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
- 1992-03-17 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 | $22.13 | $41.67 | 66,500 | — | — |
| 2011-12-29 | $22.56 | $42.48 | 70,900 | — | — |
| 2011-12-28 | $22.11 | $41.63 | 51,600 | — | — |
| 2011-12-27 | $22.42 | $42.22 | 38,600 | — | — |
| 2011-12-23 | $22.27 | $41.94 | 23,800 | — | — |
| 2011-12-22 | $22.35 | $42.09 | 68,400 | — | — |
| 2011-12-21 | $22.16 | $41.73 | 92,200 | — | — |
| 2011-12-20 | $21.93 | $41.30 | 117,400 | — | — |
| 2011-12-19 | $21.16 | $39.85 | 70,200 | — | — |
| 2011-12-16 | $21.53 | $40.54 | 291,600 | — | — |
| 2011-12-15 | $21.47 | $40.43 | 192,400 | — | — |
| 2011-12-14 | $20.79 | $39.15 | 87,000 | — | — |
| 2011-12-13 | $20.95 | $39.45 | 78,100 | — | — |
| 2011-12-12 | $21.33 | $40.17 | 65,800 | — | — |
| 2011-12-09 | $21.50 | $40.49 | 135,600 | — | — |
| 2011-12-08 | $20.78 | $39.13 | 119,800 | — | — |
| 2011-12-07 | $21.42 | $40.33 | 162,200 | — | — |
| 2011-12-06 | $21.57 | $40.62 | 114,700 | — | — |
| 2011-12-05 | $21.75 | $40.96 | 100,300 | — | — |
| 2011-12-02 | $21.31 | $40.13 | 69,200 | — | — |
| 2011-12-01 | $21.01 | $39.56 | 110,100 | — | — |
| 2011-11-30 | $21.30 | $40.11 | 272,400 | — | — |
| 2011-11-29 | $19.60 | $36.91 | 39,600 | — | — |
| 2011-11-28 | $20.02 | $37.32 | 117,000 | — | — |
| 2011-11-25 | $19.26 | $35.91 | 55,500 | — | — |
| 2011-11-23 | $19.52 | $36.39 | 73,200 | — | — |
| 2011-11-22 | $20.23 | $37.71 | 40,200 | — | — |
| 2011-11-21 | $20.34 | $37.92 | 83,300 | — | — |
| 2011-11-18 | $20.94 | $39.04 | 98,500 | — | — |
| 2011-11-17 | $20.65 | $38.50 | 136,100 | — | — |
| 2011-11-16 | $20.93 | $39.02 | 97,100 | — | — |
| 2011-11-15 | $21.60 | $40.27 | 79,400 | — | — |
| 2011-11-14 | $20.93 | $39.02 | 141,900 | — | — |
| 2011-11-11 | $21.86 | $40.75 | 71,200 | — | — |
| 2011-11-10 | $21.37 | $39.84 | 55,600 | — | — |
| 2011-11-09 | $21.01 | $39.17 | 106,400 | — | — |
| 2011-11-08 | $22.47 | $41.89 | 72,500 | — | — |
| 2011-11-07 | $22.01 | $41.03 | 46,900 | — | — |
| 2011-11-04 | $21.74 | $40.53 | 47,600 | — | — |
| 2011-11-03 | $21.99 | $40.99 | 81,100 | — | — |
| 2011-11-02 | $21.33 | $39.76 | 103,600 | — | — |
| 2011-11-01 | $20.53 | $38.27 | 119,700 | — | — |
| 2011-10-31 | $21.52 | $40.12 | 108,900 | — | — |
| 2011-10-28 | $21.86 | $40.75 | 147,800 | — | — |
| 2011-10-27 | $22.16 | $41.31 | 246,600 | — | — |
| 2011-10-26 | $20.72 | $38.63 | 103,900 | — | — |
| 2011-10-25 | $20.35 | $37.94 | 91,900 | — | — |
| 2011-10-24 | $21.55 | $40.17 | 96,000 | — | — |
| 2011-10-21 | $21.04 | $39.22 | 106,400 | — | — |
| 2011-10-20 | $20.50 | $38.22 | 62,800 | — | — |
| 2011-10-19 | $20.21 | $37.68 | 115,300 | — | — |
| 2011-10-18 | $20.84 | $38.85 | 108,000 | — | — |
| 2011-10-17 | $19.62 | $36.58 | 114,100 | — | — |
| 2011-10-14 | $20.45 | $38.12 | 101,600 | — | — |
| 2011-10-13 | $20.10 | $37.47 | 60,600 | — | — |
| 2011-10-12 | $20.39 | $38.01 | 117,700 | — | — |
| 2011-10-11 | $19.81 | $36.93 | 217,200 | — | — |
| 2011-10-10 | $19.92 | $37.14 | 136,200 | — | — |
| 2011-10-07 | $18.89 | $35.22 | 122,100 | — | — |
| 2011-10-06 | $19.86 | $37.02 | 120,400 | — | — |
| 2011-10-05 | $19.37 | $36.11 | 124,600 | — | — |
| 2011-10-04 | $19.25 | $35.89 | 202,600 | — | — |
| 2011-10-03 | $17.60 | $32.81 | 142,800 | — | — |
| 2011-09-30 | $18.62 | $34.71 | 179,200 | — | — |
| 2011-09-29 | $18.84 | $35.12 | 157,000 | — | — |
| 2011-09-28 | $17.94 | $33.44 | 130,900 | — | — |
| 2011-09-27 | $18.72 | $34.90 | 231,800 | — | — |
| 2011-09-26 | $18.47 | $34.43 | 158,800 | — | — |
| 2011-09-23 | $18.14 | $33.82 | 184,600 | — | — |
| 2011-09-22 | $17.66 | $32.92 | 211,700 | — | — |
| 2011-09-21 | $17.55 | $32.72 | 151,800 | — | — |
| 2011-09-20 | $18.51 | $34.51 | 122,100 | — | — |
| 2011-09-19 | $18.79 | $35.03 | 127,000 | — | — |
| 2011-09-16 | $19.27 | $35.92 | 324,100 | — | — |
| 2011-09-15 | $19.30 | $35.98 | 166,200 | — | — |
| 2011-09-14 | $18.68 | $34.82 | 144,300 | — | — |
| 2011-09-13 | $18.29 | $34.10 | 108,700 | — | — |
| 2011-09-12 | $18.17 | $33.87 | 120,700 | — | — |
| 2011-09-09 | $17.74 | $33.07 | 196,000 | — | — |
| 2011-09-08 | $18.45 | $34.40 | 145,700 | — | — |
| 2011-09-07 | $19.36 | $36.09 | 133,200 | — | — |
| 2011-09-06 | $18.48 | $34.45 | 110,700 | — | — |
| 2011-09-02 | $18.54 | $34.56 | 136,300 | — | — |
| 2011-09-01 | $19.48 | $36.32 | 106,000 | — | — |
| 2011-08-31 | $20.32 | $37.88 | 118,300 | — | — |
| 2011-08-30 | $20.22 | $37.69 | 108,200 | — | — |
| 2011-08-29 | $20.60 | $38.03 | 92,200 | — | — |
| 2011-08-26 | $19.63 | $36.24 | 70,300 | — | — |
| 2011-08-25 | $19.32 | $35.67 | 96,500 | — | — |
| 2011-08-24 | $19.89 | $36.72 | 58,000 | — | — |
| 2011-08-23 | $19.47 | $35.94 | 105,800 | — | — |
| 2011-08-22 | $18.35 | $33.88 | 51,700 | — | — |
| 2011-08-19 | $18.27 | $33.73 | 127,500 | — | — |
| 2011-08-18 | $18.70 | $34.52 | 175,200 | — | — |
| 2011-08-17 | $19.79 | $36.54 | 45,700 | — | — |
| 2011-08-16 | $19.62 | $36.22 | 79,400 | — | — |
| 2011-08-15 | $20.20 | $37.29 | 89,500 | — | — |
| 2011-08-12 | $19.43 | $35.87 | 107,200 | — | — |
| 2011-08-11 | $19.92 | $36.78 | 140,400 | — | — |
| 2011-08-10 | $18.83 | $34.76 | 154,800 | — | — |
| 2011-08-09 | $20.72 | $38.25 | 255,400 | — | — |
| 2011-08-08 | $19.09 | $35.24 | 214,700 | — | — |
| 2011-08-05 | $20.99 | $38.75 | 101,900 | — | — |
| 2011-08-04 | $21.24 | $39.21 | 108,100 | — | — |
| 2011-08-03 | $21.92 | $40.47 | 101,300 | — | — |
| 2011-08-02 | $21.78 | $40.21 | 129,300 | — | — |
| 2011-08-01 | $22.05 | $40.71 | 135,000 | — | — |
| 2011-07-29 | $22.04 | $40.69 | 138,400 | — | — |
| 2011-07-28 | $21.58 | $39.84 | 79,000 | — | — |
| 2011-07-27 | $21.50 | $39.69 | 192,400 | — | — |
| 2011-07-26 | $22.10 | $40.80 | 67,200 | — | — |
| 2011-07-25 | $22.75 | $42.00 | 46,800 | — | — |
| 2011-07-22 | $22.88 | $42.24 | 57,000 | — | — |
| 2011-07-21 | $23.22 | $42.87 | 49,500 | — | — |
| 2011-07-20 | $22.79 | $42.07 | 49,900 | — | — |
| 2011-07-19 | $22.93 | $42.33 | 68,100 | — | — |
| 2011-07-18 | $22.17 | $40.93 | 59,700 | — | — |
| 2011-07-15 | $22.52 | $41.58 | 79,600 | — | — |
| 2011-07-14 | $22.59 | $41.70 | 74,100 | — | — |
| 2011-07-13 | $23.07 | $42.59 | 75,400 | — | — |
| 2011-07-12 | $22.85 | $42.18 | 63,400 | — | — |
| 2011-07-11 | $22.65 | $41.82 | 72,300 | — | — |
| 2011-07-08 | $22.69 | $41.89 | 83,800 | — | — |
| 2011-07-07 | $22.99 | $42.44 | 118,500 | — | — |
| 2011-07-06 | $22.60 | $41.72 | 51,700 | — | — |
| 2011-07-05 | $22.43 | $41.41 | 65,100 | — | — |
| 2011-07-01 | $22.49 | $41.52 | 86,100 | — | — |
| 2011-06-30 | $22.13 | $40.86 | 65,000 | — | — |
| 2011-06-29 | $21.98 | $40.58 | 69,300 | — | — |
| 2011-06-28 | $22.00 | $40.62 | 67,700 | — | — |
| 2011-06-27 | $22.18 | $40.95 | 122,500 | — | — |
| 2011-06-24 | $21.89 | $40.41 | 231,700 | — | — |
| 2011-06-23 | $21.61 | $39.90 | 111,900 | — | — |
| 2011-06-22 | $21.57 | $39.82 | 90,400 | — | — |
| 2011-06-21 | $21.84 | $40.32 | 131,000 | — | — |
| 2011-06-20 | $21.72 | $40.10 | 116,600 | — | — |
| 2011-06-17 | $21.60 | $39.88 | 356,700 | — | — |
| 2011-06-16 | $21.44 | $39.58 | 123,500 | — | — |
| 2011-06-15 | $20.97 | $38.71 | 172,100 | — | — |
| 2011-06-14 | $21.15 | $39.05 | 105,600 | — | — |
| 2011-06-13 | $20.83 | $38.46 | 118,300 | — | — |
| 2011-06-10 | $20.82 | $38.44 | 93,000 | — | — |
| 2011-06-09 | $21.01 | $38.79 | 84,700 | — | — |
| 2011-06-08 | $21.01 | $38.79 | 108,300 | — | — |
| 2011-06-07 | $20.88 | $38.55 | 62,100 | — | — |
| 2011-06-06 | $20.88 | $38.55 | 98,400 | — | — |
| 2011-06-03 | $20.79 | $38.38 | 113,000 | — | — |
| 2011-06-02 | $21.15 | $39.05 | 59,200 | — | — |
| 2011-06-01 | $21.08 | $38.92 | 187,000 | — | — |
| 2011-05-31 | $21.99 | $40.60 | 173,700 | — | — |
| 2011-05-27 | $21.58 | $39.84 | 76,000 | — | — |
| 2011-05-26 | $21.62 | $39.54 | 94,000 | — | — |
| 2011-05-25 | $21.37 | $39.09 | 63,200 | — | — |
| 2011-05-24 | $21.25 | $38.87 | 79,100 | — | — |
| 2011-05-23 | $21.47 | $39.27 | 72,500 | — | — |
| 2011-05-20 | $21.65 | $39.60 | 99,000 | — | — |
| 2011-05-19 | $21.96 | $40.17 | 66,900 | — | — |
| 2011-05-18 | $21.96 | $40.17 | 72,700 | — | — |
| 2011-05-17 | $21.83 | $39.93 | 88,100 | — | — |
| 2011-05-16 | $21.66 | $39.62 | 90,000 | — | — |
| 2011-05-13 | $21.79 | $39.86 | 61,000 | — | — |
| 2011-05-12 | $22.29 | $40.77 | 63,000 | — | — |
| 2011-05-11 | $21.97 | $40.18 | 64,600 | — | — |
| 2011-05-10 | $22.34 | $40.86 | 70,200 | — | — |
| 2011-05-09 | $21.87 | $40.00 | 73,000 | — | — |
| 2011-05-06 | $21.81 | $39.89 | 48,000 | — | — |
| 2011-05-05 | $21.91 | $40.07 | 80,100 | — | — |
| 2011-05-04 | $22.11 | $40.44 | 57,800 | — | — |
| 2011-05-03 | $22.28 | $40.75 | 76,000 | — | — |
| 2011-05-02 | $22.27 | $40.73 | 47,000 | — | — |
| 2011-04-29 | $22.60 | $41.34 | 37,000 | — | — |
| 2011-04-28 | $22.62 | $41.37 | 38,000 | — | — |
| 2011-04-27 | $22.50 | $41.15 | 69,000 | — | — |
| 2011-04-26 | $22.10 | $40.42 | 99,800 | — | — |
| 2011-04-25 | $21.93 | $40.11 | 31,500 | — | — |
| 2011-04-21 | $22.03 | $40.29 | 29,400 | — | — |
| 2011-04-20 | $22.08 | $40.39 | 33,600 | — | — |
| 2011-04-19 | $21.84 | $39.95 | 38,500 | — | — |
| 2011-04-18 | $22.11 | $40.44 | 58,400 | — | — |
| 2011-04-15 | $22.36 | $40.90 | 80,200 | — | — |
| 2011-04-14 | $22.19 | $40.59 | 48,100 | — | — |
| 2011-04-13 | $22.03 | $40.29 | 69,700 | — | — |
| 2011-04-12 | $22.41 | $40.99 | 71,600 | — | — |
| 2011-04-11 | $22.73 | $41.57 | 33,100 | — | — |
| 2011-04-08 | $22.83 | $41.76 | 78,600 | — | — |
| 2011-04-07 | $22.99 | $42.05 | 50,100 | — | — |
| 2011-04-06 | $23.22 | $42.47 | 40,200 | — | — |
| 2011-04-05 | $22.95 | $41.98 | 39,800 | — | — |
| 2011-04-04 | $22.99 | $42.05 | 47,400 | — | — |
| 2011-04-01 | $22.83 | $41.76 | 62,800 | — | — |
| 2011-03-31 | $22.79 | $41.68 | 84,800 | — | — |
| 2011-03-30 | $22.56 | $41.26 | 59,300 | — | — |
| 2011-03-29 | $22.40 | $40.97 | 41,600 | — | — |
| 2011-03-28 | $22.13 | $40.48 | 44,200 | — | — |
| 2011-03-25 | $22.31 | $40.81 | 54,400 | — | — |
| 2011-03-24 | $22.07 | $40.37 | 50,700 | — | — |
| 2011-03-23 | $22.14 | $40.50 | 60,200 | — | — |
| 2011-03-22 | $22.27 | $40.73 | 48,500 | — | — |
| 2011-03-21 | $22.42 | $41.01 | 60,800 | — | — |
| 2011-03-18 | $22.13 | $40.48 | 145,800 | — | — |
| 2011-03-17 | $21.86 | $39.98 | 78,200 | — | — |
| 2011-03-16 | $21.84 | $39.95 | 141,200 | — | — |
| 2011-03-15 | $22.02 | $40.28 | 110,600 | — | — |
| 2011-03-14 | $21.94 | $40.13 | 55,500 | — | — |
| 2011-03-11 | $22.13 | $40.48 | 78,800 | — | — |
| 2011-03-10 | $22.17 | $40.55 | 99,300 | — | — |
| 2011-03-09 | $22.79 | $41.68 | 22,600 | — | — |
| 2011-03-08 | $22.92 | $41.92 | 45,000 | — | — |
| 2011-03-07 | $22.23 | $40.66 | 88,600 | — | — |
| 2011-03-04 | $22.39 | $40.95 | 70,100 | — | — |
| 2011-03-03 | $22.54 | $41.23 | 306,000 | — | — |
| 2011-03-02 | $21.99 | $40.22 | 103,700 | — | — |
| 2011-03-01 | $22.02 | $40.28 | 165,000 | — | — |
| 2011-02-28 | $22.25 | $40.70 | 76,700 | — | — |
| 2011-02-25 | $22.33 | $40.84 | 74,400 | — | — |
| 2011-02-24 | $22.26 | $40.35 | 99,700 | — | — |
| 2011-02-23 | $22.31 | $40.44 | 98,800 | — | — |
| 2011-02-22 | $22.81 | $41.35 | 100,400 | — | — |
| 2011-02-18 | $23.20 | $42.05 | 74,500 | — | — |
| 2011-02-17 | $23.17 | $42.00 | 68,000 | — | — |
| 2011-02-16 | $23.47 | $42.54 | 50,800 | — | — |
| 2011-02-15 | $23.29 | $42.22 | 109,700 | — | — |
| 2011-02-14 | $23.62 | $42.81 | 33,700 | — | — |
| 2011-02-11 | $23.82 | $43.18 | 31,000 | — | — |
| 2011-02-10 | $23.36 | $42.34 | 53,200 | — | — |
| 2011-02-09 | $23.38 | $42.38 | 44,000 | — | — |
| 2011-02-08 | $23.61 | $42.80 | 59,400 | — | — |
| 2011-02-07 | $23.48 | $42.56 | 57,000 | — | — |
| 2011-02-04 | $23.05 | $41.78 | 58,400 | — | — |
| 2011-02-03 | $23.27 | $42.18 | 35,400 | — | — |
| 2011-02-02 | $23.46 | $42.52 | 24,000 | — | — |
| 2011-02-01 | $23.76 | $43.07 | 53,800 | — | — |
| 2011-01-31 | $23.18 | $42.02 | 107,400 | — | — |
| 2011-01-28 | $23.56 | $42.71 | 115,200 | — | — |
| 2011-01-27 | $24.27 | $43.99 | 79,200 | — | — |
| 2011-01-26 | $24.31 | $44.07 | 107,100 | — | — |
| 2011-01-25 | $23.97 | $43.45 | 46,400 | — | — |
| 2011-01-24 | $23.64 | $42.85 | 41,200 | — | — |
| 2011-01-21 | $23.76 | $43.07 | 83,500 | — | — |
| 2011-01-20 | $23.82 | $43.18 | 62,100 | — | — |
| 2011-01-19 | $24.07 | $43.63 | 99,500 | — | — |
| 2011-01-18 | $24.89 | $45.12 | 78,600 | — | — |
| 2011-01-14 | $24.84 | $45.03 | 60,000 | — | — |
| 2011-01-13 | $24.20 | $43.87 | 47,600 | — | — |
| 2011-01-12 | $24.32 | $44.08 | 38,000 | — | — |
| 2011-01-11 | $24.14 | $43.76 | 53,900 | — | — |
| 2011-01-10 | $23.98 | $43.47 | 67,600 | — | — |
| 2011-01-07 | $23.89 | $43.30 | 60,400 | — | — |
| 2011-01-06 | $24.34 | $44.12 | 84,400 | — | — |
| 2011-01-05 | $24.48 | $44.37 | 49,400 | — | — |
| 2011-01-04 | $24.26 | $43.97 | 71,100 | — | — |
| 2011-01-03 | $24.78 | $44.92 | 95,800 | — | — |