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
- 1995-10-06 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 | $20.94 | $23.09 | 228,100 | — | — |
| 2011-12-29 | $20.90 | $23.05 | 258,100 | — | — |
| 2011-12-28 | $20.53 | $22.64 | 213,600 | — | — |
| 2011-12-27 | $20.87 | $23.01 | 291,400 | — | — |
| 2011-12-23 | $20.31 | $22.40 | 174,600 | — | — |
| 2011-12-22 | $20.33 | $22.42 | 265,600 | — | — |
| 2011-12-21 | $20.28 | $22.36 | 576,600 | — | — |
| 2011-12-20 | $20.61 | $22.73 | 562,400 | — | — |
| 2011-12-19 | $20.07 | $22.13 | 272,400 | — | — |
| 2011-12-16 | $19.96 | $22.01 | 1,067,800 | — | — |
| 2011-12-15 | $19.44 | $21.44 | 476,800 | — | — |
| 2011-12-14 | $19.23 | $21.21 | 586,000 | — | — |
| 2011-12-13 | $19.89 | $21.93 | 304,200 | — | — |
| 2011-12-12 | $20.01 | $22.07 | 329,200 | — | — |
| 2011-12-09 | $20.38 | $22.47 | 328,200 | — | — |
| 2011-12-08 | $19.92 | $21.97 | 622,800 | — | — |
| 2011-12-07 | $20.60 | $22.72 | 431,500 | — | — |
| 2011-12-06 | $21.20 | $23.38 | 421,600 | — | — |
| 2011-12-05 | $21.38 | $23.58 | 440,800 | — | — |
| 2011-12-02 | $21.29 | $23.48 | 356,600 | — | — |
| 2011-12-01 | $21.33 | $23.52 | 334,000 | — | — |
| 2011-11-30 | $21.25 | $23.43 | 920,300 | — | — |
| 2011-11-29 | $21.10 | $23.27 | 592,800 | — | — |
| 2011-11-28 | $20.90 | $23.05 | 497,900 | — | — |
| 2011-11-25 | $19.52 | $21.53 | 223,800 | — | — |
| 2011-11-23 | $19.83 | $21.87 | 344,100 | — | — |
| 2011-11-22 | $19.88 | $21.92 | 316,400 | — | — |
| 2011-11-21 | $19.57 | $21.58 | 535,400 | — | — |
| 2011-11-18 | $19.98 | $22.03 | 436,100 | — | — |
| 2011-11-17 | $19.92 | $21.97 | 548,500 | — | — |
| 2011-11-16 | $20.31 | $22.40 | 408,400 | — | — |
| 2011-11-15 | $20.62 | $22.74 | 268,500 | — | — |
| 2011-11-14 | $20.51 | $22.62 | 262,100 | — | — |
| 2011-11-11 | $20.69 | $22.82 | 224,300 | — | — |
| 2011-11-10 | $20.33 | $22.42 | 411,900 | — | — |
| 2011-11-09 | $20.43 | $22.53 | 367,700 | — | — |
| 2011-11-08 | $20.84 | $22.98 | 590,600 | — | — |
| 2011-11-07 | $20.52 | $22.63 | 412,400 | — | — |
| 2011-11-04 | $20.61 | $22.73 | 404,600 | — | — |
| 2011-11-03 | $21.07 | $23.23 | 870,700 | — | — |
| 2011-11-02 | $21.14 | $23.31 | 1,693,400 | — | — |
| 2011-11-01 | $20.33 | $22.42 | 818,300 | — | — |
| 2011-10-31 | $21.28 | $23.47 | 696,600 | — | — |
| 2011-10-28 | $21.69 | $23.92 | 282,400 | — | — |
| 2011-10-27 | $21.76 | $24.00 | 518,200 | — | — |
| 2011-10-26 | $20.87 | $23.01 | 333,400 | — | — |
| 2011-10-25 | $20.45 | $22.55 | 445,000 | — | — |
| 2011-10-24 | $20.41 | $22.51 | 754,800 | — | — |
| 2011-10-21 | $20.09 | $22.15 | 977,200 | — | — |
| 2011-10-20 | $19.50 | $21.50 | 317,000 | — | — |
| 2011-10-19 | $19.22 | $21.19 | 541,700 | — | — |
| 2011-10-18 | $20.04 | $22.10 | 277,500 | — | — |
| 2011-10-17 | $19.85 | $21.89 | 313,400 | — | — |
| 2011-10-14 | $20.43 | $22.53 | 441,500 | — | — |
| 2011-10-13 | $20.46 | $22.56 | 369,900 | — | — |
| 2011-10-12 | $20.32 | $22.41 | 442,800 | — | — |
| 2011-10-11 | $20.38 | $22.47 | 359,600 | — | — |
| 2011-10-10 | $20.22 | $22.30 | 383,700 | — | — |
| 2011-10-07 | $19.55 | $21.56 | 530,700 | — | — |
| 2011-10-06 | $19.95 | $22.00 | 356,100 | — | — |
| 2011-10-05 | $19.61 | $21.62 | 780,900 | — | — |
| 2011-10-04 | $19.03 | $20.99 | 714,700 | — | — |
| 2011-10-03 | $18.25 | $20.13 | 582,900 | — | — |
| 2011-09-30 | $18.74 | $20.67 | 472,000 | — | — |
| 2011-09-29 | $18.62 | $20.53 | 306,800 | — | — |
| 2011-09-28 | $18.41 | $20.30 | 372,300 | — | — |
| 2011-09-27 | $18.93 | $20.87 | 749,000 | — | — |
| 2011-09-26 | $18.44 | $20.33 | 963,200 | — | — |
| 2011-09-23 | $18.47 | $20.37 | 662,400 | — | — |
| 2011-09-22 | $18.43 | $20.32 | 690,200 | — | — |
| 2011-09-21 | $18.98 | $20.93 | 482,800 | — | — |
| 2011-09-20 | $19.73 | $21.76 | 509,000 | — | — |
| 2011-09-19 | $19.31 | $21.29 | 651,900 | — | — |
| 2011-09-16 | $20.22 | $22.30 | 617,100 | — | — |
| 2011-09-15 | $19.90 | $21.94 | 259,500 | — | — |
| 2011-09-14 | $19.91 | $21.96 | 495,700 | — | — |
| 2011-09-13 | $19.47 | $21.47 | 599,400 | — | — |
| 2011-09-12 | $18.53 | $20.43 | 667,300 | — | — |
| 2011-09-09 | $18.20 | $20.07 | 693,400 | — | — |
| 2011-09-08 | $18.96 | $20.91 | 482,900 | — | — |
| 2011-09-07 | $19.19 | $21.16 | 293,900 | — | — |
| 2011-09-06 | $18.50 | $20.40 | 416,500 | — | — |
| 2011-09-02 | $18.62 | $20.53 | 441,900 | — | — |
| 2011-09-01 | $19.42 | $21.42 | 419,300 | — | — |
| 2011-08-31 | $19.83 | $21.87 | 898,600 | — | — |
| 2011-08-30 | $19.96 | $22.01 | 698,100 | — | — |
| 2011-08-29 | $20.13 | $22.20 | 560,400 | — | — |
| 2011-08-26 | $19.28 | $21.26 | 425,500 | — | — |
| 2011-08-25 | $19.21 | $21.18 | 453,200 | — | — |
| 2011-08-24 | $19.60 | $21.61 | 431,700 | — | — |
| 2011-08-23 | $19.37 | $21.36 | 625,700 | — | — |
| 2011-08-22 | $18.60 | $20.51 | 396,400 | — | — |
| 2011-08-19 | $18.82 | $20.75 | 557,300 | — | — |
| 2011-08-18 | $19.03 | $20.99 | 747,900 | — | — |
| 2011-08-17 | $19.93 | $21.98 | 1,186,700 | — | — |
| 2011-08-16 | $19.46 | $21.46 | 956,700 | — | — |
| 2011-08-15 | $19.23 | $21.21 | 619,700 | — | — |
| 2011-08-12 | $18.59 | $20.50 | 761,200 | — | — |
| 2011-08-11 | $17.86 | $19.69 | 1,642,300 | — | — |
| 2011-08-10 | $18.21 | $20.08 | 1,571,200 | — | — |
| 2011-08-09 | $18.98 | $20.93 | 1,922,500 | — | — |
| 2011-08-08 | $17.91 | $19.75 | 1,771,200 | — | — |
| 2011-08-05 | $19.34 | $21.33 | 1,484,600 | — | — |
| 2011-08-04 | $19.55 | $21.56 | 1,555,300 | — | — |
| 2011-08-03 | $19.88 | $21.92 | 1,098,200 | — | — |
| 2011-08-02 | $20.40 | $22.50 | 737,800 | — | — |
| 2011-08-01 | $20.86 | $23.00 | 929,700 | — | — |
| 2011-07-29 | $21.27 | $23.46 | 1,843,200 | — | — |
| 2011-07-28 | $21.33 | $23.52 | 468,100 | — | — |
| 2011-07-27 | $21.32 | $23.51 | 857,200 | — | — |
| 2011-07-26 | $21.75 | $23.98 | 1,063,200 | — | — |
| 2011-07-25 | $23.17 | $25.55 | 260,000 | — | — |
| 2011-07-22 | $23.33 | $25.73 | 421,600 | — | — |
| 2011-07-21 | $23.52 | $25.94 | 489,700 | — | — |
| 2011-07-20 | $23.47 | $25.88 | 266,300 | — | — |
| 2011-07-19 | $23.86 | $26.31 | 522,600 | — | — |
| 2011-07-18 | $23.33 | $25.73 | 689,700 | — | — |
| 2011-07-15 | $23.56 | $25.98 | 1,052,700 | — | — |
| 2011-07-14 | $23.27 | $25.66 | 829,900 | — | — |
| 2011-07-13 | $23.52 | $25.94 | 1,004,300 | — | — |
| 2011-07-12 | $23.71 | $26.15 | 751,800 | — | — |
| 2011-07-11 | $23.25 | $25.64 | 612,000 | — | — |
| 2011-07-08 | $23.26 | $25.65 | 312,700 | — | — |
| 2011-07-07 | $23.52 | $25.94 | 670,800 | — | — |
| 2011-07-06 | $23.25 | $25.64 | 765,900 | — | — |
| 2011-07-05 | $23.06 | $25.43 | 636,400 | — | — |
| 2011-07-01 | $23.13 | $25.51 | 609,200 | — | — |
| 2011-06-30 | $22.71 | $25.04 | 603,000 | — | — |
| 2011-06-29 | $22.83 | $25.18 | 558,200 | — | — |
| 2011-06-28 | $22.79 | $25.13 | 803,600 | — | — |
| 2011-06-27 | $22.85 | $25.20 | 601,600 | — | — |
| 2011-06-24 | $22.52 | $24.83 | 841,600 | — | — |
| 2011-06-23 | $22.99 | $25.35 | 883,600 | — | — |
| 2011-06-22 | $22.87 | $25.22 | 820,200 | — | — |
| 2011-06-21 | $23.00 | $25.36 | 1,269,100 | — | — |
| 2011-06-20 | $22.76 | $25.10 | 615,800 | — | — |
| 2011-06-17 | $22.70 | $25.03 | 1,240,500 | — | — |
| 2011-06-16 | $23.02 | $25.39 | 1,237,800 | — | — |
| 2011-06-15 | $22.97 | $25.33 | 2,679,900 | — | — |
| 2011-06-14 | $24.19 | $26.68 | 1,033,700 | — | — |
| 2011-06-13 | $24.31 | $26.81 | 698,400 | — | — |
| 2011-06-10 | $24.19 | $26.68 | 690,200 | — | — |
| 2011-06-09 | $24.87 | $27.43 | 1,165,600 | — | — |
| 2011-06-08 | $24.65 | $27.18 | 1,183,900 | — | — |
| 2011-06-07 | $24.57 | $27.09 | 1,383,600 | — | — |
| 2011-06-06 | $24.50 | $27.02 | 894,000 | — | — |
| 2011-06-03 | $24.94 | $27.50 | 786,300 | — | — |
| 2011-06-02 | $25.03 | $27.60 | 1,065,200 | — | — |
| 2011-06-01 | $25.20 | $27.79 | 2,301,700 | — | — |
| 2011-05-31 | $25.41 | $28.02 | 2,439,300 | — | — |
| 2011-05-27 | $25.53 | $28.15 | 1,137,900 | — | — |
| 2011-05-26 | $25.38 | $27.99 | 1,300,800 | — | — |
| 2011-05-25 | $24.89 | $27.45 | 1,436,200 | — | — |
| 2011-05-24 | $24.62 | $27.15 | 875,300 | — | — |
| 2011-05-23 | $24.55 | $27.07 | 1,300,000 | — | — |
| 2011-05-20 | $24.98 | $27.55 | 959,900 | — | — |
| 2011-05-19 | $25.16 | $27.75 | 952,600 | — | — |
| 2011-05-18 | $24.89 | $27.45 | 1,091,400 | — | — |
| 2011-05-17 | $24.17 | $26.65 | 809,000 | — | — |
| 2011-05-16 | $24.13 | $26.61 | 814,300 | — | — |
| 2011-05-13 | $24.19 | $26.68 | 867,300 | — | — |
| 2011-05-12 | $24.48 | $27.00 | 1,100,000 | — | — |
| 2011-05-11 | $24.22 | $26.71 | 1,000,000 | — | — |
| 2011-05-10 | $23.74 | $26.18 | 910,100 | — | — |
| 2011-05-09 | $23.20 | $25.58 | 1,222,600 | — | — |
| 2011-05-06 | $22.69 | $25.02 | 806,900 | — | — |
| 2011-05-05 | $22.55 | $24.87 | 1,400,000 | — | — |
| 2011-05-04 | $22.38 | $24.68 | 2,377,500 | — | — |
| 2011-05-03 | $21.34 | $23.53 | 991,600 | — | — |
| 2011-05-02 | $21.52 | $23.73 | 836,300 | — | — |
| 2011-04-29 | $21.44 | $23.64 | 1,500,000 | — | — |
| 2011-04-28 | $21.43 | $23.63 | 884,400 | — | — |
| 2011-04-27 | $20.53 | $22.64 | 607,500 | — | — |
| 2011-04-26 | $20.56 | $22.67 | 551,100 | — | — |
| 2011-04-25 | $20.24 | $22.32 | 320,800 | — | — |
| 2011-04-21 | $20.54 | $22.65 | 434,000 | — | — |
| 2011-04-20 | $20.40 | $22.50 | 309,900 | — | — |
| 2011-04-19 | $20.03 | $22.09 | 437,400 | — | — |
| 2011-04-18 | $20.20 | $22.28 | 484,100 | — | — |
| 2011-04-15 | $20.54 | $22.65 | 856,200 | — | — |
| 2011-04-14 | $20.10 | $22.17 | 611,900 | — | — |
| 2011-04-13 | $19.92 | $21.97 | 631,800 | — | — |
| 2011-04-12 | $20.49 | $22.60 | 523,500 | — | — |
| 2011-04-11 | $20.32 | $22.41 | 379,400 | — | — |
| 2011-04-08 | $20.29 | $22.37 | 797,200 | — | — |
| 2011-04-07 | $19.99 | $22.04 | 561,100 | — | — |
| 2011-04-06 | $20.12 | $22.19 | 543,100 | — | — |
| 2011-04-05 | $20.11 | $22.18 | 802,600 | — | — |
| 2011-04-04 | $20.00 | $22.05 | 551,400 | — | — |
| 2011-04-01 | $20.24 | $22.32 | 739,000 | — | — |
| 2011-03-31 | $20.15 | $22.22 | 1,095,400 | — | — |
| 2011-03-30 | $19.95 | $22.00 | 657,000 | — | — |
| 2011-03-29 | $19.82 | $21.86 | 792,400 | — | — |
| 2011-03-28 | $19.78 | $21.81 | 993,600 | — | — |
| 2011-03-25 | $19.69 | $21.71 | 605,400 | — | — |
| 2011-03-24 | $19.40 | $21.39 | 441,300 | — | — |
| 2011-03-23 | $19.34 | $21.33 | 369,200 | — | — |
| 2011-03-22 | $19.21 | $21.18 | 976,400 | — | — |
| 2011-03-21 | $19.25 | $21.23 | 403,100 | — | — |
| 2011-03-18 | $19.23 | $21.21 | 860,700 | — | — |
| 2011-03-17 | $18.87 | $20.81 | 423,300 | — | — |
| 2011-03-16 | $18.64 | $20.56 | 892,200 | — | — |
| 2011-03-15 | $18.70 | $20.62 | 936,900 | — | — |
| 2011-03-14 | $18.84 | $20.78 | 354,800 | — | — |
| 2011-03-11 | $18.74 | $20.67 | 737,100 | — | — |
| 2011-03-10 | $18.54 | $20.44 | 797,200 | — | — |
| 2011-03-09 | $19.01 | $20.96 | 509,700 | — | — |
| 2011-03-08 | $18.90 | $20.84 | 903,000 | — | — |
| 2011-03-07 | $19.03 | $20.99 | 731,000 | — | — |
| 2011-03-04 | $19.52 | $21.53 | 758,200 | — | — |
| 2011-03-03 | $19.63 | $21.65 | 1,051,800 | — | — |
| 2011-03-02 | $19.22 | $21.19 | 1,122,000 | — | — |
| 2011-03-01 | $18.50 | $20.40 | 1,006,400 | — | — |
| 2011-02-28 | $18.52 | $20.42 | 553,100 | — | — |
| 2011-02-25 | $18.47 | $20.37 | 515,600 | — | — |
| 2011-02-24 | $18.57 | $20.48 | 2,641,100 | — | — |
| 2011-02-23 | $18.00 | $19.85 | 2,406,600 | — | — |
| 2011-02-22 | $18.71 | $20.63 | 846,300 | — | — |
| 2011-02-18 | $19.07 | $21.03 | 465,500 | — | — |
| 2011-02-17 | $19.10 | $21.06 | 700,700 | — | — |
| 2011-02-16 | $19.41 | $21.40 | 716,500 | — | — |
| 2011-02-15 | $19.39 | $21.38 | 691,300 | — | — |
| 2011-02-14 | $19.24 | $21.22 | 715,100 | — | — |
| 2011-02-11 | $19.01 | $20.96 | 821,700 | — | — |
| 2011-02-10 | $19.08 | $21.04 | 1,010,200 | — | — |
| 2011-02-09 | $18.96 | $20.91 | 1,570,700 | — | — |
| 2011-02-08 | $19.48 | $21.48 | 1,316,000 | — | — |
| 2011-02-07 | $19.48 | $21.48 | 1,843,500 | — | — |
| 2011-02-04 | $19.70 | $21.72 | 1,526,900 | — | — |
| 2011-02-03 | $19.93 | $21.98 | 1,113,300 | — | — |
| 2011-02-02 | $19.82 | $21.86 | 816,100 | — | — |
| 2011-02-01 | $19.84 | $21.88 | 1,118,800 | — | — |
| 2011-01-31 | $19.96 | $22.01 | 2,234,500 | — | — |
| 2011-01-28 | $19.30 | $21.28 | 7,079,700 | — | — |
| 2011-01-27 | $22.41 | $24.71 | 1,581,700 | — | — |
| 2011-01-26 | $21.88 | $24.13 | 826,900 | — | — |
| 2011-01-25 | $21.54 | $23.75 | 935,000 | — | — |
| 2011-01-24 | $21.20 | $23.38 | 1,016,400 | — | — |
| 2011-01-21 | $20.83 | $22.97 | 1,106,500 | — | — |
| 2011-01-20 | $20.83 | $22.97 | 1,273,500 | — | — |
| 2011-01-19 | $20.50 | $22.61 | 1,097,300 | — | — |
| 2011-01-18 | $20.74 | $22.87 | 2,622,800 | — | — |
| 2011-01-14 | $21.47 | $23.68 | 1,032,700 | — | — |
| 2011-01-13 | $21.59 | $23.81 | 1,085,500 | — | — |
| 2011-01-12 | $22.01 | $24.27 | 2,382,300 | — | — |
| 2011-01-11 | $21.39 | $23.59 | 1,120,700 | — | — |
| 2011-01-10 | $20.81 | $22.95 | 1,037,600 | — | — |
| 2011-01-07 | $20.30 | $22.39 | 1,454,300 | — | — |
| 2011-01-06 | $21.30 | $23.49 | 871,300 | — | — |
| 2011-01-05 | $21.62 | $23.84 | 736,900 | — | — |
| 2011-01-04 | $21.73 | $23.96 | 1,867,200 | — | — |
| 2011-01-03 | $22.23 | $24.51 | 876,600 | — | — |