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
- 1980-03-17 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 | $22.59 | $22.59 | 1,400 | — | — |
| 2011-12-29 | $22.68 | $22.68 | 600 | — | — |
| 2011-12-28 | $22.00 | $22.00 | 0 | — | — |
| 2011-12-27 | $22.00 | $22.00 | 1,200 | — | — |
| 2011-12-23 | $21.07 | $21.07 | 1,200 | — | — |
| 2011-12-22 | $21.80 | $21.80 | 4,500 | — | — |
| 2011-12-21 | $20.73 | $20.73 | 500 | — | — |
| 2011-12-20 | $21.30 | $21.30 | 1,000 | — | — |
| 2011-12-19 | $21.56 | $21.56 | 1,100 | — | — |
| 2011-12-16 | $20.72 | $20.72 | 900 | — | — |
| 2011-12-15 | $21.18 | $21.18 | 3,600 | — | — |
| 2011-12-14 | $20.90 | $20.90 | 600 | — | — |
| 2011-12-13 | $20.80 | $20.80 | 7,100 | — | — |
| 2011-12-12 | $20.28 | $20.28 | 0 | — | — |
| 2011-12-09 | $20.28 | $20.28 | 0 | — | — |
| 2011-12-08 | $20.28 | $20.28 | 3,200 | — | — |
| 2011-12-07 | $20.00 | $20.00 | 1,400 | — | — |
| 2011-12-06 | $20.25 | $20.25 | 800 | — | — |
| 2011-12-05 | $20.25 | $20.25 | 900 | — | — |
| 2011-12-02 | $20.35 | $20.35 | 200 | — | — |
| 2011-12-01 | $20.21 | $20.21 | 200 | — | — |
| 2011-11-30 | $20.04 | $20.04 | 0 | — | — |
| 2011-11-29 | $20.04 | $20.04 | 200 | — | — |
| 2011-11-28 | $20.96 | $20.96 | 500 | — | — |
| 2011-11-25 | $20.40 | $20.40 | 0 | — | — |
| 2011-11-23 | $20.40 | $20.40 | 0 | — | — |
| 2011-11-22 | $20.40 | $20.40 | 1,700 | — | — |
| 2011-11-21 | $20.34 | $20.34 | 1,200 | — | — |
| 2011-11-18 | $20.40 | $20.40 | 1,100 | — | — |
| 2011-11-17 | $20.00 | $20.00 | 200 | — | — |
| 2011-11-16 | $19.84 | $19.84 | 0 | — | — |
| 2011-11-15 | $19.84 | $19.84 | 0 | — | — |
| 2011-11-14 | $19.84 | $19.84 | 1,900 | — | — |
| 2011-11-11 | $20.20 | $20.20 | 200 | — | — |
| 2011-11-10 | $21.40 | $21.40 | 0 | — | — |
| 2011-11-09 | $21.40 | $21.40 | 2,500 | — | — |
| 2011-11-08 | $19.85 | $19.85 | 1,200 | — | — |
| 2011-11-07 | $19.50 | $19.50 | 10,500 | — | — |
| 2011-11-04 | $19.10 | $19.10 | 600 | — | — |
| 2011-11-03 | $19.38 | $19.38 | 0 | — | — |
| 2011-11-02 | $19.38 | $19.38 | 2,300 | — | — |
| 2011-11-01 | $19.80 | $19.80 | 1,100 | — | — |
| 2011-10-31 | $20.11 | $20.11 | 1,400 | — | — |
| 2011-10-28 | $19.67 | $19.67 | 700 | — | — |
| 2011-10-27 | $19.20 | $19.20 | 6,300 | — | — |
| 2011-10-26 | $20.11 | $20.11 | 1,600 | — | — |
| 2011-10-25 | $19.92 | $19.92 | 800 | — | — |
| 2011-10-24 | $19.74 | $19.74 | 2,000 | — | — |
| 2011-10-21 | $19.15 | $19.15 | 100 | — | — |
| 2011-10-20 | $19.26 | $19.26 | 0 | — | — |
| 2011-10-19 | $19.26 | $19.26 | 900 | — | — |
| 2011-10-18 | $19.14 | $19.14 | 700 | — | — |
| 2011-10-17 | $18.20 | $18.20 | 1,800 | — | — |
| 2011-10-14 | $19.69 | $19.69 | 1,900 | — | — |
| 2011-10-13 | $19.50 | $19.50 | 3,000 | — | — |
| 2011-10-12 | $20.21 | $20.21 | 700 | — | — |
| 2011-10-11 | $19.35 | $19.35 | 3,500 | — | — |
| 2011-10-10 | $18.81 | $18.81 | 700 | — | — |
| 2011-10-07 | $18.04 | $18.04 | 2,900 | — | — |
| 2011-10-06 | $18.98 | $18.98 | 700 | — | — |
| 2011-10-05 | $17.00 | $17.00 | 0 | — | — |
| 2011-10-04 | $17.00 | $17.00 | 1,000 | — | — |
| 2011-10-03 | $16.81 | $16.81 | 4,500 | — | — |
| 2011-09-30 | $19.54 | $19.54 | 100 | — | — |
| 2011-09-29 | $19.71 | $19.71 | 0 | — | — |
| 2011-09-28 | $19.71 | $19.71 | 0 | — | — |
| 2011-09-27 | $19.71 | $19.71 | 1,100 | — | — |
| 2011-09-26 | $19.00 | $19.00 | 500 | — | — |
| 2011-09-23 | $18.79 | $18.79 | 4,900 | — | — |
| 2011-09-22 | $18.75 | $18.75 | 10,800 | — | — |
| 2011-09-21 | $20.23 | $20.23 | 12,200 | — | — |
| 2011-09-20 | $20.79 | $20.79 | 0 | — | — |
| 2011-09-19 | $20.79 | $20.79 | 0 | — | — |
| 2011-09-16 | $20.79 | $20.79 | 400 | — | — |
| 2011-09-15 | $20.00 | $20.00 | 600 | — | — |
| 2011-09-14 | $19.38 | $19.38 | 0 | — | — |
| 2011-09-13 | $19.38 | $19.38 | 0 | — | — |
| 2011-09-12 | $19.38 | $19.38 | 200 | — | — |
| 2011-09-09 | $19.78 | $19.78 | 0 | — | — |
| 2011-09-08 | $19.78 | $19.78 | 400 | — | — |
| 2011-09-07 | $20.00 | $20.00 | 1,900 | — | — |
| 2011-09-06 | $20.73 | $20.73 | 0 | — | — |
| 2011-09-02 | $20.73 | $20.73 | 0 | — | — |
| 2011-09-01 | $20.73 | $20.73 | 0 | — | — |
| 2011-08-31 | $20.73 | $20.73 | 2,400 | — | — |
| 2011-08-30 | $20.15 | $20.15 | 2,100 | — | — |
| 2011-08-29 | $20.40 | $20.40 | 100 | — | — |
| 2011-08-26 | $18.50 | $18.50 | 0 | — | — |
| 2011-08-25 | $18.50 | $18.50 | 0 | — | — |
| 2011-08-24 | $18.50 | $18.50 | 0 | — | — |
| 2011-08-23 | $18.50 | $18.50 | 1,400 | — | — |
| 2011-08-22 | $18.35 | $18.35 | 1,800 | — | — |
| 2011-08-19 | $19.40 | $19.40 | 1,800 | — | — |
| 2011-08-18 | $18.80 | $18.80 | 1,300 | — | — |
| 2011-08-17 | $18.96 | $18.96 | 100 | — | — |
| 2011-08-16 | $19.01 | $19.01 | 0 | — | — |
| 2011-08-15 | $19.01 | $19.01 | 5,300 | — | — |
| 2011-08-12 | $18.50 | $18.50 | 4,900 | — | — |
| 2011-08-11 | $19.70 | $19.70 | 4,000 | — | — |
| 2011-08-10 | $21.00 | $21.00 | 0 | — | — |
| 2011-08-09 | $21.00 | $21.00 | 400 | — | — |
| 2011-08-08 | $20.00 | $20.00 | 5,000 | — | — |
| 2011-08-05 | $20.97 | $20.97 | 4,100 | — | — |
| 2011-08-04 | $22.82 | $22.82 | 1,300 | — | — |
| 2011-08-03 | $24.15 | $24.15 | 0 | — | — |
| 2011-08-02 | $24.15 | $24.15 | 1,300 | — | — |
| 2011-08-01 | $24.51 | $24.51 | 0 | — | — |
| 2011-07-29 | $24.51 | $24.51 | 0 | — | — |
| 2011-07-28 | $24.51 | $24.51 | 2,000 | — | — |
| 2011-07-27 | $24.67 | $24.67 | 400 | — | — |
| 2011-07-26 | $24.58 | $24.58 | 1,300 | — | — |
| 2011-07-25 | $24.80 | $24.80 | 1,700 | — | — |
| 2011-07-22 | $25.09 | $25.09 | 1,400 | — | — |
| 2011-07-21 | $24.65 | $24.65 | 2,200 | — | — |
| 2011-07-20 | $24.82 | $24.82 | 1,400 | — | — |
| 2011-07-19 | $25.00 | $25.00 | 100 | — | — |
| 2011-07-18 | $24.45 | $24.45 | 1,700 | — | — |
| 2011-07-15 | $24.45 | $24.45 | 6,000 | — | — |
| 2011-07-14 | $23.92 | $23.92 | 5,200 | — | — |
| 2011-07-13 | $23.24 | $23.24 | 1,100 | — | — |
| 2011-07-12 | $23.16 | $23.16 | 2,000 | — | — |
| 2011-07-11 | $22.97 | $22.97 | 1,700 | — | — |
| 2011-07-08 | $23.02 | $23.02 | 3,300 | — | — |
| 2011-07-07 | $23.91 | $23.91 | 1,600 | — | — |
| 2011-07-06 | $23.91 | $23.91 | 9,500 | — | — |
| 2011-07-05 | $23.51 | $23.51 | 1,900 | — | — |
| 2011-07-01 | $23.62 | $23.62 | 900 | — | — |
| 2011-06-30 | $23.40 | $23.40 | 3,700 | — | — |
| 2011-06-29 | $23.96 | $23.96 | 2,500 | — | — |
| 2011-06-28 | $23.00 | $23.00 | 1,400 | — | — |
| 2011-06-27 | $22.97 | $22.97 | 1,400 | — | — |
| 2011-06-24 | $23.24 | $23.24 | 800 | — | — |
| 2011-06-23 | $23.88 | $23.88 | 2,700 | — | — |
| 2011-06-22 | $23.48 | $23.48 | 1,100 | — | — |
| 2011-06-21 | $23.49 | $23.49 | 7,500 | — | — |
| 2011-06-20 | $22.80 | $22.80 | 1,000 | — | — |
| 2011-06-17 | $23.31 | $23.31 | 300 | — | — |
| 2011-06-16 | $23.96 | $23.96 | 600 | — | — |
| 2011-06-15 | $24.24 | $24.24 | 500 | — | — |
| 2011-06-14 | $24.39 | $24.39 | 2,900 | — | — |
| 2011-06-13 | $24.28 | $24.28 | 2,800 | — | — |
| 2011-06-10 | $25.35 | $25.35 | 1,000 | — | — |
| 2011-06-09 | $25.30 | $25.30 | 0 | — | — |
| 2011-06-08 | $25.30 | $25.30 | 0 | — | — |
| 2011-06-07 | $25.30 | $25.30 | 900 | — | — |
| 2011-06-06 | $25.71 | $25.71 | 0 | — | — |
| 2011-06-03 | $25.71 | $25.71 | 500 | — | — |
| 2011-06-02 | $25.54 | $25.54 | 0 | — | — |
| 2011-06-01 | $25.54 | $25.54 | 200 | — | — |
| 2011-05-31 | $25.53 | $25.53 | 6,700 | — | — |
| 2011-05-27 | $25.26 | $25.26 | 900 | — | — |
| 2011-05-26 | $25.36 | $25.36 | 1,000 | — | — |
| 2011-05-25 | $25.72 | $25.72 | 600 | — | — |
| 2011-05-24 | $27.00 | $27.00 | 0 | — | — |
| 2011-05-23 | $27.00 | $27.00 | 0 | — | — |
| 2011-05-20 | $27.00 | $27.00 | 600 | — | — |
| 2011-05-19 | $27.29 | $27.29 | 0 | — | — |
| 2011-05-18 | $27.29 | $27.29 | 0 | — | — |
| 2011-05-17 | $27.29 | $27.29 | 0 | — | — |
| 2011-05-16 | $27.29 | $27.29 | 0 | — | — |
| 2011-05-13 | $27.29 | $27.29 | 2,300 | — | — |
| 2011-05-12 | $26.97 | $26.97 | 0 | — | — |
| 2011-05-11 | $26.97 | $26.97 | 3,200 | — | — |
| 2011-05-10 | $27.77 | $27.77 | 200 | — | — |
| 2011-05-09 | $28.02 | $28.02 | 0 | — | — |
| 2011-05-06 | $28.02 | $28.02 | 4,400 | — | — |
| 2011-05-05 | $27.72 | $27.72 | 3,200 | — | — |
| 2011-05-04 | $27.47 | $27.47 | 2,200 | — | — |
| 2011-05-03 | $26.57 | $26.57 | 0 | — | — |
| 2011-05-02 | $26.57 | $26.57 | 300 | — | — |
| 2011-04-29 | $26.45 | $26.45 | 1,400 | — | — |
| 2011-04-28 | $26.87 | $26.87 | 300 | — | — |
| 2011-04-27 | $27.58 | $27.58 | 600 | — | — |
| 2011-04-26 | $27.63 | $27.63 | 1,400 | — | — |
| 2011-04-25 | $28.10 | $28.10 | 1,200 | — | — |
| 2011-04-21 | $27.77 | $27.77 | 1,300 | — | — |
| 2011-04-20 | $28.06 | $28.06 | 1,600 | — | — |
| 2011-04-19 | $27.54 | $27.54 | 800 | — | — |
| 2011-04-18 | $27.30 | $27.30 | 700 | — | — |
| 2011-04-15 | $27.54 | $27.54 | 2,100 | — | — |
| 2011-04-14 | $27.10 | $27.10 | 300 | — | — |
| 2011-04-13 | $27.70 | $27.70 | 700 | — | — |
| 2011-04-12 | $27.25 | $27.25 | 1,600 | — | — |
| 2011-04-11 | $26.87 | $26.87 | 2,200 | — | — |
| 2011-04-08 | $26.71 | $26.71 | 5,000 | — | — |
| 2011-04-07 | $26.02 | $26.02 | 800 | — | — |
| 2011-04-06 | $26.85 | $26.85 | 800 | — | — |
| 2011-04-05 | $26.93 | $26.93 | 2,100 | — | — |
| 2011-04-04 | $27.36 | $27.36 | 1,200 | — | — |
| 2011-04-01 | $27.50 | $27.50 | 5,800 | — | — |
| 2011-03-31 | $26.16 | $26.16 | 4,100 | — | — |
| 2011-03-30 | $25.72 | $25.72 | 900 | — | — |
| 2011-03-29 | $25.96 | $25.96 | 2,600 | — | — |
| 2011-03-28 | $25.94 | $25.94 | 5,600 | — | — |
| 2011-03-25 | $25.67 | $25.67 | 1,400 | — | — |
| 2011-03-24 | $25.30 | $25.30 | 5,300 | — | — |
| 2011-03-23 | $25.43 | $25.43 | 1,700 | — | — |
| 2011-03-22 | $25.41 | $25.41 | 1,500 | — | — |
| 2011-03-21 | $25.60 | $25.60 | 2,700 | — | — |
| 2011-03-18 | $25.30 | $25.30 | 4,400 | — | — |
| 2011-03-17 | $25.84 | $25.84 | 900 | — | — |
| 2011-03-16 | $25.66 | $25.66 | 1,300 | — | — |
| 2011-03-15 | $25.05 | $25.05 | 2,400 | — | — |
| 2011-03-14 | $25.07 | $25.07 | 2,000 | — | — |
| 2011-03-11 | $25.37 | $25.37 | 2,100 | — | — |
| 2011-03-10 | $26.96 | $26.96 | 8,500 | — | — |
| 2011-03-09 | $29.00 | $29.00 | 1,800 | — | — |
| 2011-03-08 | $29.35 | $29.35 | 1,000 | — | — |
| 2011-03-07 | $29.92 | $29.92 | 3,200 | — | — |
| 2011-03-04 | $28.90 | $28.90 | 1,300 | — | — |
| 2011-03-03 | $28.30 | $28.30 | 6,200 | — | — |
| 2011-03-02 | $26.78 | $26.78 | 2,800 | — | — |
| 2011-03-01 | $27.00 | $27.00 | 100 | — | — |
| 2011-02-28 | $26.99 | $26.99 | 3,600 | — | — |
| 2011-02-25 | $26.55 | $26.55 | 3,000 | — | — |
| 2011-02-24 | $26.00 | $26.00 | 3,200 | — | — |
| 2011-02-23 | $26.07 | $26.07 | 3,700 | — | — |
| 2011-02-22 | $25.58 | $25.58 | 3,600 | — | — |
| 2011-02-18 | $25.46 | $25.46 | 4,700 | — | — |
| 2011-02-17 | $24.77 | $24.77 | 0 | — | — |
| 2011-02-16 | $24.77 | $24.77 | 2,500 | — | — |
| 2011-02-15 | $24.00 | $24.00 | 5,800 | — | — |
| 2011-02-14 | $23.45 | $23.45 | 4,500 | — | — |
| 2011-02-11 | $23.40 | $23.40 | 4,100 | — | — |
| 2011-02-10 | $23.50 | $23.50 | 2,600 | — | — |
| 2011-02-09 | $23.50 | $23.50 | 8,500 | — | — |
| 2011-02-08 | $21.66 | $21.66 | 4,000 | — | — |
| 2011-02-07 | $22.71 | $22.71 | 1,500 | — | — |
| 2011-02-04 | $21.71 | $21.71 | 1,500 | — | — |
| 2011-02-03 | $21.08 | $21.08 | 300 | — | — |
| 2011-02-02 | $21.81 | $21.81 | 13,600 | — | — |
| 2011-02-01 | $21.44 | $21.44 | 5,900 | — | — |
| 2011-01-31 | $21.46 | $21.46 | 1,900 | — | — |
| 2011-01-28 | $21.14 | $21.14 | 1,400 | — | — |
| 2011-01-27 | $20.84 | $20.84 | 2,900 | — | — |
| 2011-01-26 | $20.43 | $20.43 | 5,300 | — | — |
| 2011-01-25 | $20.40 | $20.40 | 1,500 | — | — |
| 2011-01-24 | $20.00 | $20.00 | 6,900 | — | — |
| 2011-01-21 | $20.55 | $20.55 | 3,400 | — | — |
| 2011-01-20 | $20.18 | $20.18 | 3,900 | — | — |
| 2011-01-19 | $20.10 | $20.10 | 1,800 | — | — |
| 2011-01-18 | $20.24 | $20.24 | 5,600 | — | — |
| 2011-01-14 | $19.40 | $19.40 | 6,400 | — | — |
| 2011-01-13 | $19.32 | $19.32 | 6,600 | — | — |
| 2011-01-12 | $20.04 | $20.04 | 10,000 | — | — |
| 2011-01-11 | $19.33 | $19.33 | 0 | — | — |
| 2011-01-10 | $19.33 | $19.33 | 2,300 | — | — |
| 2011-01-07 | $19.23 | $19.23 | 2,100 | — | — |
| 2011-01-06 | $19.25 | $19.25 | 400 | — | — |
| 2011-01-05 | $19.50 | $19.50 | 0 | — | — |
| 2011-01-04 | $19.50 | $19.50 | 2,000 | — | — |
| 2011-01-03 | $19.07 | $19.07 | 300 | — | — |