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
- 2003-07-02 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 | $22.33 | $22.33 | 226,400 | — | — |
| 2011-12-29 | $22.48 | $22.48 | 123,800 | — | — |
| 2011-12-28 | $22.46 | $22.46 | 217,200 | — | — |
| 2011-12-27 | $22.88 | $22.88 | 206,100 | — | — |
| 2011-12-23 | $23.34 | $23.34 | 307,600 | — | — |
| 2011-12-22 | $22.36 | $22.36 | 307,200 | — | — |
| 2011-12-21 | $22.18 | $22.18 | 791,700 | — | — |
| 2011-12-20 | $22.39 | $22.39 | 687,900 | — | — |
| 2011-12-19 | $21.45 | $21.45 | 249,200 | — | — |
| 2011-12-16 | $21.35 | $21.35 | 411,600 | — | — |
| 2011-12-15 | $21.31 | $21.31 | 359,400 | — | — |
| 2011-12-14 | $20.54 | $20.54 | 284,100 | — | — |
| 2011-12-13 | $20.51 | $20.51 | 203,500 | — | — |
| 2011-12-12 | $20.93 | $20.93 | 123,700 | — | — |
| 2011-12-09 | $21.52 | $21.52 | 226,200 | — | — |
| 2011-12-08 | $20.63 | $20.63 | 182,500 | — | — |
| 2011-12-07 | $21.76 | $21.76 | 184,000 | — | — |
| 2011-12-06 | $21.82 | $21.82 | 243,100 | — | — |
| 2011-12-05 | $21.71 | $21.71 | 220,200 | — | — |
| 2011-12-02 | $21.80 | $21.80 | 182,900 | — | — |
| 2011-12-01 | $21.82 | $21.82 | 256,900 | — | — |
| 2011-11-30 | $21.85 | $21.85 | 423,000 | — | — |
| 2011-11-29 | $20.90 | $20.90 | 219,400 | — | — |
| 2011-11-28 | $20.51 | $20.51 | 393,200 | — | — |
| 2011-11-25 | $19.23 | $19.23 | 124,400 | — | — |
| 2011-11-23 | $19.76 | $19.76 | 250,500 | — | — |
| 2011-11-22 | $20.39 | $20.39 | 148,300 | — | — |
| 2011-11-21 | $20.53 | $20.53 | 263,900 | — | — |
| 2011-11-18 | $21.02 | $21.02 | 183,800 | — | — |
| 2011-11-17 | $21.14 | $21.14 | 357,300 | — | — |
| 2011-11-16 | $21.00 | $21.00 | 427,000 | — | — |
| 2011-11-15 | $21.96 | $21.96 | 263,700 | — | — |
| 2011-11-14 | $21.55 | $21.55 | 220,700 | — | — |
| 2011-11-11 | $21.96 | $21.96 | 334,100 | — | — |
| 2011-11-10 | $21.21 | $21.21 | 286,700 | — | — |
| 2011-11-09 | $20.88 | $20.88 | 245,500 | — | — |
| 2011-11-08 | $21.62 | $21.62 | 231,200 | — | — |
| 2011-11-07 | $21.15 | $21.15 | 281,400 | — | — |
| 2011-11-04 | $21.40 | $21.40 | 457,300 | — | — |
| 2011-11-03 | $20.69 | $20.69 | 513,600 | — | — |
| 2011-11-02 | $20.84 | $20.84 | 336,700 | — | — |
| 2011-11-01 | $20.53 | $20.53 | 424,000 | — | — |
| 2011-10-31 | $21.18 | $21.18 | 516,900 | — | — |
| 2011-10-28 | $21.42 | $21.42 | 478,000 | — | — |
| 2011-10-27 | $20.93 | $20.93 | 698,600 | — | — |
| 2011-10-26 | $20.20 | $20.20 | 961,100 | — | — |
| 2011-10-25 | $18.32 | $18.32 | 987,200 | — | — |
| 2011-10-24 | $17.40 | $17.40 | 599,600 | — | — |
| 2011-10-21 | $16.57 | $16.57 | 388,800 | — | — |
| 2011-10-20 | $15.87 | $15.87 | 322,500 | — | — |
| 2011-10-19 | $15.31 | $15.31 | 391,000 | — | — |
| 2011-10-18 | $15.85 | $15.85 | 431,400 | — | — |
| 2011-10-17 | $15.18 | $15.18 | 328,900 | — | — |
| 2011-10-14 | $16.11 | $16.11 | 175,800 | — | — |
| 2011-10-13 | $15.97 | $15.97 | 201,800 | — | — |
| 2011-10-12 | $15.98 | $15.98 | 337,900 | — | — |
| 2011-10-11 | $16.00 | $16.00 | 252,000 | — | — |
| 2011-10-10 | $15.80 | $15.80 | 456,700 | — | — |
| 2011-10-07 | $15.08 | $15.08 | 325,100 | — | — |
| 2011-10-06 | $15.52 | $15.52 | 236,000 | — | — |
| 2011-10-05 | $15.02 | $15.02 | 477,600 | — | — |
| 2011-10-04 | $14.86 | $14.86 | 421,600 | — | — |
| 2011-10-03 | $14.26 | $14.26 | 716,800 | — | — |
| 2011-09-30 | $15.44 | $15.44 | 340,400 | — | — |
| 2011-09-29 | $16.00 | $16.00 | 548,400 | — | — |
| 2011-09-28 | $15.76 | $15.76 | 592,900 | — | — |
| 2011-09-27 | $16.06 | $16.06 | 460,200 | — | — |
| 2011-09-26 | $16.10 | $16.10 | 492,700 | — | — |
| 2011-09-23 | $15.44 | $15.44 | 462,700 | — | — |
| 2011-09-22 | $15.14 | $15.14 | 471,800 | — | — |
| 2011-09-21 | $15.58 | $15.58 | 441,500 | — | — |
| 2011-09-20 | $16.48 | $16.48 | 382,300 | — | — |
| 2011-09-19 | $16.92 | $16.92 | 417,200 | — | — |
| 2011-09-16 | $16.91 | $16.91 | 974,300 | — | — |
| 2011-09-15 | $16.82 | $16.82 | 1,037,000 | — | — |
| 2011-09-14 | $15.60 | $15.60 | 1,511,000 | — | — |
| 2011-09-13 | $16.66 | $16.66 | 679,500 | — | — |
| 2011-09-12 | $16.52 | $16.52 | 724,700 | — | — |
| 2011-09-09 | $17.14 | $17.14 | 383,300 | — | — |
| 2011-09-08 | $17.73 | $17.73 | 329,800 | — | — |
| 2011-09-07 | $18.60 | $18.60 | 294,100 | — | — |
| 2011-09-06 | $17.82 | $17.82 | 523,900 | — | — |
| 2011-09-02 | $17.78 | $17.78 | 235,800 | — | — |
| 2011-09-01 | $18.79 | $18.79 | 322,200 | — | — |
| 2011-08-31 | $19.23 | $19.23 | 286,700 | — | — |
| 2011-08-30 | $19.19 | $19.19 | 243,000 | — | — |
| 2011-08-29 | $19.04 | $19.04 | 227,100 | — | — |
| 2011-08-26 | $18.35 | $18.35 | 508,500 | — | — |
| 2011-08-25 | $17.97 | $17.97 | 548,800 | — | — |
| 2011-08-24 | $18.30 | $18.30 | 499,300 | — | — |
| 2011-08-23 | $18.06 | $18.06 | 840,400 | — | — |
| 2011-08-22 | $16.79 | $16.79 | 882,400 | — | — |
| 2011-08-19 | $17.76 | $17.76 | 444,600 | — | — |
| 2011-08-18 | $17.97 | $17.97 | 453,600 | — | — |
| 2011-08-17 | $18.87 | $18.87 | 464,800 | — | — |
| 2011-08-16 | $18.66 | $18.66 | 399,500 | — | — |
| 2011-08-15 | $18.78 | $18.78 | 559,500 | — | — |
| 2011-08-12 | $18.12 | $18.12 | 548,900 | — | — |
| 2011-08-11 | $17.82 | $17.82 | 758,700 | — | — |
| 2011-08-10 | $16.75 | $16.75 | 715,900 | — | — |
| 2011-08-09 | $17.56 | $17.56 | 1,101,100 | — | — |
| 2011-08-08 | $16.51 | $16.51 | 796,200 | — | — |
| 2011-08-05 | $18.25 | $18.25 | 701,200 | — | — |
| 2011-08-04 | $18.38 | $18.38 | 867,800 | — | — |
| 2011-08-03 | $19.57 | $19.57 | 1,680,500 | — | — |
| 2011-08-02 | $21.53 | $21.53 | 1,104,200 | — | — |
| 2011-08-01 | $22.19 | $22.19 | 1,030,700 | — | — |
| 2011-07-29 | $22.65 | $22.65 | 917,100 | — | — |
| 2011-07-28 | $23.40 | $23.40 | 347,700 | — | — |
| 2011-07-27 | $23.38 | $23.38 | 566,100 | — | — |
| 2011-07-26 | $24.06 | $24.06 | 587,300 | — | — |
| 2011-07-25 | $23.73 | $23.73 | 1,022,800 | — | — |
| 2011-07-22 | $23.76 | $23.76 | 2,029,700 | — | — |
| 2011-07-21 | $26.78 | $26.78 | 312,800 | — | — |
| 2011-07-20 | $26.48 | $26.48 | 245,400 | — | — |
| 2011-07-19 | $26.52 | $26.52 | 362,100 | — | — |
| 2011-07-18 | $26.31 | $26.31 | 341,300 | — | — |
| 2011-07-15 | $26.89 | $26.89 | 289,200 | — | — |
| 2011-07-14 | $27.14 | $27.14 | 321,100 | — | — |
| 2011-07-13 | $27.61 | $27.61 | 309,600 | — | — |
| 2011-07-12 | $27.45 | $27.45 | 511,500 | — | — |
| 2011-07-11 | $27.02 | $27.02 | 461,900 | — | — |
| 2011-07-08 | $27.43 | $27.43 | 254,300 | — | — |
| 2011-07-07 | $27.71 | $27.71 | 329,500 | — | — |
| 2011-07-06 | $27.87 | $27.87 | 245,600 | — | — |
| 2011-07-05 | $27.69 | $27.69 | 242,400 | — | — |
| 2011-07-01 | $27.77 | $27.77 | 225,800 | — | — |
| 2011-06-30 | $27.12 | $27.12 | 301,600 | — | — |
| 2011-06-29 | $27.01 | $27.01 | 255,600 | — | — |
| 2011-06-28 | $26.98 | $26.98 | 377,800 | — | — |
| 2011-06-27 | $26.21 | $26.21 | 323,700 | — | — |
| 2011-06-24 | $25.83 | $25.83 | 792,000 | — | — |
| 2011-06-23 | $26.09 | $26.09 | 504,600 | — | — |
| 2011-06-22 | $26.08 | $26.08 | 304,000 | — | — |
| 2011-06-21 | $26.76 | $26.76 | 351,500 | — | — |
| 2011-06-20 | $26.32 | $26.32 | 332,100 | — | — |
| 2011-06-17 | $25.54 | $25.54 | 375,800 | — | — |
| 2011-06-16 | $25.63 | $25.63 | 310,000 | — | — |
| 2011-06-15 | $25.68 | $25.68 | 395,500 | — | — |
| 2011-06-14 | $26.08 | $26.08 | 488,300 | — | — |
| 2011-06-13 | $25.05 | $25.05 | 774,600 | — | — |
| 2011-06-10 | $25.59 | $25.59 | 926,100 | — | — |
| 2011-06-09 | $26.34 | $26.34 | 381,000 | — | — |
| 2011-06-08 | $25.87 | $25.87 | 396,700 | — | — |
| 2011-06-07 | $25.74 | $25.74 | 305,500 | — | — |
| 2011-06-06 | $25.69 | $25.69 | 452,900 | — | — |
| 2011-06-03 | $26.28 | $26.28 | 457,900 | — | — |
| 2011-06-02 | $26.65 | $26.65 | 398,100 | — | — |
| 2011-06-01 | $26.27 | $26.27 | 633,000 | — | — |
| 2011-05-31 | $27.18 | $27.18 | 464,200 | — | — |
| 2011-05-27 | $26.85 | $26.85 | 350,600 | — | — |
| 2011-05-26 | $26.47 | $26.47 | 339,700 | — | — |
| 2011-05-25 | $25.94 | $25.94 | 487,400 | — | — |
| 2011-05-24 | $25.99 | $25.99 | 761,100 | — | — |
| 2011-05-23 | $26.04 | $26.04 | 586,400 | — | — |
| 2011-05-20 | $26.81 | $26.81 | 978,750 | — | — |
| 2011-05-19 | $27.47 | $27.47 | 630,150 | — | — |
| 2011-05-18 | $26.99 | $26.99 | 543,150 | — | — |
| 2011-05-17 | $26.69 | $26.69 | 458,850 | — | — |
| 2011-05-16 | $27.01 | $27.01 | 364,350 | — | — |
| 2011-05-13 | $27.09 | $27.09 | 523,200 | — | — |
| 2011-05-12 | $27.00 | $27.00 | 888,000 | — | — |
| 2011-05-11 | $28.07 | $28.07 | 832,650 | — | — |
| 2011-05-10 | $28.67 | $28.67 | 350,100 | — | — |
| 2011-05-09 | $28.22 | $28.22 | 471,300 | — | — |
| 2011-05-06 | $28.41 | $28.41 | 422,550 | — | — |
| 2011-05-05 | $27.72 | $27.72 | 542,850 | — | — |
| 2011-05-04 | $27.93 | $27.93 | 397,500 | — | — |
| 2011-05-03 | $27.99 | $27.99 | 342,000 | — | — |
| 2011-05-02 | $28.61 | $28.61 | 346,500 | — | — |
| 2011-04-29 | $28.67 | $28.67 | 412,500 | — | — |
| 2011-04-28 | $28.58 | $28.58 | 415,200 | — | — |
| 2011-04-27 | $27.77 | $27.77 | 424,950 | — | — |
| 2011-04-26 | $27.81 | $27.81 | 491,100 | — | — |
| 2011-04-25 | $26.96 | $26.96 | 367,800 | — | — |
| 2011-04-21 | $27.55 | $27.55 | 474,750 | — | — |
| 2011-04-20 | $26.86 | $26.86 | 690,900 | — | — |
| 2011-04-19 | $26.93 | $26.93 | 2,170,200 | — | — |
| 2011-04-18 | $26.15 | $26.15 | 901,200 | — | — |
| 2011-04-15 | $27.45 | $27.45 | 534,750 | — | — |
| 2011-04-14 | $27.27 | $27.27 | 406,500 | — | — |
| 2011-04-13 | $26.85 | $26.85 | 454,500 | — | — |
| 2011-04-12 | $26.59 | $26.59 | 393,600 | — | — |
| 2011-04-11 | $26.73 | $26.73 | 644,400 | — | — |
| 2011-04-08 | $26.32 | $26.32 | 533,400 | — | — |
| 2011-04-07 | $26.26 | $26.26 | 483,450 | — | — |
| 2011-04-06 | $26.57 | $26.57 | 248,100 | — | — |
| 2011-04-05 | $27.27 | $27.27 | 218,400 | — | — |
| 2011-04-04 | $27.33 | $27.33 | 341,100 | — | — |
| 2011-04-01 | $27.09 | $27.09 | 167,400 | — | — |
| 2011-03-31 | $26.67 | $26.67 | 287,100 | — | — |
| 2011-03-30 | $26.75 | $26.75 | 316,950 | — | — |
| 2011-03-29 | $26.26 | $26.26 | 465,750 | — | — |
| 2011-03-28 | $25.82 | $25.82 | 565,500 | — | — |
| 2011-03-25 | $24.71 | $24.71 | 480,750 | — | — |
| 2011-03-24 | $24.79 | $24.79 | 441,750 | — | — |
| 2011-03-23 | $24.56 | $24.56 | 502,650 | — | — |
| 2011-03-22 | $24.86 | $24.86 | 385,650 | — | — |
| 2011-03-21 | $25.29 | $25.29 | 308,250 | — | — |
| 2011-03-18 | $24.90 | $24.90 | 441,450 | — | — |
| 2011-03-17 | $25.21 | $25.21 | 394,800 | — | — |
| 2011-03-16 | $24.41 | $24.41 | 286,500 | — | — |
| 2011-03-15 | $24.83 | $24.83 | 224,100 | — | — |
| 2011-03-14 | $24.79 | $24.79 | 381,300 | — | — |
| 2011-03-11 | $25.28 | $25.28 | 498,750 | — | — |
| 2011-03-10 | $25.23 | $25.23 | 616,950 | — | — |
| 2011-03-09 | $25.31 | $25.31 | 796,800 | — | — |
| 2011-03-08 | $24.77 | $24.77 | 577,200 | — | — |
| 2011-03-07 | $23.93 | $23.93 | 410,550 | — | — |
| 2011-03-04 | $24.39 | $24.39 | 404,100 | — | — |
| 2011-03-03 | $24.37 | $24.37 | 543,300 | — | — |
| 2011-03-02 | $24.11 | $24.11 | 415,200 | — | — |
| 2011-03-01 | $23.38 | $23.38 | 674,100 | — | — |
| 2011-02-28 | $23.35 | $23.35 | 327,000 | — | — |
| 2011-02-25 | $23.43 | $23.43 | 426,750 | — | — |
| 2011-02-24 | $23.38 | $23.38 | 588,300 | — | — |
| 2011-02-23 | $22.62 | $22.62 | 481,500 | — | — |
| 2011-02-22 | $23.77 | $23.77 | 811,950 | — | — |
| 2011-02-18 | $23.19 | $23.19 | 950,550 | — | — |
| 2011-02-17 | $22.97 | $22.97 | 349,500 | — | — |
| 2011-02-16 | $23.09 | $23.09 | 162,000 | — | — |
| 2011-02-15 | $23.10 | $23.10 | 405,750 | — | — |
| 2011-02-14 | $23.12 | $23.12 | 324,450 | — | — |
| 2011-02-11 | $22.85 | $22.85 | 243,900 | — | — |
| 2011-02-10 | $22.45 | $22.45 | 338,100 | — | — |
| 2011-02-09 | $22.35 | $22.35 | 302,400 | — | — |
| 2011-02-08 | $22.57 | $22.57 | 1,072,350 | — | — |
| 2011-02-07 | $21.37 | $21.37 | 738,300 | — | — |
| 2011-02-04 | $20.50 | $20.50 | 110,400 | — | — |
| 2011-02-03 | $20.59 | $20.59 | 256,200 | — | — |
| 2011-02-02 | $20.58 | $20.58 | 79,950 | — | — |
| 2011-02-01 | $20.77 | $20.77 | 226,650 | — | — |
| 2011-01-31 | $20.44 | $20.44 | 297,300 | — | — |
| 2011-01-28 | $20.31 | $20.31 | 338,850 | — | — |
| 2011-01-27 | $21.25 | $21.25 | 455,550 | — | — |
| 2011-01-26 | $20.87 | $20.87 | 1,724,850 | — | — |
| 2011-01-25 | $19.35 | $19.35 | 317,850 | — | — |
| 2011-01-24 | $18.73 | $18.73 | 105,600 | — | — |
| 2011-01-21 | $18.95 | $18.95 | 259,050 | — | — |
| 2011-01-20 | $18.81 | $18.81 | 334,200 | — | — |
| 2011-01-19 | $19.41 | $19.41 | 333,750 | — | — |
| 2011-01-18 | $20.17 | $20.17 | 250,650 | — | — |
| 2011-01-14 | $20.23 | $20.23 | 554,100 | — | — |
| 2011-01-13 | $19.45 | $19.45 | 102,750 | — | — |
| 2011-01-12 | $19.43 | $19.43 | 388,050 | — | — |
| 2011-01-11 | $19.68 | $19.68 | 580,050 | — | — |
| 2011-01-10 | $18.67 | $18.67 | 378,900 | — | — |
| 2011-01-07 | $18.53 | $18.53 | 170,100 | — | — |
| 2011-01-06 | $18.33 | $18.33 | 421,800 | — | — |
| 2011-01-05 | $18.16 | $18.16 | 522,750 | — | — |
| 2011-01-04 | $18.36 | $18.36 | 287,850 | — | — |
| 2011-01-03 | $18.72 | $18.72 | 277,050 | — | — |