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
- 1982-11-04 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 | $22.63 | $24.42 | 249,830 | — | — |
| 2011-12-29 | $23.13 | $24.96 | 231,791 | — | — |
| 2011-12-28 | $22.57 | $24.36 | 213,281 | — | — |
| 2011-12-27 | $23.07 | $24.90 | 176,614 | — | — |
| 2011-12-23 | $23.02 | $24.84 | 130,280 | — | — |
| 2011-12-22 | $22.93 | $24.74 | 390,485 | — | — |
| 2011-12-21 | $22.54 | $24.32 | 376,808 | — | — |
| 2011-12-20 | $22.64 | $24.43 | 577,238 | — | — |
| 2011-12-19 | $21.97 | $23.71 | 523,948 | — | — |
| 2011-12-16 | $22.22 | $23.98 | 1,140,093 | — | — |
| 2011-12-15 | $22.21 | $23.97 | 675,921 | — | — |
| 2011-12-14 | $21.42 | $23.11 | 654,463 | — | — |
| 2011-12-13 | $21.93 | $23.67 | 409,349 | — | — |
| 2011-12-12 | $23.04 | $24.86 | 354,643 | — | — |
| 2011-12-09 | $23.04 | $24.87 | 311,728 | — | — |
| 2011-12-08 | $22.63 | $24.42 | 414,890 | — | — |
| 2011-12-07 | $22.82 | $24.62 | 290,977 | — | — |
| 2011-12-06 | $22.82 | $24.63 | 353,111 | — | — |
| 2011-12-05 | $22.75 | $24.55 | 360,185 | — | — |
| 2011-12-02 | $22.67 | $24.47 | 413,004 | — | — |
| 2011-12-01 | $22.05 | $23.80 | 419,252 | — | — |
| 2011-11-30 | $22.29 | $24.05 | 853,360 | — | — |
| 2011-11-29 | $20.87 | $22.53 | 442,832 | — | — |
| 2011-11-28 | $20.68 | $22.30 | 535,148 | — | — |
| 2011-11-25 | $20.42 | $22.02 | 206,915 | — | — |
| 2011-11-23 | $20.41 | $22.01 | 262,092 | — | — |
| 2011-11-22 | $20.69 | $22.31 | 465,587 | — | — |
| 2011-11-21 | $20.75 | $22.37 | 427,152 | — | — |
| 2011-11-18 | $20.99 | $22.64 | 365,844 | — | — |
| 2011-11-17 | $20.82 | $22.46 | 586,553 | — | — |
| 2011-11-16 | $21.06 | $22.71 | 416,305 | — | — |
| 2011-11-15 | $21.20 | $22.86 | 601,880 | — | — |
| 2011-11-14 | $21.29 | $22.96 | 583,369 | — | — |
| 2011-11-11 | $21.38 | $23.06 | 453,326 | — | — |
| 2011-11-10 | $21.20 | $22.87 | 522,061 | — | — |
| 2011-11-09 | $21.19 | $22.85 | 593,391 | — | — |
| 2011-11-08 | $21.51 | $23.20 | 1,020,896 | — | — |
| 2011-11-07 | $21.35 | $23.02 | 882,246 | — | — |
| 2011-11-04 | $22.72 | $24.51 | 264,450 | — | — |
| 2011-11-03 | $22.73 | $24.51 | 353,818 | — | — |
| 2011-11-02 | $22.13 | $23.87 | 436,230 | — | — |
| 2011-11-01 | $21.82 | $23.54 | 839,684 | — | — |
| 2011-10-31 | $22.70 | $24.48 | 550,239 | — | — |
| 2011-10-28 | $22.86 | $24.65 | 886,254 | — | — |
| 2011-10-27 | $23.39 | $25.23 | 595,395 | — | — |
| 2011-10-26 | $22.49 | $24.26 | 704,099 | — | — |
| 2011-10-25 | $22.35 | $24.10 | 1,109,439 | — | — |
| 2011-10-24 | $24.03 | $25.91 | 877,412 | — | — |
| 2011-10-21 | $23.97 | $25.85 | 393,079 | — | — |
| 2011-10-20 | $23.43 | $25.26 | 499,307 | — | — |
| 2011-10-19 | $23.17 | $24.99 | 379,049 | — | — |
| 2011-10-18 | $23.30 | $25.13 | 402,982 | — | — |
| 2011-10-17 | $22.68 | $24.46 | 357,473 | — | — |
| 2011-10-14 | $23.29 | $25.12 | 281,663 | — | — |
| 2011-10-13 | $22.82 | $24.61 | 372,682 | — | — |
| 2011-10-12 | $23.00 | $24.81 | 456,391 | — | — |
| 2011-10-11 | $22.44 | $24.20 | 310,784 | — | — |
| 2011-10-10 | $22.44 | $24.20 | 223,185 | — | — |
| 2011-10-07 | $21.68 | $23.38 | 549,296 | — | — |
| 2011-10-06 | $21.41 | $23.09 | 524,183 | — | — |
| 2011-10-05 | $20.77 | $22.40 | 1,126,770 | — | — |
| 2011-10-04 | $20.39 | $21.99 | 1,650,600 | — | — |
| 2011-10-03 | $20.67 | $22.29 | 913,371 | — | — |
| 2011-09-30 | $21.42 | $23.10 | 553,423 | — | — |
| 2011-09-29 | $21.58 | $23.27 | 401,096 | — | — |
| 2011-09-28 | $21.38 | $23.06 | 365,254 | — | — |
| 2011-09-27 | $22.12 | $23.86 | 823,414 | — | — |
| 2011-09-26 | $21.91 | $23.63 | 736,286 | — | — |
| 2011-09-23 | $21.22 | $22.89 | 444,719 | — | — |
| 2011-09-22 | $21.18 | $22.84 | 949,331 | — | — |
| 2011-09-21 | $21.80 | $23.51 | 576,177 | — | — |
| 2011-09-20 | $22.92 | $24.72 | 376,337 | — | — |
| 2011-09-19 | $23.25 | $25.07 | 300,763 | — | — |
| 2011-09-16 | $23.37 | $25.20 | 1,083,501 | — | — |
| 2011-09-15 | $23.34 | $25.17 | 321,749 | — | — |
| 2011-09-14 | $23.13 | $24.94 | 563,562 | — | — |
| 2011-09-13 | $22.23 | $23.97 | 367,730 | — | — |
| 2011-09-12 | $21.59 | $23.29 | 797,004 | — | — |
| 2011-09-09 | $21.93 | $23.65 | 366,197 | — | — |
| 2011-09-08 | $22.33 | $24.08 | 499,189 | — | — |
| 2011-09-07 | $22.60 | $24.38 | 407,227 | — | — |
| 2011-09-06 | $21.69 | $23.39 | 793,939 | — | — |
| 2011-09-02 | $21.57 | $23.26 | 666,371 | — | — |
| 2011-09-01 | $22.13 | $23.87 | 619,211 | — | — |
| 2011-08-31 | $22.60 | $24.37 | 619,211 | — | — |
| 2011-08-30 | $22.60 | $24.36 | 610,250 | — | — |
| 2011-08-29 | $22.77 | $24.54 | 303,828 | — | — |
| 2011-08-26 | $22.12 | $23.84 | 423,733 | — | — |
| 2011-08-25 | $21.51 | $23.19 | 678,397 | — | — |
| 2011-08-24 | $21.61 | $23.30 | 905,236 | — | — |
| 2011-08-23 | $21.56 | $23.24 | 619,800 | — | — |
| 2011-08-22 | $20.89 | $22.52 | 1,067,702 | — | — |
| 2011-08-19 | $19.91 | $21.46 | 604,473 | — | — |
| 2011-08-18 | $19.88 | $21.43 | 1,047,306 | — | — |
| 2011-08-17 | $20.54 | $22.14 | 1,083,737 | — | — |
| 2011-08-16 | $21.35 | $23.01 | 1,278,390 | — | — |
| 2011-08-15 | $21.98 | $23.70 | 989,535 | — | — |
| 2011-08-12 | $21.93 | $23.63 | 1,415,979 | — | — |
| 2011-08-11 | $20.62 | $22.23 | 679,458 | — | — |
| 2011-08-10 | $19.36 | $20.87 | 1,184,423 | — | — |
| 2011-08-09 | $20.39 | $21.98 | 1,104,369 | — | — |
| 2011-08-08 | $19.18 | $20.67 | 1,490,374 | — | — |
| 2011-08-05 | $20.11 | $21.68 | 799,716 | — | — |
| 2011-08-04 | $20.15 | $21.72 | 946,737 | — | — |
| 2011-08-03 | $20.75 | $22.36 | 878,709 | — | — |
| 2011-08-02 | $20.69 | $22.30 | 533,262 | — | — |
| 2011-08-01 | $21.41 | $23.08 | 792,878 | — | — |
| 2011-07-29 | $21.38 | $23.05 | 533,144 | — | — |
| 2011-07-28 | $21.46 | $23.13 | 687,829 | — | — |
| 2011-07-27 | $21.63 | $23.31 | 831,195 | — | — |
| 2011-07-26 | $21.75 | $23.44 | 1,073,597 | — | — |
| 2011-07-25 | $22.09 | $23.82 | 1,075,248 | — | — |
| 2011-07-22 | $22.23 | $23.96 | 961,592 | — | — |
| 2011-07-21 | $22.52 | $24.27 | 546,702 | — | — |
| 2011-07-20 | $22.77 | $24.54 | 757,154 | — | — |
| 2011-07-19 | $22.91 | $24.69 | 598,932 | — | — |
| 2011-07-18 | $22.67 | $24.44 | 512,629 | — | — |
| 2011-07-15 | $23.38 | $25.20 | 264,803 | — | — |
| 2011-07-14 | $23.47 | $25.30 | 579,125 | — | — |
| 2011-07-13 | $23.65 | $25.49 | 345,801 | — | — |
| 2011-07-12 | $23.79 | $25.65 | 398,030 | — | — |
| 2011-07-11 | $24.02 | $25.89 | 345,211 | — | — |
| 2011-07-08 | $24.73 | $26.66 | 478,202 | — | — |
| 2011-07-07 | $24.71 | $26.63 | 685,353 | — | — |
| 2011-07-06 | $24.43 | $26.33 | 619,329 | — | — |
| 2011-07-05 | $24.40 | $26.30 | 502,490 | — | — |
| 2011-07-01 | $24.44 | $26.34 | 393,668 | — | — |
| 2011-06-30 | $23.97 | $25.84 | 386,123 | — | — |
| 2011-06-29 | $23.89 | $25.76 | 481,622 | — | — |
| 2011-06-28 | $23.77 | $25.63 | 560,732 | — | — |
| 2011-06-27 | $23.17 | $24.98 | 454,033 | — | — |
| 2011-06-24 | $22.90 | $24.69 | 755,032 | — | — |
| 2011-06-23 | $23.14 | $24.94 | 676,982 | — | — |
| 2011-06-22 | $23.38 | $25.20 | 599,639 | — | — |
| 2011-06-21 | $22.75 | $24.52 | 322,457 | — | — |
| 2011-06-20 | $22.33 | $24.07 | 596,574 | — | — |
| 2011-06-17 | $22.05 | $23.77 | 635,127 | — | — |
| 2011-06-16 | $21.76 | $23.45 | 433,165 | — | — |
| 2011-06-15 | $21.80 | $23.50 | 633,713 | — | — |
| 2011-06-14 | $21.77 | $23.47 | 531,375 | — | — |
| 2011-06-13 | $21.47 | $23.14 | 483,508 | — | — |
| 2011-06-10 | $21.49 | $23.17 | 632,534 | — | — |
| 2011-06-09 | $21.85 | $23.55 | 880,949 | — | — |
| 2011-06-08 | $21.68 | $23.37 | 1,459,956 | — | — |
| 2011-06-07 | $23.20 | $25.01 | 656,585 | — | — |
| 2011-06-06 | $23.02 | $24.81 | 632,534 | — | — |
| 2011-06-03 | $23.41 | $25.23 | 712,116 | — | — |
| 2011-06-02 | $23.67 | $25.52 | 843,221 | — | — |
| 2011-06-01 | $23.79 | $25.63 | 890,027 | — | — |
| 2011-05-31 | $23.93 | $25.78 | 657,057 | — | — |
| 2011-05-27 | $23.55 | $25.38 | 372,564 | — | — |
| 2011-05-26 | $23.19 | $24.98 | 435,994 | — | — |
| 2011-05-25 | $22.99 | $24.77 | 363,839 | — | — |
| 2011-05-24 | $22.78 | $24.55 | 449,317 | — | — |
| 2011-05-23 | $23.04 | $24.83 | 697,379 | — | — |
| 2011-05-20 | $23.06 | $24.85 | 467,474 | — | — |
| 2011-05-19 | $23.30 | $25.10 | 459,221 | — | — |
| 2011-05-18 | $23.41 | $25.22 | 414,890 | — | — |
| 2011-05-17 | $23.12 | $24.91 | 310,195 | — | — |
| 2011-05-16 | $22.93 | $24.70 | 341,203 | — | — |
| 2011-05-13 | $23.40 | $25.21 | 281,781 | — | — |
| 2011-05-12 | $23.72 | $25.55 | 826,479 | — | — |
| 2011-05-11 | $23.16 | $24.96 | 848,880 | — | — |
| 2011-05-10 | $23.71 | $25.54 | 683,113 | — | — |
| 2011-05-09 | $23.64 | $25.47 | 1,109,439 | — | — |
| 2011-05-06 | $23.27 | $25.07 | 873,521 | — | — |
| 2011-05-05 | $23.50 | $25.32 | 1,141,036 | — | — |
| 2011-05-04 | $23.69 | $25.52 | 980,928 | — | — |
| 2011-05-03 | $24.31 | $26.19 | 347,805 | — | — |
| 2011-05-02 | $24.31 | $26.19 | 774,485 | — | — |
| 2011-04-29 | $24.42 | $26.31 | 759,276 | — | — |
| 2011-04-28 | $24.55 | $26.45 | 783,446 | — | — |
| 2011-04-27 | $24.61 | $26.52 | 843,221 | — | — |
| 2011-04-26 | $24.53 | $26.43 | 2,472,127 | — | — |
| 2011-04-25 | $22.01 | $23.71 | 466,530 | — | — |
| 2011-04-21 | $22.06 | $23.77 | 216,229 | — | — |
| 2011-04-20 | $21.71 | $23.39 | 314,675 | — | — |
| 2011-04-19 | $21.42 | $23.07 | 378,931 | — | — |
| 2011-04-18 | $21.48 | $23.14 | 479,617 | — | — |
| 2011-04-15 | $22.05 | $23.76 | 386,005 | — | — |
| 2011-04-14 | $21.60 | $23.28 | 417,130 | — | — |
| 2011-04-13 | $21.93 | $23.63 | 320,688 | — | — |
| 2011-04-12 | $21.76 | $23.44 | 272,231 | — | — |
| 2011-04-11 | $22.14 | $23.85 | 326,229 | — | — |
| 2011-04-08 | $22.27 | $24.00 | 279,895 | — | — |
| 2011-04-07 | $22.14 | $23.85 | 486,455 | — | — |
| 2011-04-06 | $22.21 | $23.93 | 376,573 | — | — |
| 2011-04-05 | $22.10 | $23.81 | 454,858 | — | — |
| 2011-04-04 | $21.86 | $23.55 | 356,412 | — | — |
| 2011-04-01 | $21.71 | $23.39 | 657,175 | — | — |
| 2011-03-31 | $21.51 | $23.18 | 703,509 | — | — |
| 2011-03-30 | $21.35 | $23.00 | 965,601 | — | — |
| 2011-03-29 | $21.41 | $23.07 | 576,177 | — | — |
| 2011-03-28 | $20.63 | $22.22 | 346,980 | — | — |
| 2011-03-25 | $20.57 | $22.16 | 643,734 | — | — |
| 2011-03-24 | $20.53 | $22.12 | 742,416 | — | — |
| 2011-03-23 | $20.42 | $22.01 | 360,892 | — | — |
| 2011-03-22 | $20.17 | $21.73 | 545,995 | — | — |
| 2011-03-21 | $21.11 | $22.75 | 617,207 | — | — |
| 2011-03-18 | $20.22 | $21.79 | 2,786,213 | — | — |
| 2011-03-17 | $20.21 | $21.78 | 1,000,735 | — | — |
| 2011-03-16 | $19.90 | $21.44 | 834,378 | — | — |
| 2011-03-15 | $19.53 | $21.04 | 807,733 | — | — |
| 2011-03-14 | $19.51 | $21.02 | 703,391 | — | — |
| 2011-03-11 | $19.52 | $21.03 | 348,512 | — | — |
| 2011-03-10 | $19.47 | $20.98 | 485,630 | — | — |
| 2011-03-09 | $19.97 | $21.51 | 844,989 | — | — |
| 2011-03-08 | $20.04 | $21.59 | 461,343 | — | — |
| 2011-03-07 | $19.41 | $20.91 | 695,846 | — | — |
| 2011-03-04 | $19.54 | $21.06 | 542,340 | — | — |
| 2011-03-03 | $19.59 | $21.11 | 639,136 | — | — |
| 2011-03-02 | $18.80 | $20.25 | 658,825 | — | — |
| 2011-03-01 | $19.25 | $20.73 | 1,121,583 | — | — |
| 2011-02-28 | $19.97 | $21.50 | 666,842 | — | — |
| 2011-02-25 | $20.23 | $21.78 | 389,895 | — | — |
| 2011-02-24 | $19.61 | $21.12 | 527,013 | — | — |
| 2011-02-23 | $19.66 | $21.17 | 933,179 | — | — |
| 2011-02-22 | $19.58 | $21.08 | 425,147 | — | — |
| 2011-02-18 | $20.28 | $21.84 | 454,622 | — | — |
| 2011-02-17 | $20.48 | $22.06 | 1,900,548 | — | — |
| 2011-02-16 | $20.22 | $21.77 | 4,188,044 | — | — |
| 2011-02-15 | $17.28 | $18.60 | 370,442 | — | — |
| 2011-02-14 | $17.07 | $18.39 | 369,027 | — | — |
| 2011-02-11 | $17.24 | $18.57 | 389,895 | — | — |
| 2011-02-10 | $16.83 | $18.12 | 266,218 | — | — |
| 2011-02-09 | $16.78 | $18.07 | 322,457 | — | — |
| 2011-02-08 | $16.84 | $18.13 | 377,044 | — | — |
| 2011-02-07 | $17.00 | $18.30 | 494,591 | — | — |
| 2011-02-04 | $16.94 | $18.24 | 293,925 | — | — |
| 2011-02-03 | $16.88 | $18.18 | 430,571 | — | — |
| 2011-02-02 | $16.58 | $17.86 | 793,231 | — | — |
| 2011-02-01 | $16.75 | $18.04 | 564,859 | — | — |
| 2011-01-31 | $16.28 | $17.53 | 547,646 | — | — |
| 2011-01-28 | $16.35 | $17.61 | 1,832,166 | — | — |
| 2011-01-27 | $17.73 | $19.09 | 445,662 | — | — |
| 2011-01-26 | $17.50 | $18.84 | 278,008 | — | — |
| 2011-01-25 | $17.53 | $18.88 | 295,811 | — | — |
| 2011-01-24 | $17.28 | $18.60 | 288,148 | — | — |
| 2011-01-21 | $17.07 | $18.39 | 498,717 | — | — |
| 2011-01-20 | $17.60 | $18.95 | 489,285 | — | — |
| 2011-01-19 | $17.82 | $19.19 | 648,332 | — | — |
| 2011-01-18 | $17.79 | $19.16 | 489,992 | — | — |
| 2011-01-14 | $17.48 | $18.82 | 417,248 | — | — |
| 2011-01-13 | $17.21 | $18.53 | 400,742 | — | — |
| 2011-01-12 | $16.99 | $18.29 | 567,689 | — | — |
| 2011-01-11 | $17.29 | $18.61 | 593,627 | — | — |
| 2011-01-10 | $17.41 | $18.75 | 534,794 | — | — |
| 2011-01-07 | $17.00 | $18.30 | 400,153 | — | — |
| 2011-01-06 | $17.01 | $18.32 | 361,481 | — | — |
| 2011-01-05 | $17.13 | $18.45 | 357,591 | — | — |
| 2011-01-04 | $17.24 | $18.57 | 518,642 | — | — |
| 2011-01-03 | $17.57 | $18.91 | 468,535 | — | — |