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
- 1973-02-21 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 | $17.37 | $17.37 | 723,100 | — | — |
| 2011-12-29 | $17.20 | $17.20 | 830,700 | — | — |
| 2011-12-28 | $17.11 | $17.11 | 792,400 | — | — |
| 2011-12-27 | $17.56 | $17.56 | 582,600 | — | — |
| 2011-12-23 | $17.48 | $17.48 | 705,600 | — | — |
| 2011-12-22 | $17.25 | $17.25 | 1,284,400 | — | — |
| 2011-12-21 | $16.56 | $16.56 | 917,400 | — | — |
| 2011-12-20 | $16.27 | $16.27 | 1,376,700 | — | — |
| 2011-12-19 | $15.08 | $15.08 | 737,200 | — | — |
| 2011-12-16 | $15.62 | $15.62 | 2,542,000 | — | — |
| 2011-12-15 | $14.52 | $14.52 | 1,624,500 | — | — |
| 2011-12-14 | $13.95 | $13.95 | 1,665,400 | — | — |
| 2011-12-13 | $14.45 | $14.45 | 1,239,000 | — | — |
| 2011-12-12 | $15.11 | $15.11 | 909,800 | — | — |
| 2011-12-09 | $15.74 | $15.74 | 940,400 | — | — |
| 2011-12-08 | $15.44 | $15.44 | 1,086,800 | — | — |
| 2011-12-07 | $16.01 | $16.01 | 937,700 | — | — |
| 2011-12-06 | $15.98 | $15.98 | 1,374,000 | — | — |
| 2011-12-05 | $16.27 | $16.27 | 975,900 | — | — |
| 2011-12-02 | $16.13 | $16.13 | 1,283,100 | — | — |
| 2011-12-01 | $15.85 | $15.85 | 930,800 | — | — |
| 2011-11-30 | $16.01 | $16.01 | 1,299,300 | — | — |
| 2011-11-29 | $15.55 | $15.55 | 1,756,800 | — | — |
| 2011-11-28 | $15.95 | $15.95 | 1,786,100 | — | — |
| 2011-11-25 | $15.65 | $15.65 | 587,000 | — | — |
| 2011-11-23 | $15.88 | $15.88 | 990,400 | — | — |
| 2011-11-22 | $16.15 | $16.15 | 818,800 | — | — |
| 2011-11-21 | $16.19 | $16.19 | 1,088,700 | — | — |
| 2011-11-18 | $16.50 | $16.50 | 1,344,800 | — | — |
| 2011-11-17 | $16.57 | $16.57 | 1,179,100 | — | — |
| 2011-11-16 | $16.51 | $16.51 | 792,900 | — | — |
| 2011-11-15 | $16.86 | $16.86 | 745,900 | — | — |
| 2011-11-14 | $16.82 | $16.82 | 1,940,100 | — | — |
| 2011-11-11 | $17.07 | $17.07 | 2,342,700 | — | — |
| 2011-11-10 | $16.45 | $16.45 | 2,095,000 | — | — |
| 2011-11-09 | $15.97 | $15.97 | 2,377,900 | — | — |
| 2011-11-08 | $16.58 | $16.58 | 3,794,700 | — | — |
| 2011-11-07 | $16.75 | $16.75 | 4,493,100 | — | — |
| 2011-11-04 | $17.52 | $17.52 | 7,663,600 | — | — |
| 2011-11-03 | $21.91 | $21.91 | 1,117,800 | — | — |
| 2011-11-02 | $21.37 | $21.37 | 1,183,200 | — | — |
| 2011-11-01 | $20.57 | $20.57 | 1,608,300 | — | — |
| 2011-10-31 | $21.62 | $21.62 | 2,021,500 | — | — |
| 2011-10-28 | $22.00 | $22.00 | 762,400 | — | — |
| 2011-10-27 | $21.89 | $21.89 | 961,600 | — | — |
| 2011-10-26 | $20.93 | $20.93 | 448,400 | — | — |
| 2011-10-25 | $20.39 | $20.39 | 545,500 | — | — |
| 2011-10-24 | $21.13 | $21.13 | 742,200 | — | — |
| 2011-10-21 | $20.19 | $20.19 | 982,200 | — | — |
| 2011-10-20 | $20.08 | $20.08 | 1,423,300 | — | — |
| 2011-10-19 | $19.50 | $19.50 | 835,300 | — | — |
| 2011-10-18 | $20.39 | $20.39 | 1,174,800 | — | — |
| 2011-10-17 | $19.75 | $19.75 | 849,000 | — | — |
| 2011-10-14 | $20.53 | $20.53 | 526,300 | — | — |
| 2011-10-13 | $19.86 | $19.86 | 588,600 | — | — |
| 2011-10-12 | $19.36 | $19.36 | 1,095,100 | — | — |
| 2011-10-11 | $19.21 | $19.21 | 1,122,900 | — | — |
| 2011-10-10 | $19.75 | $19.75 | 529,300 | — | — |
| 2011-10-07 | $18.95 | $18.95 | 707,700 | — | — |
| 2011-10-06 | $19.86 | $19.86 | 831,600 | — | — |
| 2011-10-05 | $19.26 | $19.26 | 771,900 | — | — |
| 2011-10-04 | $18.57 | $18.57 | 928,600 | — | — |
| 2011-10-03 | $16.93 | $16.93 | 698,200 | — | — |
| 2011-09-30 | $17.61 | $17.61 | 476,300 | — | — |
| 2011-09-29 | $18.61 | $18.61 | 534,900 | — | — |
| 2011-09-28 | $17.97 | $17.97 | 824,900 | — | — |
| 2011-09-27 | $18.82 | $18.82 | 744,700 | — | — |
| 2011-09-26 | $18.49 | $18.49 | 791,000 | — | — |
| 2011-09-23 | $17.23 | $17.23 | 1,416,800 | — | — |
| 2011-09-22 | $17.15 | $17.15 | 1,043,000 | — | — |
| 2011-09-21 | $18.45 | $18.45 | 545,600 | — | — |
| 2011-09-20 | $19.41 | $19.41 | 575,800 | — | — |
| 2011-09-19 | $19.91 | $19.91 | 624,300 | — | — |
| 2011-09-16 | $20.10 | $20.10 | 1,142,100 | — | — |
| 2011-09-15 | $20.48 | $20.48 | 450,000 | — | — |
| 2011-09-14 | $20.44 | $20.44 | 905,000 | — | — |
| 2011-09-13 | $20.04 | $20.04 | 666,400 | — | — |
| 2011-09-12 | $19.19 | $19.19 | 742,400 | — | — |
| 2011-09-09 | $19.64 | $19.64 | 640,500 | — | — |
| 2011-09-08 | $20.66 | $20.66 | 479,400 | — | — |
| 2011-09-07 | $21.06 | $21.06 | 623,300 | — | — |
| 2011-09-06 | $20.26 | $20.26 | 701,500 | — | — |
| 2011-09-02 | $20.16 | $20.16 | 560,300 | — | — |
| 2011-09-01 | $21.07 | $21.07 | 1,132,500 | — | — |
| 2011-08-31 | $22.20 | $22.20 | 1,062,300 | — | — |
| 2011-08-30 | $21.53 | $21.53 | 979,600 | — | — |
| 2011-08-29 | $21.69 | $21.69 | 628,800 | — | — |
| 2011-08-26 | $20.58 | $20.58 | 706,800 | — | — |
| 2011-08-25 | $19.39 | $19.39 | 548,400 | — | — |
| 2011-08-24 | $19.94 | $19.94 | 792,900 | — | — |
| 2011-08-23 | $19.09 | $19.09 | 1,004,800 | — | — |
| 2011-08-22 | $17.47 | $17.47 | 995,000 | — | — |
| 2011-08-19 | $17.81 | $17.81 | 1,616,500 | — | — |
| 2011-08-18 | $17.46 | $17.46 | 1,153,600 | — | — |
| 2011-08-17 | $18.78 | $18.78 | 563,100 | — | — |
| 2011-08-16 | $18.84 | $18.84 | 818,300 | — | — |
| 2011-08-15 | $19.43 | $19.43 | 634,500 | — | — |
| 2011-08-12 | $19.13 | $19.13 | 1,141,600 | — | — |
| 2011-08-11 | $18.34 | $18.34 | 1,151,000 | — | — |
| 2011-08-10 | $16.68 | $16.68 | 1,340,100 | — | — |
| 2011-08-09 | $17.41 | $17.41 | 1,628,200 | — | — |
| 2011-08-08 | $17.06 | $17.06 | 2,046,400 | — | — |
| 2011-08-05 | $18.35 | $18.35 | 1,506,500 | — | — |
| 2011-08-04 | $18.01 | $18.01 | 2,666,400 | — | — |
| 2011-08-03 | $20.50 | $20.50 | 1,461,200 | — | — |
| 2011-08-02 | $19.75 | $19.75 | 1,004,400 | — | — |
| 2011-08-01 | $20.59 | $20.59 | 726,700 | — | — |
| 2011-07-29 | $20.88 | $20.88 | 338,900 | — | — |
| 2011-07-28 | $21.02 | $21.02 | 322,500 | — | — |
| 2011-07-27 | $21.02 | $21.02 | 591,000 | — | — |
| 2011-07-26 | $21.95 | $21.95 | 439,300 | — | — |
| 2011-07-25 | $22.12 | $22.12 | 429,500 | — | — |
| 2011-07-22 | $22.06 | $22.06 | 417,500 | — | — |
| 2011-07-21 | $21.92 | $21.92 | 850,800 | — | — |
| 2011-07-20 | $21.70 | $21.70 | 326,800 | — | — |
| 2011-07-19 | $21.61 | $21.61 | 868,300 | — | — |
| 2011-07-18 | $20.94 | $20.94 | 629,500 | — | — |
| 2011-07-15 | $20.70 | $20.70 | 746,700 | — | — |
| 2011-07-14 | $20.65 | $20.65 | 453,600 | — | — |
| 2011-07-13 | $20.71 | $20.71 | 608,600 | — | — |
| 2011-07-12 | $20.08 | $20.08 | 540,600 | — | — |
| 2011-07-11 | $20.50 | $20.50 | 669,100 | — | — |
| 2011-07-08 | $21.15 | $21.15 | 576,900 | — | — |
| 2011-07-07 | $21.13 | $21.13 | 647,200 | — | — |
| 2011-07-06 | $20.58 | $20.58 | 537,500 | — | — |
| 2011-07-05 | $20.15 | $20.15 | 339,100 | — | — |
| 2011-07-01 | $20.14 | $20.14 | 636,500 | — | — |
| 2011-06-30 | $19.72 | $19.72 | 519,200 | — | — |
| 2011-06-29 | $19.20 | $19.20 | 503,100 | — | — |
| 2011-06-28 | $19.20 | $19.20 | 435,000 | — | — |
| 2011-06-27 | $18.58 | $18.58 | 354,500 | — | — |
| 2011-06-24 | $18.24 | $18.24 | 1,394,900 | — | — |
| 2011-06-23 | $18.82 | $18.82 | 344,200 | — | — |
| 2011-06-22 | $18.51 | $18.51 | 518,600 | — | — |
| 2011-06-21 | $18.65 | $18.65 | 605,800 | — | — |
| 2011-06-20 | $18.22 | $18.22 | 675,800 | — | — |
| 2011-06-17 | $17.65 | $17.65 | 705,100 | — | — |
| 2011-06-16 | $17.36 | $17.36 | 555,600 | — | — |
| 2011-06-15 | $17.53 | $17.53 | 546,900 | — | — |
| 2011-06-14 | $18.45 | $18.45 | 657,800 | — | — |
| 2011-06-13 | $17.66 | $17.66 | 618,100 | — | — |
| 2011-06-10 | $17.85 | $17.85 | 619,000 | — | — |
| 2011-06-09 | $18.27 | $18.27 | 494,700 | — | — |
| 2011-06-08 | $18.25 | $18.25 | 480,100 | — | — |
| 2011-06-07 | $18.91 | $18.91 | 927,900 | — | — |
| 2011-06-06 | $18.49 | $18.49 | 1,859,300 | — | — |
| 2011-06-03 | $19.05 | $19.05 | 618,000 | — | — |
| 2011-06-02 | $19.65 | $19.65 | 453,200 | — | — |
| 2011-06-01 | $19.57 | $19.57 | 857,400 | — | — |
| 2011-05-31 | $21.05 | $21.05 | 1,436,200 | — | — |
| 2011-05-27 | $20.41 | $20.41 | 581,800 | — | — |
| 2011-05-26 | $20.20 | $20.20 | 615,300 | — | — |
| 2011-05-25 | $19.88 | $19.88 | 1,298,800 | — | — |
| 2011-05-24 | $19.14 | $19.14 | 1,769,000 | — | — |
| 2011-05-23 | $20.46 | $20.46 | 664,900 | — | — |
| 2011-05-20 | $21.27 | $21.27 | 509,200 | — | — |
| 2011-05-19 | $21.92 | $21.92 | 597,700 | — | — |
| 2011-05-18 | $21.87 | $21.87 | 910,000 | — | — |
| 2011-05-17 | $21.30 | $21.30 | 967,300 | — | — |
| 2011-05-16 | $21.09 | $21.09 | 1,077,500 | — | — |
| 2011-05-13 | $21.20 | $21.20 | 475,800 | — | — |
| 2011-05-12 | $21.55 | $21.55 | 568,000 | — | — |
| 2011-05-11 | $21.37 | $21.37 | 697,200 | — | — |
| 2011-05-10 | $21.90 | $21.90 | 983,900 | — | — |
| 2011-05-09 | $21.70 | $21.70 | 1,074,900 | — | — |
| 2011-05-06 | $20.93 | $20.93 | 739,300 | — | — |
| 2011-05-05 | $20.66 | $20.66 | 1,521,100 | — | — |
| 2011-05-04 | $20.99 | $20.99 | 730,400 | — | — |
| 2011-05-03 | $21.55 | $21.55 | 967,900 | — | — |
| 2011-05-02 | $21.93 | $21.93 | 833,800 | — | — |
| 2011-04-29 | $22.68 | $22.68 | 741,000 | — | — |
| 2011-04-28 | $22.59 | $22.59 | 1,301,800 | — | — |
| 2011-04-27 | $22.26 | $22.26 | 1,039,700 | — | — |
| 2011-04-26 | $22.56 | $22.56 | 1,100,000 | — | — |
| 2011-04-25 | $22.99 | $22.99 | 2,477,500 | — | — |
| 2011-04-21 | $22.59 | $22.59 | 2,639,600 | — | — |
| 2011-04-20 | $21.40 | $21.40 | 1,010,400 | — | — |
| 2011-04-19 | $20.67 | $20.67 | 630,400 | — | — |
| 2011-04-18 | $20.22 | $20.22 | 620,500 | — | — |
| 2011-04-15 | $20.62 | $20.62 | 1,006,100 | — | — |
| 2011-04-14 | $19.78 | $19.78 | 763,100 | — | — |
| 2011-04-13 | $19.80 | $19.80 | 843,300 | — | — |
| 2011-04-12 | $20.35 | $20.35 | 828,800 | — | — |
| 2011-04-11 | $20.43 | $20.43 | 1,432,000 | — | — |
| 2011-04-08 | $21.21 | $21.21 | 723,400 | — | — |
| 2011-04-07 | $21.29 | $21.29 | 861,800 | — | — |
| 2011-04-06 | $21.78 | $21.78 | 935,300 | — | — |
| 2011-04-05 | $21.76 | $21.76 | 843,100 | — | — |
| 2011-04-04 | $21.83 | $21.83 | 1,319,800 | — | — |
| 2011-04-01 | $20.99 | $20.99 | 923,900 | — | — |
| 2011-03-31 | $20.80 | $20.80 | 477,000 | — | — |
| 2011-03-30 | $20.85 | $20.85 | 857,900 | — | — |
| 2011-03-29 | $20.36 | $20.36 | 799,300 | — | — |
| 2011-03-28 | $20.02 | $20.02 | 689,700 | — | — |
| 2011-03-25 | $20.63 | $20.63 | 713,700 | — | — |
| 2011-03-24 | $20.44 | $20.44 | 414,300 | — | — |
| 2011-03-23 | $20.17 | $20.17 | 887,800 | — | — |
| 2011-03-22 | $20.26 | $20.26 | 1,034,100 | — | — |
| 2011-03-21 | $20.75 | $20.75 | 1,332,500 | — | — |
| 2011-03-18 | $19.79 | $19.79 | 883,700 | — | — |
| 2011-03-17 | $19.42 | $19.42 | 818,000 | — | — |
| 2011-03-16 | $18.72 | $18.72 | 1,028,300 | — | — |
| 2011-03-15 | $19.40 | $19.40 | 1,145,400 | — | — |
| 2011-03-14 | $19.90 | $19.90 | 1,709,800 | — | — |
| 2011-03-11 | $20.10 | $20.10 | 1,321,100 | — | — |
| 2011-03-10 | $19.16 | $19.16 | 904,400 | — | — |
| 2011-03-09 | $19.85 | $19.85 | 783,500 | — | — |
| 2011-03-08 | $19.96 | $19.96 | 1,060,100 | — | — |
| 2011-03-07 | $19.41 | $19.41 | 2,105,600 | — | — |
| 2011-03-04 | $18.97 | $18.97 | 580,900 | — | — |
| 2011-03-03 | $18.83 | $18.83 | 995,400 | — | — |
| 2011-03-02 | $18.60 | $18.60 | 907,900 | — | — |
| 2011-03-01 | $18.30 | $18.30 | 919,100 | — | — |
| 2011-02-28 | $18.62 | $18.62 | 1,595,400 | — | — |
| 2011-02-25 | $17.88 | $17.88 | 1,161,400 | — | — |
| 2011-02-24 | $17.38 | $17.38 | 3,264,800 | — | — |
| 2011-02-23 | $15.97 | $15.97 | 1,320,600 | — | — |
| 2011-02-22 | $16.27 | $16.27 | 788,300 | — | — |
| 2011-02-18 | $16.67 | $16.67 | 433,500 | — | — |
| 2011-02-17 | $16.90 | $16.90 | 1,205,200 | — | — |
| 2011-02-16 | $16.29 | $16.29 | 469,100 | — | — |
| 2011-02-15 | $16.06 | $16.06 | 976,900 | — | — |
| 2011-02-14 | $16.35 | $16.35 | 1,109,600 | — | — |
| 2011-02-11 | $15.55 | $15.55 | 202,800 | — | — |
| 2011-02-10 | $15.47 | $15.47 | 293,200 | — | — |
| 2011-02-09 | $15.43 | $15.43 | 217,900 | — | — |
| 2011-02-08 | $15.47 | $15.47 | 543,700 | — | — |
| 2011-02-07 | $15.82 | $15.82 | 509,900 | — | — |
| 2011-02-04 | $15.22 | $15.22 | 437,300 | — | — |
| 2011-02-03 | $15.63 | $15.63 | 446,100 | — | — |
| 2011-02-02 | $15.77 | $15.77 | 558,600 | — | — |
| 2011-02-01 | $15.96 | $15.96 | 595,400 | — | — |
| 2011-01-31 | $15.22 | $15.22 | 315,700 | — | — |
| 2011-01-28 | $14.93 | $14.93 | 647,400 | — | — |
| 2011-01-27 | $15.54 | $15.54 | 721,000 | — | — |
| 2011-01-26 | $15.91 | $15.91 | 578,100 | — | — |
| 2011-01-25 | $15.59 | $15.59 | 774,900 | — | — |
| 2011-01-24 | $15.74 | $15.74 | 937,000 | — | — |
| 2011-01-21 | $15.11 | $15.11 | 455,800 | — | — |
| 2011-01-20 | $15.32 | $15.32 | 711,200 | — | — |
| 2011-01-19 | $15.05 | $15.05 | 667,500 | — | — |
| 2011-01-18 | $15.28 | $15.28 | 564,800 | — | — |
| 2011-01-14 | $15.32 | $15.32 | 411,600 | — | — |
| 2011-01-13 | $15.46 | $15.46 | 694,000 | — | — |
| 2011-01-12 | $15.35 | $15.35 | 1,248,900 | — | — |
| 2011-01-11 | $14.77 | $14.77 | 566,900 | — | — |
| 2011-01-10 | $14.45 | $14.45 | 387,700 | — | — |
| 2011-01-07 | $14.56 | $14.56 | 758,500 | — | — |
| 2011-01-06 | $14.51 | $14.51 | 585,200 | — | — |
| 2011-01-05 | $14.15 | $14.15 | 752,600 | — | — |
| 2011-01-04 | $14.37 | $14.37 | 546,500 | — | — |
| 2011-01-03 | $14.47 | $14.47 | 457,300 | — | — |