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
- 2003-07-31 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 | $20.83 | $20.83 | 255,502 | — | — |
| 2011-12-29 | $21.20 | $21.20 | 229,549 | — | — |
| 2011-12-28 | $21.09 | $21.09 | 363,022 | — | — |
| 2011-12-27 | $21.75 | $21.75 | 373,017 | — | — |
| 2011-12-23 | $21.44 | $21.44 | 364,312 | — | — |
| 2011-12-22 | $21.48 | $21.48 | 372,856 | — | — |
| 2011-12-21 | $21.18 | $21.18 | 887,406 | — | — |
| 2011-12-20 | $22.46 | $22.46 | 500,365 | — | — |
| 2011-12-19 | $21.30 | $21.30 | 379,465 | — | — |
| 2011-12-16 | $21.77 | $21.77 | 785,528 | — | — |
| 2011-12-15 | $21.41 | $21.41 | 278,070 | — | — |
| 2011-12-14 | $21.37 | $21.37 | 419,765 | — | — |
| 2011-12-13 | $22.12 | $22.12 | 425,246 | — | — |
| 2011-12-12 | $22.53 | $22.53 | 568,552 | — | — |
| 2011-12-09 | $23.28 | $23.28 | 632,549 | — | — |
| 2011-12-08 | $22.05 | $22.05 | 643,994 | — | — |
| 2011-12-07 | $23.01 | $23.01 | 531,799 | — | — |
| 2011-12-06 | $22.75 | $22.75 | 812,287 | — | — |
| 2011-12-05 | $22.95 | $22.95 | 889,340 | — | — |
| 2011-12-02 | $22.88 | $22.88 | 759,574 | — | — |
| 2011-12-01 | $23.18 | $23.18 | 426,374 | — | — |
| 2011-11-30 | $23.57 | $23.57 | 924,643 | — | — |
| 2011-11-29 | $22.54 | $22.54 | 788,107 | — | — |
| 2011-11-28 | $22.72 | $22.72 | 777,306 | — | — |
| 2011-11-25 | $20.76 | $20.76 | 181,028 | — | — |
| 2011-11-23 | $20.81 | $20.81 | 540,342 | — | — |
| 2011-11-22 | $21.63 | $21.63 | 427,341 | — | — |
| 2011-11-21 | $21.65 | $21.65 | 480,698 | — | — |
| 2011-11-18 | $22.22 | $22.22 | 407,191 | — | — |
| 2011-11-17 | $22.21 | $22.21 | 491,015 | — | — |
| 2011-11-16 | $22.87 | $22.87 | 298,381 | — | — |
| 2011-11-15 | $23.42 | $23.42 | 324,173 | — | — |
| 2011-11-14 | $23.01 | $23.01 | 405,418 | — | — |
| 2011-11-11 | $23.25 | $23.25 | 563,716 | — | — |
| 2011-11-10 | $22.36 | $22.36 | 570,326 | — | — |
| 2011-11-09 | $22.25 | $22.25 | 914,165 | — | — |
| 2011-11-08 | $23.60 | $23.60 | 1,630,216 | — | — |
| 2011-11-07 | $21.86 | $21.86 | 309,020 | — | — |
| 2011-11-04 | $21.85 | $21.85 | 311,116 | — | — |
| 2011-11-03 | $22.16 | $22.16 | 547,758 | — | — |
| 2011-11-02 | $21.28 | $21.28 | 647,379 | — | — |
| 2011-11-01 | $21.29 | $21.29 | 1,303,302 | — | — |
| 2011-10-31 | $22.00 | $22.00 | 1,062,792 | — | — |
| 2011-10-28 | $21.94 | $21.94 | 1,396,314 | — | — |
| 2011-10-27 | $20.52 | $20.52 | 1,189,495 | — | — |
| 2011-10-26 | $19.01 | $19.01 | 683,488 | — | — |
| 2011-10-25 | $18.45 | $18.45 | 504,234 | — | — |
| 2011-10-24 | $19.60 | $19.60 | 591,604 | — | — |
| 2011-10-21 | $18.46 | $18.46 | 674,461 | — | — |
| 2011-10-20 | $17.70 | $17.70 | 531,315 | — | — |
| 2011-10-19 | $17.89 | $17.89 | 605,306 | — | — |
| 2011-10-18 | $18.29 | $18.29 | 545,984 | — | — |
| 2011-10-17 | $17.73 | $17.73 | 642,221 | — | — |
| 2011-10-14 | $18.75 | $18.75 | 440,721 | — | — |
| 2011-10-13 | $18.25 | $18.25 | 329,654 | — | — |
| 2011-10-12 | $18.47 | $18.47 | 863,710 | — | — |
| 2011-10-11 | $18.55 | $18.55 | 571,615 | — | — |
| 2011-10-10 | $18.29 | $18.29 | 737,651 | — | — |
| 2011-10-07 | $17.46 | $17.46 | 633,355 | — | — |
| 2011-10-06 | $17.70 | $17.70 | 1,050,379 | — | — |
| 2011-10-05 | $17.19 | $17.19 | 687,196 | — | — |
| 2011-10-04 | $16.04 | $16.04 | 1,196,265 | — | — |
| 2011-10-03 | $14.76 | $14.76 | 1,192,880 | — | — |
| 2011-09-30 | $16.06 | $16.06 | 701,220 | — | — |
| 2011-09-29 | $16.59 | $16.59 | 655,117 | — | — |
| 2011-09-28 | $16.24 | $16.24 | 948,823 | — | — |
| 2011-09-27 | $17.43 | $17.43 | 847,751 | — | — |
| 2011-09-26 | $16.92 | $16.92 | 490,370 | — | — |
| 2011-09-23 | $16.11 | $16.11 | 475,701 | — | — |
| 2011-09-22 | $15.73 | $15.73 | 933,670 | — | — |
| 2011-09-21 | $16.52 | $16.52 | 978,645 | — | — |
| 2011-09-20 | $16.87 | $16.87 | 1,025,716 | — | — |
| 2011-09-19 | $17.13 | $17.13 | 794,716 | — | — |
| 2011-09-16 | $17.08 | $17.08 | 1,086,972 | — | — |
| 2011-09-15 | $16.76 | $16.76 | 508,425 | — | — |
| 2011-09-14 | $16.22 | $16.22 | 539,859 | — | — |
| 2011-09-13 | $15.87 | $15.87 | 743,454 | — | — |
| 2011-09-12 | $15.88 | $15.88 | 362,378 | — | — |
| 2011-09-09 | $15.83 | $15.83 | 481,021 | — | — |
| 2011-09-08 | $16.54 | $16.54 | 705,734 | — | — |
| 2011-09-07 | $16.75 | $16.75 | 684,455 | — | — |
| 2011-09-06 | $16.17 | $16.17 | 524,061 | — | — |
| 2011-09-02 | $16.19 | $16.19 | 549,047 | — | — |
| 2011-09-01 | $17.17 | $17.17 | 705,089 | — | — |
| 2011-08-31 | $17.26 | $17.26 | 1,252,363 | — | — |
| 2011-08-30 | $16.94 | $16.94 | 1,699,370 | — | — |
| 2011-08-29 | $18.08 | $18.08 | 910,458 | — | — |
| 2011-08-26 | $16.97 | $16.97 | 806,806 | — | — |
| 2011-08-25 | $16.09 | $16.09 | 872,253 | — | — |
| 2011-08-24 | $16.59 | $16.59 | 1,246,237 | — | — |
| 2011-08-23 | $16.50 | $16.50 | 1,560,416 | — | — |
| 2011-08-22 | $16.05 | $16.05 | 1,339,894 | — | — |
| 2011-08-19 | $16.24 | $16.24 | 945,760 | — | — |
| 2011-08-18 | $16.83 | $16.83 | 683,166 | — | — |
| 2011-08-17 | $18.28 | $18.28 | 430,888 | — | — |
| 2011-08-16 | $18.67 | $18.67 | 699,930 | — | — |
| 2011-08-15 | $19.16 | $19.16 | 338,198 | — | — |
| 2011-08-12 | $18.64 | $18.64 | 552,594 | — | — |
| 2011-08-11 | $18.73 | $18.73 | 1,003,309 | — | — |
| 2011-08-10 | $17.31 | $17.31 | 1,057,956 | — | — |
| 2011-08-09 | $18.70 | $18.70 | 1,366,976 | — | — |
| 2011-08-08 | $16.76 | $16.76 | 1,264,292 | — | — |
| 2011-08-05 | $19.27 | $19.27 | 1,889,264 | — | — |
| 2011-08-04 | $18.91 | $18.91 | 737,651 | — | — |
| 2011-08-03 | $20.36 | $20.36 | 1,203,519 | — | — |
| 2011-08-02 | $20.38 | $20.38 | 1,895,067 | — | — |
| 2011-08-01 | $20.22 | $20.22 | 1,955,034 | — | — |
| 2011-07-29 | $20.42 | $20.42 | 3,926,671 | — | — |
| 2011-07-28 | $22.71 | $22.71 | 1,626,347 | — | — |
| 2011-07-27 | $22.57 | $22.57 | 1,085,521 | — | — |
| 2011-07-26 | $24.45 | $24.45 | 506,329 | — | — |
| 2011-07-25 | $24.66 | $24.66 | 472,155 | — | — |
| 2011-07-22 | $25.02 | $25.02 | 841,464 | — | — |
| 2011-07-21 | $24.34 | $24.34 | 646,090 | — | — |
| 2011-07-20 | $24.30 | $24.30 | 750,225 | — | — |
| 2011-07-19 | $25.47 | $25.47 | 736,200 | — | — |
| 2011-07-18 | $24.00 | $24.00 | 720,725 | — | — |
| 2011-07-15 | $24.82 | $24.82 | 793,104 | — | — |
| 2011-07-14 | $24.99 | $24.99 | 1,883,138 | — | — |
| 2011-07-13 | $26.66 | $26.66 | 568,552 | — | — |
| 2011-07-12 | $26.47 | $26.47 | 507,780 | — | — |
| 2011-07-11 | $27.33 | $27.33 | 776,017 | — | — |
| 2011-07-08 | $27.51 | $27.51 | 1,008,790 | — | — |
| 2011-07-07 | $27.98 | $27.98 | 1,199,006 | — | — |
| 2011-07-06 | $26.58 | $26.58 | 1,276,704 | — | — |
| 2011-07-05 | $27.56 | $27.56 | 930,124 | — | — |
| 2011-07-01 | $26.90 | $26.90 | 930,446 | — | — |
| 2011-06-30 | $27.12 | $27.12 | 1,371,167 | — | — |
| 2011-06-29 | $27.08 | $27.08 | 738,941 | — | — |
| 2011-06-28 | $27.36 | $27.36 | 1,198,038 | — | — |
| 2011-06-27 | $26.21 | $26.21 | 578,708 | — | — |
| 2011-06-24 | $25.80 | $25.80 | 1,075,849 | — | — |
| 2011-06-23 | $25.32 | $25.32 | 624,489 | — | — |
| 2011-06-22 | $25.23 | $25.23 | 521,966 | — | — |
| 2011-06-21 | $25.53 | $25.53 | 747,484 | — | — |
| 2011-06-20 | $24.71 | $24.71 | 887,890 | — | — |
| 2011-06-17 | $24.35 | $24.35 | 773,276 | — | — |
| 2011-06-16 | $24.42 | $24.42 | 593,538 | — | — |
| 2011-06-15 | $24.88 | $24.88 | 594,022 | — | — |
| 2011-06-14 | $25.48 | $25.48 | 434,595 | — | — |
| 2011-06-13 | $24.55 | $24.55 | 537,441 | — | — |
| 2011-06-10 | $24.60 | $24.60 | 716,534 | — | — |
| 2011-06-09 | $25.40 | $25.40 | 368,181 | — | — |
| 2011-06-08 | $25.40 | $25.40 | 1,233,502 | — | — |
| 2011-06-07 | $26.34 | $26.34 | 1,025,554 | — | — |
| 2011-06-06 | $25.87 | $25.87 | 1,228,666 | — | — |
| 2011-06-03 | $26.13 | $26.13 | 1,280,250 | — | — |
| 2011-06-02 | $25.93 | $25.93 | 614,817 | — | — |
| 2011-06-01 | $25.41 | $25.41 | 1,307,332 | — | — |
| 2011-05-31 | $25.96 | $25.96 | 1,082,458 | — | — |
| 2011-05-27 | $25.48 | $25.48 | 573,550 | — | — |
| 2011-05-26 | $25.24 | $25.24 | 590,959 | — | — |
| 2011-05-25 | $24.74 | $24.74 | 754,255 | — | — |
| 2011-05-24 | $23.58 | $23.58 | 559,364 | — | — |
| 2011-05-23 | $24.00 | $24.00 | 751,514 | — | — |
| 2011-05-20 | $24.76 | $24.76 | 800,358 | — | — |
| 2011-05-19 | $25.67 | $25.67 | 792,782 | — | — |
| 2011-05-18 | $25.38 | $25.38 | 743,293 | — | — |
| 2011-05-17 | $24.43 | $24.43 | 601,115 | — | — |
| 2011-05-16 | $24.40 | $24.40 | 1,148,711 | — | — |
| 2011-05-13 | $24.05 | $24.05 | 634,967 | — | — |
| 2011-05-12 | $24.71 | $24.71 | 649,636 | — | — |
| 2011-05-11 | $25.13 | $25.13 | 586,123 | — | — |
| 2011-05-10 | $25.53 | $25.53 | 501,654 | — | — |
| 2011-05-09 | $25.32 | $25.32 | 1,061,341 | — | — |
| 2011-05-06 | $24.49 | $24.49 | 831,631 | — | — |
| 2011-05-05 | $24.37 | $24.37 | 821,798 | — | — |
| 2011-05-04 | $24.15 | $24.15 | 1,244,948 | — | — |
| 2011-05-03 | $23.87 | $23.87 | 2,095,600 | — | — |
| 2011-05-02 | $25.29 | $25.29 | 1,841,226 | — | — |
| 2011-04-29 | $25.90 | $25.90 | 6,550,362 | — | — |
| 2011-04-28 | $21.09 | $21.09 | 820,508 | — | — |
| 2011-04-27 | $20.84 | $20.84 | 436,852 | — | — |
| 2011-04-26 | $20.56 | $20.56 | 465,868 | — | — |
| 2011-04-25 | $20.50 | $20.50 | 447,169 | — | — |
| 2011-04-21 | $20.19 | $20.19 | 429,920 | — | — |
| 2011-04-20 | $19.80 | $19.80 | 571,615 | — | — |
| 2011-04-19 | $19.26 | $19.26 | 349,804 | — | — |
| 2011-04-18 | $19.52 | $19.52 | 684,133 | — | — |
| 2011-04-15 | $20.06 | $20.06 | 496,174 | — | — |
| 2011-04-14 | $20.11 | $20.11 | 420,571 | — | — |
| 2011-04-13 | $20.14 | $20.14 | 434,434 | — | — |
| 2011-04-12 | $19.98 | $19.98 | 932,381 | — | — |
| 2011-04-11 | $19.93 | $19.93 | 453,294 | — | — |
| 2011-04-08 | $20.13 | $20.13 | 307,731 | — | — |
| 2011-04-07 | $20.25 | $20.25 | 554,850 | — | — |
| 2011-04-06 | $20.11 | $20.11 | 678,491 | — | — |
| 2011-04-05 | $19.41 | $19.41 | 680,103 | — | — |
| 2011-04-04 | $18.91 | $18.91 | 570,648 | — | — |
| 2011-04-01 | $19.31 | $19.31 | 864,354 | — | — |
| 2011-03-31 | $20.12 | $20.12 | 781,659 | — | — |
| 2011-03-30 | $20.31 | $20.31 | 296,608 | — | — |
| 2011-03-29 | $20.04 | $20.04 | 556,462 | — | — |
| 2011-03-28 | $20.27 | $20.27 | 421,216 | — | — |
| 2011-03-25 | $20.69 | $20.69 | 600,470 | — | — |
| 2011-03-24 | $20.48 | $20.48 | 731,526 | — | — |
| 2011-03-23 | $19.80 | $19.80 | 389,943 | — | — |
| 2011-03-22 | $19.52 | $19.52 | 381,883 | — | — |
| 2011-03-21 | $19.85 | $19.85 | 552,916 | — | — |
| 2011-03-18 | $19.35 | $19.35 | 768,924 | — | — |
| 2011-03-17 | $18.93 | $18.93 | 749,258 | — | — |
| 2011-03-16 | $18.88 | $18.88 | 717,018 | — | — |
| 2011-03-15 | $19.27 | $19.27 | 530,832 | — | — |
| 2011-03-14 | $19.63 | $19.63 | 471,349 | — | — |
| 2011-03-11 | $19.67 | $19.67 | 490,048 | — | — |
| 2011-03-10 | $19.50 | $19.50 | 578,869 | — | — |
| 2011-03-09 | $19.64 | $19.64 | 657,212 | — | — |
| 2011-03-08 | $19.81 | $19.81 | 859,841 | — | — |
| 2011-03-07 | $19.76 | $19.76 | 986,866 | — | — |
| 2011-03-04 | $20.64 | $20.64 | 520,031 | — | — |
| 2011-03-03 | $20.47 | $20.47 | 532,282 | — | — |
| 2011-03-02 | $20.09 | $20.09 | 581,771 | — | — |
| 2011-03-01 | $19.73 | $19.73 | 747,807 | — | — |
| 2011-02-28 | $20.35 | $20.35 | 507,619 | — | — |
| 2011-02-25 | $20.00 | $20.00 | 520,354 | — | — |
| 2011-02-24 | $19.40 | $19.40 | 739,908 | — | — |
| 2011-02-23 | $19.55 | $19.55 | 589,992 | — | — |
| 2011-02-22 | $19.76 | $19.76 | 1,073,108 | — | — |
| 2011-02-18 | $20.81 | $20.81 | 415,412 | — | — |
| 2011-02-17 | $21.08 | $21.08 | 348,676 | — | — |
| 2011-02-16 | $21.13 | $21.13 | 435,724 | — | — |
| 2011-02-15 | $20.69 | $20.69 | 493,272 | — | — |
| 2011-02-14 | $21.28 | $21.28 | 559,525 | — | — |
| 2011-02-11 | $21.12 | $21.12 | 684,778 | — | — |
| 2011-02-10 | $20.87 | $20.87 | 1,540,266 | — | — |
| 2011-02-09 | $20.68 | $20.68 | 2,518,428 | — | — |
| 2011-02-08 | $23.03 | $23.03 | 1,063,275 | — | — |
| 2011-02-07 | $23.10 | $23.10 | 551,465 | — | — |
| 2011-02-04 | $22.54 | $22.54 | 580,804 | — | — |
| 2011-02-03 | $21.91 | $21.91 | 441,043 | — | — |
| 2011-02-02 | $21.35 | $21.35 | 319,015 | — | — |
| 2011-02-01 | $21.49 | $21.49 | 422,183 | — | — |
| 2011-01-31 | $21.50 | $21.50 | 346,096 | — | — |
| 2011-01-28 | $21.20 | $21.20 | 442,978 | — | — |
| 2011-01-27 | $22.18 | $22.18 | 366,085 | — | — |
| 2011-01-26 | $21.90 | $21.90 | 554,044 | — | — |
| 2011-01-25 | $21.22 | $21.22 | 585,156 | — | — |
| 2011-01-24 | $21.32 | $21.32 | 831,792 | — | — |
| 2011-01-21 | $20.60 | $20.60 | 786,495 | — | — |
| 2011-01-20 | $20.66 | $20.66 | 1,559,771 | — | — |
| 2011-01-19 | $21.74 | $21.74 | 775,372 | — | — |
| 2011-01-18 | $22.98 | $22.98 | 383,656 | — | — |
| 2011-01-14 | $23.33 | $23.33 | 389,459 | — | — |
| 2011-01-13 | $23.16 | $23.16 | 375,112 | — | — |
| 2011-01-12 | $23.12 | $23.12 | 475,218 | — | — |
| 2011-01-11 | $22.58 | $22.58 | 701,220 | — | — |
| 2011-01-10 | $22.49 | $22.49 | 443,622 | — | — |
| 2011-01-07 | $22.06 | $22.06 | 475,218 | — | — |
| 2011-01-06 | $22.59 | $22.59 | 1,020,718 | — | — |
| 2011-01-05 | $22.27 | $22.27 | 615,300 | — | — |
| 2011-01-04 | $22.10 | $22.10 | 825,666 | — | — |
| 2011-01-03 | $21.58 | $21.58 | 687,196 | — | — |