20 | $20.66 | $22.17 | 395,200 | — | — |
| 2011-05-19 | $20.73 | $22.23 | 462,400 | — | — |
| 2011-05-18 | $20.32 | $21.80 | 276,000 | — | — |
| 2011-05-17 | $20.33 | $21.81 | 281,600 | — | — |
| 2011-05-16 | $20.46 | $21.95 | 274,400 | — | — |
| 2011-05-13 | $20.91 | $22.43 | 260,800 | — | — |
| 2011-05-12 | $21.02 | $22.55 | 292,000 | — | — |
| 2011-05-11 | $21.04 | $22.57 | 339,600 | — | — |
| 2011-05-10 | $21.23 | $22.73 | 363,200 | — | — |
| 2011-05-09 | $20.85 | $22.33 | 572,000 | — | — |
| 2011-05-06 | $19.90 | $21.31 | 646,000 | — | — |
| 2011-05-05 | $19.93 | $21.35 | 874,800 | — | — |
| 2011-05-04 | $19.23 | $20.59 | 224,000 | — | — |
| 2011-05-03 | $19.48 | $20.86 | 252,000 | — | — |
| 2011-05-02 | $19.68 | $21.08 | 300,000 | — | — |
| 2011-04-29 | $20.00 | $21.42 | 220,000 | — | — |
| 2011-04-28 | $20.00 | $21.42 | 179,600 | — | — |
| 2011-04-27 | $20.07 | $21.49 | 302,000 | — | — |
| 2011-04-26 | $19.99 | $21.41 | 418,000 | — | — |
| 2011-04-25 | $19.78 | $21.18 | 202,000 | — | — |
| 2011-04-21 | $19.89 | $21.30 | 185,200 | — | — |
| 2011-04-20 | $19.71 | $21.11 | 158,400 | — | — |
| 2011-04-19 | $19.27 | $20.64 | 370,800 | — | — |
| 2011-04-18 | $19.39 | $20.77 | 264,000 | — | — |
| 2011-04-15 | $19.89 | $21.30 | 332,400 | — | — |
| 2011-04-14 | $19.55 | $20.93 | 238,000 | — | — |
| 2011-04-13 | $19.48 | $20.86 | 157,600 | — | — |
| 2011-04-12 | $19.47 | $20.85 | 219,600 | — | — |
| 2011-04-11 | $19.71 | $21.10 | 278,000 | — | — |
| 2011-04-08 | $19.80 | $21.21 | 236,400 | — | — |
| 2011-04-07 | $19.95 | $21.36 | 234,800 | — | — |
| 2011-04-06 | $20.03 | $21.44 | 339,600 | — | — |
| 2011-04-05 | $20.00 | $21.42 | 499,200 | — | — |
| 2011-04-04 | $20.17 | $21.61 | 538,400 | — | — |
| 2011-04-01 | $20.61 | $22.07 | 635,600 | — | — |
| 2011-03-31 | $20.29 | $21.73 | 299,200 | — | — |
| 2011-03-30 | $20.05 | $21.47 | 258,800 | — | — |
| 2011-03-29 | $19.93 | $21.34 | 187,600 | — | — |
| 2011-03-28 | $19.75 | $21.15 | 206,800 | — | — |
| 2011-03-25 | $19.80 | $21.20 | 290,400 | — | — |
| 2011-03-24 | $19.56 | $20.94 | 220,000 | — | — |
| 2011-03-23 | $19.50 | $20.88 | 260,800 | — | — |
| 2011-03-22 | $19.53 | $20.91 | 376,400 | — | — |
| 2011-03-21 | $19.40 | $20.77 | 307,600 | — | — |
| 2011-03-18 | $18.71 | $20.03 | 526,800 | — | — |
| 2011-03-17 | $18.46 | $19.76 | 551,600 | — | — |
| 2011-03-16 | $18.48 | $19.78 | 677,600 | — | — |
| 2011-03-15 | $18.15 | $19.43 | 457,600 | — | — |
| 2011-03-14 | $18.37 | $19.67 | 289,600 | — | — |
| 2011-03-11 | $18.45 | $19.76 | 308,800 | — | — |
| 2011-03-10 | $18.38 | $19.68 | 384,000 | — | — |
| 2011-03-09 | $19.00 | $20.35 | 434,800 | — | — |
| 2011-03-08 | $19.00 | $20.35 | 422,800 | — | — |
| 2011-03-07 | $18.61 | $19.92 | 459,600 | — | — |
| 2011-03-04 | $18.84 | $20.18 | 536,400 | — | — |
| 2011-03-03 | $18.89 | $20.22 | 749,600 | — | — |
| 2011-03-02 | $18.17 | $19.46 | 379,600 | — | — |
| 2011-03-01 | $18.20 | $19.48 | 508,800 | — | — |
| 2011-02-28 | $18.50 | $19.81 | 382,800 | — | — |
| 2011-02-25 | $18.46 | $19.77 | 478,800 | — | — |
| 2011-02-24 | $18.30 | $19.59 | 457,600 | — | — |
| 2011-02-23 | $18.19 | $19.48 | 480,800 | — | — |
| 2011-02-22 | $18.48 | $19.79 | 614,800 | — | — |
| 2011-02-18 | $18.75 | $20.08 | 755,200 | — | — |
| 2011-02-17 | $18.25 | $19.54 | 288,800 | — | — |
| 2011-02-16 | $18.19 | $19.48 | 598,000 | — | — |
| 2011-02-15 | $17.99 | $19.26 | 726,400 | — | — |
| 2011-02-14 | $17.86 | $19.12 | 364,800 | — | — |
| 2011-02-11 | $17.81 | $19.07 | 266,000 | — | — |
| 2011-02-10 | $17.57 | $18.77 | 280,400 | — | — |
| 2011-02-09 | $17.54 | $18.74 | 351,200 | — | — |
| 2011-02-08 | $17.62 | $18.83 | 402,000 | — | — |
| 2011-02-07 | $17.48 | $18.68 | 484,800 | — | — |
| 2011-02-04 | $17.31 | $18.50 | 330,000 | — | — |
| 2011-02-03 | $17.20 | $18.38 | 304,400 | — | — |
| 2011-02-02 | $17.22 | $18.40 | 330,000 | — | — |
| 2011-02-01 | $17.10 | $18.27 | 378,400 | — | — |
| 2011-01-31 | $16.96 | $18.13 | 408,000 | — | — |
| 2011-01-28 | $16.83 | $17.99 | 666,000 | — | — |
| 2011-01-27 | $16.97 | $18.14 | 751,200 | — | — |
| 2011-01-26 | $16.58 | $17.71 | 356,000 | — | — |
| 2011-01-25 | $16.38 | $17.50 | 276,800 | — | — |
| 2011-01-24 | $16.44 | $17.57 | 200,800 | — | — |
| 2011-01-21 | $16.17 | $17.28 | 336,800 | — | — |
| 2011-01-20 | $16.22 | $17.34 | 314,000 | — | — |
| 2011-01-19 | $16.13 | $17.23 | 383,200 | — | — |
| 2011-01-18 | $16.48 | $17.61 | 209,200 | — | — |
| 2011-01-14 | $16.59 | $17.73 | 284,000 | — | — |
| 2011-01-13 | $16.21 | $17.32 | 254,400 | — | — |
| 2011-01-12 | $16.18 | $17.29 | 207,600 | — | — |
| 2011-01-11 | $16.29 | $17.40 | 539,600 | — | — |
| 2011-01-10 | $16.03 | $17.13 | 414,800 | — | — |
| 2011-01-07 | $15.92 | $17.01 | 451,600 | — | — |
| 2011-01-06 | $16.12 | $17.22 | 382,400 | — | — |
| 2011-01-05 | $16.39 | $17.51 | 249,600 | — | — |
| 2011-01-04 | $16.28 | $17.39 | 310,000 | — | — |
| 2011-01-03 | $16.58 | $17.72 | 248,000 | — | — |