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
- 1996-10-23 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 | $19.25 | $21.24 | 147,800 | — | — |
| 2011-12-29 | $19.30 | $21.29 | 156,400 | — | — |
| 2011-12-28 | $19.06 | $21.03 | 188,300 | — | — |
| 2011-12-27 | $19.40 | $21.40 | 136,700 | — | — |
| 2011-12-23 | $19.39 | $21.39 | 196,300 | — | — |
| 2011-12-22 | $19.33 | $21.32 | 268,000 | — | — |
| 2011-12-21 | $19.40 | $21.40 | 341,100 | — | — |
| 2011-12-20 | $19.44 | $21.44 | 485,900 | — | — |
| 2011-12-19 | $18.48 | $20.39 | 698,400 | — | — |
| 2011-12-16 | $19.82 | $21.86 | 560,600 | — | — |
| 2011-12-15 | $19.55 | $21.57 | 418,800 | — | — |
| 2011-12-14 | $19.43 | $21.43 | 438,300 | — | — |
| 2011-12-13 | $19.74 | $21.78 | 371,300 | — | — |
| 2011-12-12 | $20.62 | $22.75 | 383,500 | — | — |
| 2011-12-09 | $20.84 | $22.99 | 652,000 | — | — |
| 2011-12-08 | $20.23 | $22.32 | 427,200 | — | — |
| 2011-12-07 | $20.70 | $22.83 | 534,300 | — | — |
| 2011-12-06 | $20.62 | $22.75 | 382,800 | — | — |
| 2011-12-05 | $20.87 | $23.02 | 466,100 | — | — |
| 2011-12-02 | $20.21 | $22.29 | 448,000 | — | — |
| 2011-12-01 | $20.14 | $22.22 | 517,100 | — | — |
| 2011-11-30 | $20.29 | $22.38 | 586,700 | — | — |
| 2011-11-29 | $19.07 | $21.04 | 382,800 | — | — |
| 2011-11-28 | $18.92 | $20.87 | 427,000 | — | — |
| 2011-11-25 | $18.00 | $19.86 | 360,000 | — | — |
| 2011-11-23 | $18.54 | $20.45 | 492,100 | — | — |
| 2011-11-22 | $19.72 | $21.75 | 373,800 | — | — |
| 2011-11-21 | $19.46 | $21.47 | 430,700 | — | — |
| 2011-11-18 | $19.95 | $22.01 | 352,700 | — | — |
| 2011-11-17 | $19.89 | $21.94 | 421,700 | — | — |
| 2011-11-16 | $20.06 | $22.13 | 342,800 | — | — |
| 2011-11-15 | $20.77 | $22.91 | 378,000 | — | — |
| 2011-11-14 | $20.57 | $22.69 | 395,700 | — | — |
| 2011-11-11 | $20.90 | $23.06 | 718,300 | — | — |
| 2011-11-10 | $20.05 | $22.12 | 741,200 | — | — |
| 2011-11-09 | $20.17 | $22.25 | 523,800 | — | — |
| 2011-11-08 | $21.64 | $23.77 | 668,700 | — | — |
| 2011-11-07 | $21.54 | $23.66 | 450,800 | — | — |
| 2011-11-04 | $21.45 | $23.56 | 754,100 | — | — |
| 2011-11-03 | $21.52 | $23.64 | 1,072,800 | — | — |
| 2011-11-02 | $21.69 | $23.83 | 2,065,400 | — | — |
| 2011-11-01 | $19.80 | $21.75 | 823,300 | — | — |
| 2011-10-31 | $20.39 | $22.40 | 455,700 | — | — |
| 2011-10-28 | $21.03 | $23.10 | 599,900 | — | — |
| 2011-10-27 | $21.44 | $23.55 | 732,100 | — | — |
| 2011-10-26 | $20.70 | $22.74 | 418,000 | — | — |
| 2011-10-25 | $20.70 | $22.74 | 438,800 | — | — |
| 2011-10-24 | $21.10 | $23.18 | 531,700 | — | — |
| 2011-10-21 | $20.07 | $22.05 | 648,100 | — | — |
| 2011-10-20 | $19.02 | $20.89 | 468,500 | — | — |
| 2011-10-19 | $18.60 | $20.43 | 426,300 | — | — |
| 2011-10-18 | $18.82 | $20.67 | 576,700 | — | — |
| 2011-10-17 | $18.29 | $20.09 | 466,700 | — | — |
| 2011-10-14 | $19.05 | $20.93 | 550,400 | — | — |
| 2011-10-13 | $18.66 | $20.50 | 384,700 | — | — |
| 2011-10-12 | $18.99 | $20.86 | 602,200 | — | — |
| 2011-10-11 | $18.51 | $20.33 | 474,600 | — | — |
| 2011-10-10 | $18.49 | $20.31 | 452,300 | — | — |
| 2011-10-07 | $17.64 | $19.38 | 522,500 | — | — |
| 2011-10-06 | $17.96 | $19.73 | 639,200 | — | — |
| 2011-10-05 | $17.36 | $19.07 | 994,900 | — | — |
| 2011-10-04 | $16.98 | $18.65 | 1,301,500 | — | — |
| 2011-10-03 | $15.06 | $16.54 | 734,000 | — | — |
| 2011-09-30 | $16.00 | $17.58 | 686,300 | — | — |
| 2011-09-29 | $16.45 | $18.07 | 862,000 | — | — |
| 2011-09-28 | $16.27 | $17.87 | 1,066,200 | — | — |
| 2011-09-27 | $17.12 | $18.81 | 846,700 | — | — |
| 2011-09-26 | $16.28 | $17.88 | 644,000 | — | — |
| 2011-09-23 | $15.99 | $17.57 | 1,743,400 | — | — |
| 2011-09-22 | $15.59 | $17.13 | 1,160,100 | — | — |
| 2011-09-21 | $16.68 | $18.32 | 621,300 | — | — |
| 2011-09-20 | $17.83 | $19.59 | 296,900 | — | — |
| 2011-09-19 | $18.39 | $20.20 | 549,800 | — | — |
| 2011-09-16 | $19.18 | $21.07 | 874,300 | — | — |
| 2011-09-15 | $18.58 | $20.41 | 480,100 | — | — |
| 2011-09-14 | $18.59 | $20.42 | 473,100 | — | — |
| 2011-09-13 | $18.32 | $20.13 | 929,900 | — | — |
| 2011-09-12 | $17.68 | $19.42 | 728,500 | — | — |
| 2011-09-09 | $17.47 | $19.19 | 840,200 | — | — |
| 2011-09-08 | $17.64 | $19.38 | 640,100 | — | — |
| 2011-09-07 | $18.57 | $20.40 | 1,116,400 | — | — |
| 2011-09-06 | $17.09 | $18.77 | 917,100 | — | — |
| 2011-09-02 | $16.80 | $18.46 | 480,700 | — | — |
| 2011-09-01 | $17.81 | $19.56 | 866,500 | — | — |
| 2011-08-31 | $18.24 | $20.04 | 651,700 | — | — |
| 2011-08-30 | $17.96 | $19.73 | 587,500 | — | — |
| 2011-08-29 | $17.76 | $19.51 | 522,000 | — | — |
| 2011-08-26 | $16.88 | $18.54 | 940,700 | — | — |
| 2011-08-25 | $16.27 | $17.87 | 493,500 | — | — |
| 2011-08-24 | $17.03 | $18.71 | 399,600 | — | — |
| 2011-08-23 | $16.81 | $18.47 | 818,900 | — | — |
| 2011-08-22 | $15.90 | $17.47 | 604,900 | — | — |
| 2011-08-19 | $16.12 | $17.71 | 1,065,200 | — | — |
| 2011-08-18 | $16.25 | $17.85 | 1,421,400 | — | — |
| 2011-08-17 | $17.46 | $19.18 | 666,100 | — | — |
| 2011-08-16 | $17.67 | $19.41 | 787,100 | — | — |
| 2011-08-15 | $18.22 | $20.02 | 524,300 | — | — |
| 2011-08-12 | $17.90 | $19.66 | 1,178,900 | — | — |
| 2011-08-11 | $17.94 | $19.71 | 1,615,200 | — | — |
| 2011-08-10 | $16.97 | $18.64 | 1,952,500 | — | — |
| 2011-08-09 | $18.46 | $20.28 | 2,272,100 | — | — |
| 2011-08-08 | $17.66 | $19.40 | 2,220,900 | — | — |
| 2011-08-05 | $19.18 | $20.98 | 1,800,400 | — | — |
| 2011-08-04 | $19.08 | $20.87 | 1,295,900 | — | — |
| 2011-08-03 | $20.37 | $22.28 | 1,095,400 | — | — |
| 2011-08-02 | $20.50 | $22.43 | 1,236,400 | — | — |
| 2011-08-01 | $21.47 | $23.49 | 904,800 | — | — |
| 2011-07-29 | $22.13 | $24.21 | 1,077,100 | — | — |
| 2011-07-28 | $22.54 | $24.66 | 860,800 | — | — |
| 2011-07-27 | $23.02 | $25.18 | 995,700 | — | — |
| 2011-07-26 | $23.96 | $26.21 | 1,493,800 | — | — |
| 2011-07-25 | $23.16 | $25.34 | 1,250,300 | — | — |
| 2011-07-22 | $23.30 | $25.49 | 958,400 | — | — |
| 2011-07-21 | $23.25 | $25.43 | 1,485,500 | — | — |
| 2011-07-20 | $23.40 | $25.60 | 939,400 | — | — |
| 2011-07-19 | $23.46 | $25.66 | 1,574,100 | — | — |
| 2011-07-18 | $23.05 | $25.22 | 790,300 | — | — |
| 2011-07-15 | $23.48 | $25.69 | 1,858,600 | — | — |
| 2011-07-14 | $23.00 | $25.16 | 600,500 | — | — |
| 2011-07-13 | $23.26 | $25.45 | 748,900 | — | — |
| 2011-07-12 | $23.13 | $25.30 | 761,700 | — | — |
| 2011-07-11 | $22.88 | $25.03 | 591,200 | — | — |
| 2011-07-08 | $23.28 | $25.47 | 494,900 | — | — |
| 2011-07-07 | $23.63 | $25.85 | 822,500 | — | — |
| 2011-07-06 | $22.41 | $24.52 | 1,001,800 | — | — |
| 2011-07-05 | $22.70 | $24.83 | 1,165,700 | — | — |
| 2011-07-01 | $22.98 | $25.14 | 996,600 | — | — |
| 2011-06-30 | $22.74 | $24.88 | 717,200 | — | — |
| 2011-06-29 | $22.57 | $24.69 | 586,100 | — | — |
| 2011-06-28 | $22.32 | $24.42 | 808,900 | — | — |
| 2011-06-27 | $21.77 | $23.82 | 437,400 | — | — |
| 2011-06-24 | $21.53 | $23.55 | 745,800 | — | — |
| 2011-06-23 | $21.63 | $23.66 | 772,300 | — | — |
| 2011-06-22 | $21.20 | $23.19 | 1,095,000 | — | — |
| 2011-06-21 | $20.85 | $22.81 | 439,200 | — | — |
| 2011-06-20 | $19.92 | $21.79 | 444,500 | — | — |
| 2011-06-17 | $19.33 | $21.15 | 688,800 | — | — |
| 2011-06-16 | $18.84 | $20.61 | 942,800 | — | — |
| 2011-06-15 | $19.08 | $20.87 | 736,200 | — | — |
| 2011-06-14 | $19.67 | $21.52 | 783,100 | — | — |
| 2011-06-13 | $19.25 | $21.06 | 1,285,400 | — | — |
| 2011-06-10 | $19.83 | $21.69 | 586,500 | — | — |
| 2011-06-09 | $20.13 | $22.02 | 466,200 | — | — |
| 2011-06-08 | $19.81 | $21.67 | 742,000 | — | — |
| 2011-06-07 | $19.99 | $21.87 | 507,100 | — | — |
| 2011-06-06 | $19.74 | $21.59 | 607,600 | — | — |
| 2011-06-03 | $19.97 | $21.85 | 814,800 | — | — |
| 2011-06-02 | $19.98 | $21.86 | 525,200 | — | — |
| 2011-06-01 | $20.08 | $21.97 | 623,900 | — | — |
| 2011-05-31 | $20.76 | $22.71 | 553,800 | — | — |
| 2011-05-27 | $20.28 | $22.19 | 399,400 | — | — |
| 2011-05-26 | $20.08 | $21.97 | 505,300 | — | — |
| 2011-05-25 | $19.92 | $21.79 | 314,900 | — | — |
| 2011-05-24 | $19.90 | $21.77 | 321,100 | — | — |
| 2011-05-23 | $19.86 | $21.73 | 614,500 | — | — |
| 2011-05-20 | $19.98 | $21.86 | 1,058,200 | — | — |
| 2011-05-19 | $20.99 | $22.96 | 528,200 | — | — |
| 2011-05-18 | $21.19 | $23.18 | 311,900 | — | — |
| 2011-05-17 | $20.99 | $22.89 | 294,000 | — | — |
| 2011-05-16 | $21.14 | $23.05 | 508,900 | — | — |
| 2011-05-13 | $21.67 | $23.63 | 547,800 | — | — |
| 2011-05-12 | $22.25 | $24.26 | 426,000 | — | — |
| 2011-05-11 | $21.69 | $23.65 | 361,500 | — | — |
| 2011-05-10 | $22.02 | $24.01 | 438,500 | — | — |
| 2011-05-09 | $21.77 | $23.74 | 234,000 | — | — |
| 2011-05-06 | $21.65 | $23.61 | 479,100 | — | — |
| 2011-05-05 | $21.75 | $23.71 | 648,400 | — | — |
| 2011-05-04 | $21.81 | $23.78 | 506,600 | — | — |
| 2011-05-03 | $21.82 | $23.79 | 373,100 | — | — |
| 2011-05-02 | $21.95 | $23.93 | 605,100 | — | — |
| 2011-04-29 | $22.48 | $24.51 | 911,000 | — | — |
| 2011-04-28 | $23.06 | $25.14 | 1,412,600 | — | — |
| 2011-04-27 | $20.54 | $22.39 | 596,900 | — | — |
| 2011-04-26 | $20.31 | $22.14 | 440,500 | — | — |
| 2011-04-25 | $20.17 | $21.99 | 304,900 | — | — |
| 2011-04-21 | $20.38 | $22.22 | 527,800 | — | — |
| 2011-04-20 | $19.99 | $21.80 | 442,400 | — | — |
| 2011-04-19 | $19.10 | $20.82 | 407,700 | — | — |
| 2011-04-18 | $19.36 | $21.11 | 494,100 | — | — |
| 2011-04-15 | $19.28 | $21.02 | 515,100 | — | — |
| 2011-04-14 | $19.52 | $21.28 | 725,300 | — | — |
| 2011-04-13 | $19.36 | $21.11 | 619,500 | — | — |
| 2011-04-12 | $19.56 | $21.33 | 771,500 | — | — |
| 2011-04-11 | $20.37 | $22.21 | 259,400 | — | — |
| 2011-04-08 | $20.52 | $22.37 | 377,500 | — | — |
| 2011-04-07 | $21.06 | $22.96 | 373,300 | — | — |
| 2011-04-06 | $20.93 | $22.82 | 414,000 | — | — |
| 2011-04-05 | $20.63 | $22.49 | 411,800 | — | — |
| 2011-04-04 | $19.99 | $21.80 | 272,100 | — | — |
| 2011-04-01 | $20.41 | $22.25 | 327,000 | — | — |
| 2011-03-31 | $20.02 | $21.83 | 556,500 | — | — |
| 2011-03-30 | $20.41 | $22.25 | 372,300 | — | — |
| 2011-03-29 | $19.83 | $21.62 | 412,000 | — | — |
| 2011-03-28 | $19.59 | $21.36 | 423,600 | — | — |
| 2011-03-25 | $19.91 | $21.71 | 699,200 | — | — |
| 2011-03-24 | $19.55 | $21.32 | 516,700 | — | — |
| 2011-03-23 | $19.36 | $21.11 | 1,148,500 | — | — |
| 2011-03-22 | $18.87 | $20.57 | 784,000 | — | — |
| 2011-03-21 | $19.10 | $20.82 | 880,100 | — | — |
| 2011-03-18 | $18.69 | $20.38 | 3,445,000 | — | — |
| 2011-03-17 | $19.00 | $20.72 | 917,100 | — | — |
| 2011-03-16 | $18.76 | $20.45 | 1,254,200 | — | — |
| 2011-03-15 | $19.29 | $21.03 | 1,288,400 | — | — |
| 2011-03-14 | $19.44 | $21.20 | 1,028,700 | — | — |
| 2011-03-11 | $20.73 | $22.60 | 1,032,300 | — | — |
| 2011-03-10 | $20.29 | $22.12 | 1,136,300 | — | — |
| 2011-03-09 | $20.40 | $22.24 | 965,600 | — | — |
| 2011-03-08 | $19.94 | $21.74 | 689,800 | — | — |
| 2011-03-07 | $19.48 | $21.24 | 1,070,900 | — | — |
| 2011-03-04 | $19.87 | $21.66 | 449,200 | — | — |
| 2011-03-03 | $20.19 | $22.01 | 391,400 | — | — |
| 2011-03-02 | $20.10 | $21.92 | 440,800 | — | — |
| 2011-03-01 | $19.70 | $21.48 | 764,500 | — | — |
| 2011-02-28 | $20.37 | $22.21 | 371,800 | — | — |
| 2011-02-25 | $20.27 | $22.10 | 597,900 | — | — |
| 2011-02-24 | $19.97 | $21.77 | 817,500 | — | — |
| 2011-02-23 | $20.12 | $21.94 | 781,100 | — | — |
| 2011-02-22 | $20.62 | $22.48 | 593,600 | — | — |
| 2011-02-18 | $21.13 | $23.04 | 633,700 | — | — |
| 2011-02-17 | $20.81 | $22.69 | 1,323,500 | — | — |
| 2011-02-16 | $21.00 | $22.90 | 2,078,200 | — | — |
| 2011-02-15 | $20.15 | $21.97 | 1,136,300 | — | — |
| 2011-02-14 | $19.54 | $21.30 | 707,900 | — | — |
| 2011-02-11 | $19.45 | $21.21 | 651,400 | — | — |
| 2011-02-10 | $19.03 | $20.75 | 866,700 | — | — |
| 2011-02-09 | $19.05 | $20.77 | 903,600 | — | — |
| 2011-02-08 | $19.10 | $20.82 | 984,700 | — | — |
| 2011-02-07 | $18.60 | $20.28 | 715,600 | — | — |
| 2011-02-04 | $17.96 | $19.58 | 750,000 | — | — |
| 2011-02-03 | $17.28 | $18.84 | 739,800 | — | — |
| 2011-02-02 | $16.65 | $18.15 | 854,200 | — | — |
| 2011-02-01 | $16.93 | $18.46 | 867,400 | — | — |
| 2011-01-31 | $16.90 | $18.43 | 501,000 | — | — |
| 2011-01-28 | $16.93 | $18.46 | 954,100 | — | — |
| 2011-01-27 | $17.67 | $19.27 | 555,800 | — | — |
| 2011-01-26 | $17.32 | $18.88 | 529,200 | — | — |
| 2011-01-25 | $16.96 | $18.49 | 549,700 | — | — |
| 2011-01-24 | $17.01 | $18.55 | 593,300 | — | — |
| 2011-01-21 | $16.57 | $18.07 | 354,800 | — | — |
| 2011-01-20 | $16.61 | $18.11 | 457,800 | — | — |
| 2011-01-19 | $16.58 | $18.08 | 567,800 | — | — |
| 2011-01-18 | $16.97 | $18.50 | 657,800 | — | — |
| 2011-01-14 | $16.92 | $18.45 | 370,000 | — | — |
| 2011-01-13 | $16.82 | $18.34 | 479,900 | — | — |
| 2011-01-12 | $16.91 | $18.44 | 341,600 | — | — |
| 2011-01-11 | $16.82 | $18.34 | 302,400 | — | — |
| 2011-01-10 | $16.74 | $18.25 | 401,600 | — | — |
| 2011-01-07 | $16.47 | $17.96 | 628,800 | — | — |
| 2011-01-06 | $16.90 | $18.43 | 339,500 | — | — |
| 2011-01-05 | $17.08 | $18.62 | 541,400 | — | — |
| 2011-01-04 | $16.90 | $18.43 | 1,036,100 | — | — |
| 2011-01-03 | $17.10 | $18.64 | 1,032,800 | — | — |