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
- 1996-08-15 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 | $21.84 | $21.84 | 81,375 | — | — |
| 2011-12-29 | $21.48 | $21.48 | 46,375 | — | — |
| 2011-12-28 | $20.96 | $20.96 | 72,475 | — | — |
| 2011-12-27 | $21.56 | $21.56 | 27,500 | — | — |
| 2011-12-23 | $21.44 | $21.44 | 35,900 | — | — |
| 2011-12-22 | $21.56 | $21.56 | 35,075 | — | — |
| 2011-12-21 | $21.56 | $21.56 | 91,675 | — | — |
| 2011-12-20 | $22.08 | $22.08 | 84,475 | — | — |
| 2011-12-19 | $20.88 | $20.88 | 77,275 | — | — |
| 2011-12-16 | $22.00 | $22.00 | 76,350 | — | — |
| 2011-12-15 | $22.00 | $22.00 | 52,925 | — | — |
| 2011-12-14 | $21.80 | $21.80 | 54,050 | — | — |
| 2011-12-13 | $21.56 | $21.56 | 63,650 | — | — |
| 2011-12-12 | $22.00 | $22.00 | 71,625 | — | — |
| 2011-12-09 | $22.72 | $22.72 | 54,050 | — | — |
| 2011-12-08 | $22.44 | $22.44 | 48,100 | — | — |
| 2011-12-07 | $23.96 | $23.96 | 45,675 | — | — |
| 2011-12-06 | $23.48 | $23.48 | 50,225 | — | — |
| 2011-12-05 | $24.52 | $24.52 | 57,025 | — | — |
| 2011-12-02 | $23.92 | $23.92 | 44,500 | — | — |
| 2011-12-01 | $23.92 | $23.92 | 51,600 | — | — |
| 2011-11-30 | $24.56 | $24.56 | 398,850 | — | — |
| 2011-11-29 | $23.40 | $23.40 | 74,600 | — | — |
| 2011-11-28 | $23.40 | $23.40 | 96,950 | — | — |
| 2011-11-25 | $20.92 | $20.92 | 36,775 | — | — |
| 2011-11-23 | $21.76 | $21.76 | 49,725 | — | — |
| 2011-11-22 | $22.76 | $22.76 | 77,675 | — | — |
| 2011-11-21 | $22.28 | $22.28 | 60,050 | — | — |
| 2011-11-18 | $22.48 | $22.48 | 80,500 | — | — |
| 2011-11-17 | $22.08 | $22.08 | 74,700 | — | — |
| 2011-11-16 | $22.16 | $22.16 | 81,925 | — | — |
| 2011-11-15 | $22.00 | $22.00 | 87,300 | — | — |
| 2011-11-14 | $21.36 | $21.36 | 107,125 | — | — |
| 2011-11-11 | $22.32 | $22.32 | 83,025 | — | — |
| 2011-11-10 | $20.56 | $20.56 | 191,200 | — | — |
| 2011-11-09 | $21.48 | $21.48 | 272,350 | — | — |
| 2011-11-08 | $23.16 | $23.16 | 164,850 | — | — |
| 2011-11-07 | $25.76 | $25.76 | 77,300 | — | — |
| 2011-11-04 | $25.76 | $25.76 | 87,700 | — | — |
| 2011-11-03 | $26.40 | $26.40 | 66,850 | — | — |
| 2011-11-02 | $25.00 | $25.00 | 75,300 | — | — |
| 2011-11-01 | $24.84 | $24.84 | 80,050 | — | — |
| 2011-10-31 | $26.00 | $26.00 | 60,800 | — | — |
| 2011-10-28 | $27.36 | $27.36 | 132,625 | — | — |
| 2011-10-27 | $26.72 | $26.72 | 103,600 | — | — |
| 2011-10-26 | $26.16 | $26.16 | 92,550 | — | — |
| 2011-10-25 | $25.24 | $25.24 | 50,975 | — | — |
| 2011-10-24 | $25.80 | $25.80 | 113,400 | — | — |
| 2011-10-21 | $25.40 | $25.40 | 56,575 | — | — |
| 2011-10-20 | $24.44 | $24.44 | 55,375 | — | — |
| 2011-10-19 | $25.08 | $25.08 | 47,650 | — | — |
| 2011-10-18 | $26.04 | $26.04 | 77,300 | — | — |
| 2011-10-17 | $26.00 | $26.00 | 104,775 | — | — |
| 2011-10-14 | $27.96 | $27.96 | 69,950 | — | — |
| 2011-10-13 | $27.76 | $27.76 | 66,050 | — | — |
| 2011-10-12 | $27.88 | $27.88 | 105,350 | — | — |
| 2011-10-11 | $26.92 | $26.92 | 90,775 | — | — |
| 2011-10-10 | $26.32 | $26.32 | 103,725 | — | — |
| 2011-10-07 | $25.92 | $25.92 | 138,350 | — | — |
| 2011-10-06 | $26.96 | $26.96 | 76,825 | — | — |
| 2011-10-05 | $24.92 | $24.92 | 68,400 | — | — |
| 2011-10-04 | $24.96 | $24.96 | 136,225 | — | — |
| 2011-10-03 | $23.00 | $23.00 | 123,525 | — | — |
| 2011-09-30 | $25.44 | $25.44 | 96,475 | — | — |
| 2011-09-29 | $25.48 | $25.48 | 85,700 | — | — |
| 2011-09-28 | $24.36 | $24.36 | 95,550 | — | — |
| 2011-09-27 | $23.24 | $23.24 | 58,625 | — | — |
| 2011-09-26 | $22.44 | $22.44 | 33,650 | — | — |
| 2011-09-23 | $22.32 | $22.32 | 85,200 | — | — |
| 2011-09-22 | $21.60 | $21.60 | 92,450 | — | — |
| 2011-09-21 | $25.00 | $25.00 | 62,100 | — | — |
| 2011-09-20 | $24.28 | $24.28 | 66,550 | — | — |
| 2011-09-19 | $24.16 | $24.16 | 40,525 | — | — |
| 2011-09-16 | $24.12 | $24.12 | 64,450 | — | — |
| 2011-09-15 | $23.88 | $23.88 | 29,300 | — | — |
| 2011-09-14 | $23.52 | $23.52 | 55,925 | — | — |
| 2011-09-13 | $23.20 | $23.20 | 33,725 | — | — |
| 2011-09-12 | $22.16 | $22.16 | 25,475 | — | — |
| 2011-09-09 | $22.00 | $22.00 | 63,150 | — | — |
| 2011-09-08 | $23.28 | $23.28 | 41,000 | — | — |
| 2011-09-07 | $24.64 | $24.64 | 50,725 | — | — |
| 2011-09-06 | $23.12 | $23.12 | 40,025 | — | — |
| 2011-09-02 | $23.12 | $23.12 | 53,950 | — | — |
| 2011-09-01 | $24.36 | $24.36 | 55,550 | — | — |
| 2011-08-31 | $25.32 | $25.32 | 52,950 | — | — |
| 2011-08-30 | $25.44 | $25.44 | 41,675 | — | — |
| 2011-08-29 | $25.60 | $25.60 | 38,725 | — | — |
| 2011-08-26 | $24.48 | $24.48 | 37,125 | — | — |
| 2011-08-25 | $23.52 | $23.52 | 39,950 | — | — |
| 2011-08-24 | $25.16 | $25.16 | 39,975 | — | — |
| 2011-08-23 | $24.32 | $24.32 | 68,425 | — | — |
| 2011-08-22 | $22.80 | $22.80 | 70,225 | — | — |
| 2011-08-19 | $23.88 | $23.88 | 97,225 | — | — |
| 2011-08-18 | $22.80 | $22.80 | 87,575 | — | — |
| 2011-08-17 | $24.40 | $24.40 | 63,925 | — | — |
| 2011-08-16 | $24.08 | $24.08 | 116,350 | — | — |
| 2011-08-15 | $24.08 | $24.08 | 64,400 | — | — |
| 2011-08-12 | $22.76 | $22.76 | 72,025 | — | — |
| 2011-08-11 | $22.20 | $22.20 | 117,075 | — | — |
| 2011-08-10 | $22.08 | $22.08 | 142,925 | — | — |
| 2011-08-09 | $23.96 | $23.96 | 137,150 | — | — |
| 2011-08-08 | $21.76 | $21.76 | 139,075 | — | — |
| 2011-08-05 | $24.04 | $24.04 | 141,350 | — | — |
| 2011-08-04 | $24.52 | $24.52 | 76,400 | — | — |
| 2011-08-03 | $26.84 | $26.84 | 65,075 | — | — |
| 2011-08-02 | $28.32 | $28.32 | 71,725 | — | — |
| 2011-08-01 | $28.48 | $28.48 | 84,825 | — | — |
| 2011-07-29 | $28.72 | $28.72 | 55,600 | — | — |
| 2011-07-28 | $28.84 | $28.84 | 58,175 | — | — |
| 2011-07-27 | $28.36 | $28.36 | 129,750 | — | — |
| 2011-07-26 | $29.16 | $29.16 | 60,500 | — | — |
| 2011-07-25 | $28.68 | $28.68 | 50,175 | — | — |
| 2011-07-22 | $29.16 | $29.16 | 76,175 | — | — |
| 2011-07-21 | $29.84 | $29.84 | 170,725 | — | — |
| 2011-07-20 | $27.16 | $27.16 | 47,025 | — | — |
| 2011-07-19 | $27.08 | $27.08 | 41,900 | — | — |
| 2011-07-18 | $25.56 | $25.56 | 37,425 | — | — |
| 2011-07-15 | $27.08 | $27.08 | 37,375 | — | — |
| 2011-07-14 | $26.16 | $26.16 | 36,350 | — | — |
| 2011-07-13 | $26.32 | $26.32 | 40,300 | — | — |
| 2011-07-12 | $26.56 | $26.56 | 30,450 | — | — |
| 2011-07-11 | $26.40 | $26.40 | 41,650 | — | — |
| 2011-07-08 | $27.68 | $27.68 | 38,575 | — | — |
| 2011-07-07 | $27.44 | $27.44 | 96,775 | — | — |
| 2011-07-06 | $26.24 | $26.24 | 72,825 | — | — |
| 2011-07-05 | $26.12 | $26.12 | 57,550 | — | — |
| 2011-07-01 | $26.00 | $26.00 | 74,325 | — | — |
| 2011-06-30 | $25.96 | $25.96 | 67,250 | — | — |
| 2011-06-29 | $26.24 | $26.24 | 68,400 | — | — |
| 2011-06-28 | $26.80 | $26.80 | 64,475 | — | — |
| 2011-06-27 | $26.76 | $26.76 | 54,825 | — | — |
| 2011-06-24 | $26.48 | $26.48 | 120,225 | — | — |
| 2011-06-23 | $27.00 | $27.00 | 42,625 | — | — |
| 2011-06-22 | $26.72 | $26.72 | 63,325 | — | — |
| 2011-06-21 | $28.56 | $28.56 | 58,825 | — | — |
| 2011-06-20 | $27.36 | $27.36 | 85,775 | — | — |
| 2011-06-17 | $26.56 | $26.56 | 128,950 | — | — |
| 2011-06-16 | $25.96 | $25.96 | 154,250 | — | — |
| 2011-06-15 | $27.20 | $27.20 | 80,450 | — | — |
| 2011-06-14 | $28.12 | $28.12 | 129,450 | — | — |
| 2011-06-13 | $28.48 | $28.48 | 69,750 | — | — |
| 2011-06-10 | $28.32 | $28.32 | 91,875 | — | — |
| 2011-06-09 | $29.32 | $29.32 | 59,575 | — | — |
| 2011-06-08 | $28.88 | $28.88 | 67,225 | — | — |
| 2011-06-07 | $29.52 | $29.52 | 80,075 | — | — |
| 2011-06-06 | $29.36 | $29.36 | 122,550 | — | — |
| 2011-06-03 | $30.24 | $30.24 | 134,025 | — | — |
| 2011-06-02 | $31.36 | $31.36 | 138,725 | — | — |
| 2011-06-01 | $29.68 | $29.68 | 87,925 | — | — |
| 2011-05-31 | $30.60 | $30.60 | 112,225 | — | — |
| 2011-05-27 | $29.28 | $29.28 | 58,875 | — | — |
| 2011-05-26 | $29.96 | $29.96 | 60,300 | — | — |
| 2011-05-25 | $29.48 | $29.48 | 138,575 | — | — |
| 2011-05-24 | $28.16 | $28.16 | 106,250 | — | — |
| 2011-05-23 | $28.00 | $28.00 | 120,025 | — | — |
| 2011-05-20 | $29.64 | $29.64 | 113,350 | — | — |
| 2011-05-19 | $30.48 | $30.48 | 89,775 | — | — |
| 2011-05-18 | $29.64 | $29.64 | 100,100 | — | — |
| 2011-05-17 | $29.84 | $29.84 | 170,575 | — | — |
| 2011-05-16 | $27.96 | $27.96 | 179,075 | — | — |
| 2011-05-13 | $27.92 | $27.92 | 67,750 | — | — |
| 2011-05-12 | $27.72 | $27.72 | 123,250 | — | — |
| 2011-05-11 | $28.52 | $28.52 | 137,325 | — | — |
| 2011-05-10 | $28.96 | $28.96 | 318,825 | — | — |
| 2011-05-09 | $27.00 | $27.00 | 151,825 | — | — |
| 2011-05-06 | $26.04 | $26.04 | 165,125 | — | — |
| 2011-05-05 | $25.40 | $25.40 | 238,300 | — | — |
| 2011-05-04 | $26.40 | $26.40 | 557,025 | — | — |
| 2011-05-03 | $23.80 | $23.80 | 1,025,000 | — | — |
| 2011-05-02 | $18.08 | $18.08 | 60,000 | — | — |
| 2011-04-29 | $18.44 | $18.44 | 41,250 | — | — |
| 2011-04-28 | $17.76 | $17.76 | 27,500 | — | — |
| 2011-04-27 | $17.04 | $17.04 | 31,750 | — | — |
| 2011-04-26 | $17.68 | $17.68 | 40,225 | — | — |
| 2011-04-25 | $16.84 | $16.84 | 22,675 | — | — |
| 2011-04-21 | $16.84 | $16.84 | 35,700 | — | — |
| 2011-04-20 | $17.04 | $17.04 | 14,950 | — | — |
| 2011-04-19 | $16.84 | $16.84 | 77,650 | — | — |
| 2011-04-18 | $17.36 | $17.36 | 26,800 | — | — |
| 2011-04-15 | $18.44 | $18.44 | 41,250 | — | — |
| 2011-04-14 | $18.12 | $18.12 | 22,950 | — | — |
| 2011-04-13 | $18.00 | $18.00 | 37,175 | — | — |
| 2011-04-12 | $18.44 | $18.44 | 38,100 | — | — |
| 2011-04-11 | $18.80 | $18.80 | 61,575 | — | — |
| 2011-04-08 | $18.40 | $18.40 | 42,375 | — | — |
| 2011-04-07 | $18.80 | $18.80 | 58,675 | — | — |
| 2011-04-06 | $18.84 | $18.84 | 43,450 | — | — |
| 2011-04-05 | $18.72 | $18.72 | 54,950 | — | — |
| 2011-04-04 | $19.32 | $19.32 | 72,650 | — | — |
| 2011-04-01 | $18.04 | $18.04 | 58,750 | — | — |
| 2011-03-31 | $18.68 | $18.68 | 75,500 | — | — |
| 2011-03-30 | $18.08 | $18.08 | 45,875 | — | — |
| 2011-03-29 | $17.36 | $17.36 | 59,600 | — | — |
| 2011-03-28 | $17.56 | $17.56 | 37,200 | — | — |
| 2011-03-25 | $17.92 | $17.92 | 55,150 | — | — |
| 2011-03-24 | $17.92 | $17.92 | 61,925 | — | — |
| 2011-03-23 | $16.96 | $16.96 | 69,475 | — | — |
| 2011-03-22 | $17.12 | $17.12 | 56,825 | — | — |
| 2011-03-21 | $16.48 | $16.48 | 58,875 | — | — |
| 2011-03-18 | $16.60 | $16.60 | 158,100 | — | — |
| 2011-03-17 | $16.80 | $16.80 | 111,750 | — | — |
| 2011-03-16 | $16.80 | $16.80 | 172,200 | — | — |
| 2011-03-15 | $17.00 | $17.00 | 135,250 | — | — |
| 2011-03-14 | $17.40 | $17.40 | 109,500 | — | — |
| 2011-03-11 | $18.24 | $18.24 | 194,800 | — | — |
| 2011-03-10 | $18.36 | $18.36 | 107,475 | — | — |
| 2011-03-09 | $18.48 | $18.48 | 70,500 | — | — |
| 2011-03-08 | $17.60 | $17.60 | 125,875 | — | — |
| 2011-03-07 | $17.08 | $17.08 | 117,300 | — | — |
| 2011-03-04 | $17.04 | $17.04 | 99,025 | — | — |
| 2011-03-03 | $17.08 | $17.08 | 137,550 | — | — |
| 2011-03-02 | $16.60 | $16.60 | 105,150 | — | — |
| 2011-03-01 | $16.96 | $16.96 | 82,525 | — | — |
| 2011-02-28 | $16.88 | $16.88 | 278,775 | — | — |
| 2011-02-25 | $16.92 | $16.92 | 143,700 | — | — |
| 2011-02-24 | $17.00 | $17.00 | 169,675 | — | — |
| 2011-02-23 | $17.24 | $17.24 | 188,750 | — | — |
| 2011-02-22 | $18.12 | $18.12 | 88,125 | — | — |
| 2011-02-18 | $18.60 | $18.60 | 86,800 | — | — |
| 2011-02-17 | $18.64 | $18.64 | 94,425 | — | — |
| 2011-02-16 | $18.68 | $18.68 | 32,575 | — | — |
| 2011-02-15 | $18.76 | $18.76 | 69,800 | — | — |
| 2011-02-14 | $18.88 | $18.88 | 62,600 | — | — |
| 2011-02-11 | $19.12 | $19.12 | 143,150 | — | — |
| 2011-02-10 | $18.60 | $18.60 | 69,775 | — | — |
| 2011-02-09 | $18.64 | $18.64 | 131,550 | — | — |
| 2011-02-08 | $18.64 | $18.64 | 135,925 | — | — |
| 2011-02-07 | $18.60 | $18.60 | 90,125 | — | — |
| 2011-02-04 | $18.52 | $18.52 | 78,000 | — | — |
| 2011-02-03 | $18.88 | $18.88 | 110,050 | — | — |
| 2011-02-02 | $19.64 | $19.64 | 89,675 | — | — |
| 2011-02-01 | $20.40 | $20.40 | 142,900 | — | — |
| 2011-01-31 | $20.72 | $20.72 | 92,450 | — | — |
| 2011-01-28 | $20.44 | $20.44 | 69,425 | — | — |
| 2011-01-27 | $20.60 | $20.60 | 73,000 | — | — |
| 2011-01-26 | $19.92 | $19.92 | 57,800 | — | — |
| 2011-01-25 | $19.84 | $19.84 | 69,475 | — | — |
| 2011-01-24 | $20.04 | $20.04 | 88,125 | — | — |
| 2011-01-21 | $19.96 | $19.96 | 74,600 | — | — |
| 2011-01-20 | $19.96 | $19.96 | 83,975 | — | — |
| 2011-01-19 | $19.84 | $19.84 | 50,225 | — | — |
| 2011-01-18 | $20.32 | $20.32 | 79,275 | — | — |
| 2011-01-14 | $20.40 | $20.40 | 39,775 | — | — |
| 2011-01-13 | $20.72 | $20.72 | 28,625 | — | — |
| 2011-01-12 | $21.04 | $21.04 | 24,675 | — | — |
| 2011-01-11 | $20.84 | $20.84 | 48,600 | — | — |
| 2011-01-10 | $20.20 | $20.20 | 212,125 | — | — |
| 2011-01-07 | $20.68 | $20.68 | 99,200 | — | — |
| 2011-01-06 | $21.60 | $21.60 | 54,725 | — | — |
| 2011-01-05 | $22.00 | $22.00 | 54,475 | — | — |
| 2011-01-04 | $21.56 | $21.56 | 56,950 | — | — |
| 2011-01-03 | $21.36 | $21.36 | 67,675 | — | — |