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
- 1995-11-30 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 | $22.86 | $22.86 | 36,300 | — | — |
| 2011-12-29 | $23.01 | $23.01 | 109,400 | — | — |
| 2011-12-28 | $22.30 | $22.30 | 59,800 | — | — |
| 2011-12-27 | $23.96 | $23.96 | 29,000 | — | — |
| 2011-12-23 | $24.68 | $24.68 | 43,900 | — | — |
| 2011-12-22 | $26.32 | $26.32 | 41,500 | — | — |
| 2011-12-21 | $25.95 | $25.95 | 33,500 | — | — |
| 2011-12-20 | $25.28 | $25.28 | 53,300 | — | — |
| 2011-12-19 | $23.53 | $23.53 | 44,700 | — | — |
| 2011-12-16 | $24.97 | $24.97 | 173,900 | — | — |
| 2011-12-15 | $23.63 | $23.63 | 31,600 | — | — |
| 2011-12-14 | $23.51 | $23.51 | 44,900 | — | — |
| 2011-12-13 | $23.00 | $23.00 | 43,500 | — | — |
| 2011-12-12 | $22.96 | $22.96 | 25,300 | — | — |
| 2011-12-09 | $23.37 | $23.37 | 21,200 | — | — |
| 2011-12-08 | $22.32 | $22.32 | 31,900 | — | — |
| 2011-12-07 | $23.42 | $23.42 | 31,100 | — | — |
| 2011-12-06 | $23.20 | $23.20 | 23,700 | — | — |
| 2011-12-05 | $23.07 | $23.07 | 42,400 | — | — |
| 2011-12-02 | $22.00 | $22.00 | 24,500 | — | — |
| 2011-12-01 | $22.03 | $22.03 | 34,800 | — | — |
| 2011-11-30 | $23.29 | $23.29 | 80,400 | — | — |
| 2011-11-29 | $21.15 | $21.15 | 34,300 | — | — |
| 2011-11-28 | $21.39 | $21.39 | 36,800 | — | — |
| 2011-11-25 | $20.33 | $20.33 | 18,200 | — | — |
| 2011-11-23 | $20.96 | $20.96 | 30,900 | — | — |
| 2011-11-22 | $22.13 | $22.13 | 33,100 | — | — |
| 2011-11-21 | $22.65 | $22.65 | 25,300 | — | — |
| 2011-11-18 | $22.66 | $22.66 | 60,900 | — | — |
| 2011-11-17 | $23.47 | $23.47 | 32,200 | — | — |
| 2011-11-16 | $23.96 | $23.96 | 43,800 | — | — |
| 2011-11-15 | $24.79 | $24.79 | 40,100 | — | — |
| 2011-11-14 | $23.28 | $23.28 | 47,300 | — | — |
| 2011-11-11 | $23.32 | $23.32 | 25,100 | — | — |
| 2011-11-10 | $22.93 | $22.93 | 36,700 | — | — |
| 2011-11-09 | $22.99 | $22.99 | 57,500 | — | — |
| 2011-11-08 | $25.17 | $25.17 | 42,400 | — | — |
| 2011-11-07 | $24.81 | $24.81 | 17,800 | — | — |
| 2011-11-04 | $24.98 | $24.98 | 31,700 | — | — |
| 2011-11-03 | $26.24 | $26.24 | 60,500 | — | — |
| 2011-11-02 | $25.25 | $25.25 | 40,800 | — | — |
| 2011-11-01 | $24.85 | $24.85 | 75,800 | — | — |
| 2011-10-31 | $26.67 | $26.67 | 57,000 | — | — |
| 2011-10-28 | $26.54 | $26.54 | 79,000 | — | — |
| 2011-10-27 | $27.20 | $27.20 | 72,300 | — | — |
| 2011-10-26 | $24.96 | $24.96 | 62,900 | — | — |
| 2011-10-25 | $23.80 | $23.80 | 60,300 | — | — |
| 2011-10-24 | $24.30 | $24.30 | 54,300 | — | — |
| 2011-10-21 | $22.96 | $22.96 | 63,400 | — | — |
| 2011-10-20 | $22.53 | $22.53 | 60,200 | — | — |
| 2011-10-19 | $22.64 | $22.64 | 50,100 | — | — |
| 2011-10-18 | $22.98 | $22.98 | 144,300 | — | — |
| 2011-10-17 | $23.24 | $23.24 | 86,300 | — | — |
| 2011-10-14 | $24.62 | $24.62 | 64,700 | — | — |
| 2011-10-13 | $23.81 | $23.81 | 44,600 | — | — |
| 2011-10-12 | $23.47 | $23.47 | 75,400 | — | — |
| 2011-10-11 | $22.51 | $22.51 | 65,500 | — | — |
| 2011-10-10 | $22.00 | $22.00 | 47,100 | — | — |
| 2011-10-07 | $21.19 | $21.19 | 64,000 | — | — |
| 2011-10-06 | $21.45 | $21.45 | 57,700 | — | — |
| 2011-10-05 | $20.99 | $20.99 | 79,700 | — | — |
| 2011-10-04 | $21.52 | $21.52 | 65,500 | — | — |
| 2011-10-03 | $19.65 | $19.65 | 73,900 | — | — |
| 2011-09-30 | $20.29 | $20.29 | 83,900 | — | — |
| 2011-09-29 | $21.56 | $21.56 | 143,500 | — | — |
| 2011-09-28 | $20.85 | $20.85 | 121,100 | — | — |
| 2011-09-27 | $22.79 | $22.79 | 75,600 | — | — |
| 2011-09-26 | $22.30 | $22.30 | 75,000 | — | — |
| 2011-09-23 | $22.65 | $22.65 | 76,400 | — | — |
| 2011-09-22 | $22.38 | $22.38 | 73,600 | — | — |
| 2011-09-21 | $23.68 | $23.68 | 39,500 | — | — |
| 2011-09-20 | $25.32 | $25.32 | 46,500 | — | — |
| 2011-09-19 | $26.21 | $26.21 | 55,800 | — | — |
| 2011-09-16 | $26.10 | $26.10 | 45,300 | — | — |
| 2011-09-15 | $26.26 | $26.26 | 22,100 | — | — |
| 2011-09-14 | $26.27 | $26.27 | 45,700 | — | — |
| 2011-09-13 | $25.60 | $25.60 | 31,400 | — | — |
| 2011-09-12 | $24.89 | $24.89 | 57,600 | — | — |
| 2011-09-09 | $24.34 | $24.34 | 44,400 | — | — |
| 2011-09-08 | $25.34 | $25.34 | 41,000 | — | — |
| 2011-09-07 | $26.15 | $26.15 | 52,900 | — | — |
| 2011-09-06 | $24.78 | $24.78 | 29,000 | — | — |
| 2011-09-02 | $24.91 | $24.91 | 38,500 | — | — |
| 2011-09-01 | $25.81 | $25.81 | 36,100 | — | — |
| 2011-08-31 | $27.26 | $27.26 | 85,000 | — | — |
| 2011-08-30 | $27.88 | $27.88 | 43,000 | — | — |
| 2011-08-29 | $27.25 | $27.25 | 38,200 | — | — |
| 2011-08-26 | $25.68 | $25.68 | 41,600 | — | — |
| 2011-08-25 | $24.81 | $24.81 | 52,900 | — | — |
| 2011-08-24 | $25.22 | $25.22 | 40,300 | — | — |
| 2011-08-23 | $24.76 | $24.76 | 78,600 | — | — |
| 2011-08-22 | $23.52 | $23.52 | 48,700 | — | — |
| 2011-08-19 | $23.59 | $23.59 | 87,800 | — | — |
| 2011-08-18 | $25.33 | $25.33 | 84,900 | — | — |
| 2011-08-17 | $27.87 | $27.87 | 61,400 | — | — |
| 2011-08-16 | $27.49 | $27.49 | 58,300 | — | — |
| 2011-08-15 | $28.38 | $28.38 | 52,200 | — | — |
| 2011-08-12 | $28.24 | $28.24 | 60,200 | — | — |
| 2011-08-11 | $27.55 | $27.55 | 87,000 | — | — |
| 2011-08-10 | $24.92 | $24.92 | 110,400 | — | — |
| 2011-08-09 | $27.11 | $27.11 | 95,100 | — | — |
| 2011-08-08 | $24.55 | $24.55 | 103,800 | — | — |
| 2011-08-05 | $25.25 | $25.25 | 71,500 | — | — |
| 2011-08-04 | $25.65 | $25.65 | 106,400 | — | — |
| 2011-08-03 | $27.55 | $27.55 | 91,000 | — | — |
| 2011-08-02 | $28.52 | $28.52 | 81,000 | — | — |
| 2011-08-01 | $29.81 | $29.81 | 64,100 | — | — |
| 2011-07-29 | $30.05 | $30.05 | 57,100 | — | — |
| 2011-07-28 | $29.83 | $29.83 | 45,400 | — | — |
| 2011-07-27 | $29.15 | $29.15 | 97,800 | — | — |
| 2011-07-26 | $30.26 | $30.26 | 48,100 | — | — |
| 2011-07-25 | $30.35 | $30.35 | 66,100 | — | — |
| 2011-07-22 | $30.25 | $30.25 | 39,500 | — | — |
| 2011-07-21 | $29.89 | $29.89 | 28,300 | — | — |
| 2011-07-20 | $29.12 | $29.12 | 24,800 | — | — |
| 2011-07-19 | $29.52 | $29.52 | 33,500 | — | — |
| 2011-07-18 | $28.29 | $28.29 | 38,800 | — | — |
| 2011-07-15 | $28.70 | $28.70 | 45,200 | — | — |
| 2011-07-14 | $28.28 | $28.28 | 69,700 | — | — |
| 2011-07-13 | $28.01 | $28.01 | 22,100 | — | — |
| 2011-07-12 | $27.00 | $27.00 | 25,400 | — | — |
| 2011-07-11 | $27.01 | $27.01 | 36,000 | — | — |
| 2011-07-08 | $27.69 | $27.69 | 66,900 | — | — |
| 2011-07-07 | $28.25 | $28.25 | 87,500 | — | — |
| 2011-07-06 | $27.06 | $27.06 | 49,800 | — | — |
| 2011-07-05 | $26.36 | $26.36 | 47,200 | — | — |
| 2011-07-01 | $26.07 | $26.07 | 27,900 | — | — |
| 2011-06-30 | $26.06 | $26.06 | 58,000 | — | — |
| 2011-06-29 | $24.65 | $24.65 | 97,800 | — | — |
| 2011-06-28 | $25.40 | $25.40 | 113,800 | — | — |
| 2011-06-27 | $24.96 | $24.96 | 58,600 | — | — |
| 2011-06-24 | $23.79 | $23.79 | 125,000 | — | — |
| 2011-06-23 | $25.06 | $25.06 | 24,000 | — | — |
| 2011-06-22 | $25.06 | $25.06 | 53,900 | — | — |
| 2011-06-21 | $24.99 | $24.99 | 41,500 | — | — |
| 2011-06-20 | $24.59 | $24.59 | 34,100 | — | — |
| 2011-06-17 | $24.42 | $24.42 | 146,700 | — | — |
| 2011-06-16 | $24.45 | $24.45 | 97,800 | — | — |
| 2011-06-15 | $24.51 | $24.51 | 47,800 | — | — |
| 2011-06-14 | $25.15 | $25.15 | 43,500 | — | — |
| 2011-06-13 | $24.95 | $24.95 | 51,500 | — | — |
| 2011-06-10 | $24.54 | $24.54 | 42,600 | — | — |
| 2011-06-09 | $24.46 | $24.46 | 18,600 | — | — |
| 2011-06-08 | $24.25 | $24.25 | 52,700 | — | — |
| 2011-06-07 | $24.32 | $24.32 | 66,400 | — | — |
| 2011-06-06 | $24.66 | $24.66 | 40,600 | — | — |
| 2011-06-03 | $25.05 | $25.05 | 70,000 | — | — |
| 2011-06-02 | $25.19 | $25.19 | 23,400 | — | — |
| 2011-06-01 | $25.97 | $25.97 | 112,000 | — | — |
| 2011-05-31 | $26.14 | $26.14 | 126,900 | — | — |
| 2011-05-27 | $24.69 | $24.69 | 14,100 | — | — |
| 2011-05-26 | $24.55 | $24.55 | 40,500 | — | — |
| 2011-05-25 | $25.25 | $25.25 | 32,800 | — | — |
| 2011-05-24 | $24.54 | $24.54 | 47,500 | — | — |
| 2011-05-23 | $24.13 | $24.13 | 18,500 | — | — |
| 2011-05-20 | $24.80 | $24.80 | 43,200 | — | — |
| 2011-05-19 | $25.29 | $25.29 | 127,000 | — | — |
| 2011-05-18 | $24.89 | $24.89 | 68,100 | — | — |
| 2011-05-17 | $23.99 | $23.99 | 32,600 | — | — |
| 2011-05-16 | $23.75 | $23.75 | 24,300 | — | — |
| 2011-05-13 | $24.00 | $24.00 | 40,000 | — | — |
| 2011-05-12 | $24.54 | $24.54 | 37,900 | — | — |
| 2011-05-11 | $24.45 | $24.45 | 187,200 | — | — |
| 2011-05-10 | $22.98 | $22.98 | 27,400 | — | — |
| 2011-05-09 | $22.66 | $22.66 | 17,000 | — | — |
| 2011-05-06 | $22.02 | $22.02 | 25,000 | — | — |
| 2011-05-05 | $21.49 | $21.49 | 26,400 | — | — |
| 2011-05-04 | $21.94 | $21.94 | 36,000 | — | — |
| 2011-05-03 | $22.82 | $22.82 | 42,000 | — | — |
| 2011-05-02 | $23.11 | $23.11 | 36,000 | — | — |
| 2011-04-29 | $24.06 | $24.06 | 50,000 | — | — |
| 2011-04-28 | $23.80 | $23.80 | 17,000 | — | — |
| 2011-04-27 | $23.34 | $23.34 | 58,000 | — | — |
| 2011-04-26 | $23.52 | $23.52 | 55,800 | — | — |
| 2011-04-25 | $22.77 | $22.77 | 11,900 | — | — |
| 2011-04-21 | $23.44 | $23.44 | 21,600 | — | — |
| 2011-04-20 | $23.75 | $23.75 | 27,900 | — | — |
| 2011-04-19 | $22.90 | $22.90 | 24,400 | — | — |
| 2011-04-18 | $23.60 | $23.60 | 92,100 | — | — |
| 2011-04-15 | $23.86 | $23.86 | 94,500 | — | — |
| 2011-04-14 | $22.75 | $22.75 | 40,900 | — | — |
| 2011-04-13 | $21.89 | $21.89 | 30,700 | — | — |
| 2011-04-12 | $21.91 | $21.91 | 27,400 | — | — |
| 2011-04-11 | $22.24 | $22.24 | 25,200 | — | — |
| 2011-04-08 | $22.71 | $22.71 | 25,500 | — | — |
| 2011-04-07 | $23.23 | $23.23 | 42,200 | — | — |
| 2011-04-06 | $23.44 | $23.44 | 52,600 | — | — |
| 2011-04-05 | $23.41 | $23.41 | 45,400 | — | — |
| 2011-04-04 | $24.09 | $24.09 | 55,200 | — | — |
| 2011-04-01 | $23.52 | $23.52 | 33,200 | — | — |
| 2011-03-31 | $22.93 | $22.93 | 58,000 | — | — |
| 2011-03-30 | $23.51 | $23.51 | 116,800 | — | — |
| 2011-03-29 | $24.17 | $24.17 | 67,500 | — | — |
| 2011-03-28 | $23.68 | $23.68 | 43,000 | — | — |
| 2011-03-25 | $23.34 | $23.34 | 14,300 | — | — |
| 2011-03-24 | $23.22 | $23.22 | 29,900 | — | — |
| 2011-03-23 | $22.57 | $22.57 | 41,100 | — | — |
| 2011-03-22 | $23.25 | $23.25 | 42,300 | — | — |
| 2011-03-21 | $22.51 | $22.51 | 23,600 | — | — |
| 2011-03-18 | $22.03 | $22.03 | 52,400 | — | — |
| 2011-03-17 | $21.21 | $21.21 | 26,900 | — | — |
| 2011-03-16 | $21.36 | $21.36 | 45,900 | — | — |
| 2011-03-15 | $20.98 | $20.98 | 26,000 | — | — |
| 2011-03-14 | $21.23 | $21.23 | 29,000 | — | — |
| 2011-03-11 | $21.42 | $21.42 | 25,900 | — | — |
| 2011-03-10 | $21.24 | $21.24 | 41,000 | — | — |
| 2011-03-09 | $22.74 | $22.74 | 14,200 | — | — |
| 2011-03-08 | $22.23 | $22.23 | 22,900 | — | — |
| 2011-03-07 | $21.82 | $21.82 | 23,900 | — | — |
| 2011-03-04 | $22.30 | $22.30 | 37,900 | — | — |
| 2011-03-03 | $22.53 | $22.53 | 53,000 | — | — |
| 2011-03-02 | $23.00 | $23.00 | 30,500 | — | — |
| 2011-03-01 | $22.25 | $22.25 | 29,900 | — | — |
| 2011-02-28 | $23.74 | $23.74 | 26,100 | — | — |
| 2011-02-25 | $23.32 | $23.32 | 17,100 | — | — |
| 2011-02-24 | $21.87 | $21.87 | 43,000 | — | — |
| 2011-02-23 | $21.67 | $21.67 | 42,600 | — | — |
| 2011-02-22 | $22.63 | $22.63 | 41,400 | — | — |
| 2011-02-18 | $23.40 | $23.40 | 30,600 | — | — |
| 2011-02-17 | $24.20 | $24.20 | 25,000 | — | — |
| 2011-02-16 | $23.86 | $23.86 | 25,700 | — | — |
| 2011-02-15 | $23.66 | $23.66 | 25,800 | — | — |
| 2011-02-14 | $23.68 | $23.68 | 33,600 | — | — |
| 2011-02-11 | $23.93 | $23.93 | 37,400 | — | — |
| 2011-02-10 | $24.18 | $24.18 | 51,600 | — | — |
| 2011-02-09 | $23.73 | $23.73 | 22,600 | — | — |
| 2011-02-08 | $24.06 | $24.06 | 41,800 | — | — |
| 2011-02-07 | $24.37 | $24.37 | 63,600 | — | — |
| 2011-02-04 | $23.19 | $23.19 | 57,100 | — | — |
| 2011-02-03 | $21.86 | $21.86 | 20,700 | — | — |
| 2011-02-02 | $22.08 | $22.08 | 36,700 | — | — |
| 2011-02-01 | $23.32 | $23.32 | 47,700 | — | — |
| 2011-01-31 | $21.87 | $21.87 | 21,100 | — | — |
| 2011-01-28 | $21.44 | $21.44 | 60,000 | — | — |
| 2011-01-27 | $21.75 | $21.75 | 19,000 | — | — |
| 2011-01-26 | $22.38 | $22.38 | 38,000 | — | — |
| 2011-01-25 | $21.30 | $21.30 | 48,900 | — | — |
| 2011-01-24 | $21.33 | $21.33 | 36,500 | — | — |
| 2011-01-21 | $21.27 | $21.27 | 66,200 | — | — |
| 2011-01-20 | $21.28 | $21.28 | 47,200 | — | — |
| 2011-01-19 | $21.82 | $21.82 | 67,100 | — | — |
| 2011-01-18 | $22.61 | $22.61 | 24,300 | — | — |
| 2011-01-14 | $22.73 | $22.73 | 36,900 | — | — |
| 2011-01-13 | $22.97 | $22.97 | 21,600 | — | — |
| 2011-01-12 | $23.43 | $23.43 | 44,900 | — | — |
| 2011-01-11 | $23.47 | $23.47 | 31,800 | — | — |
| 2011-01-10 | $23.47 | $23.47 | 49,600 | — | — |
| 2011-01-07 | $22.54 | $22.54 | 28,900 | — | — |
| 2011-01-06 | $23.18 | $23.18 | 48,600 | — | — |
| 2011-01-05 | $22.76 | $22.76 | 416,500 | — | — |
| 2011-01-04 | $23.79 | $23.79 | 32,700 | — | — |
| 2011-01-03 | $24.30 | $24.30 | 28,200 | — | — |