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
- 1991-07-30 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 | $19.35 | $19.35 | 337,400 | — | — |
| 2011-12-29 | $19.26 | $19.26 | 445,500 | — | — |
| 2011-12-28 | $18.99 | $18.99 | 392,500 | — | — |
| 2011-12-27 | $19.62 | $19.62 | 362,100 | — | — |
| 2011-12-23 | $19.25 | $19.25 | 381,500 | — | — |
| 2011-12-22 | $19.36 | $19.36 | 434,400 | — | — |
| 2011-12-21 | $19.53 | $19.53 | 307,300 | — | — |
| 2011-12-20 | $20.31 | $20.31 | 439,200 | — | — |
| 2011-12-19 | $19.30 | $19.30 | 430,500 | — | — |
| 2011-12-16 | $20.01 | $20.01 | 999,900 | — | — |
| 2011-12-15 | $20.46 | $20.46 | 216,800 | — | — |
| 2011-12-14 | $20.45 | $20.45 | 316,900 | — | — |
| 2011-12-13 | $21.15 | $21.15 | 454,800 | — | — |
| 2011-12-12 | $20.99 | $20.99 | 242,700 | — | — |
| 2011-12-09 | $21.56 | $21.56 | 338,600 | — | — |
| 2011-12-08 | $20.82 | $20.82 | 398,300 | — | — |
| 2011-12-07 | $21.31 | $21.31 | 283,300 | — | — |
| 2011-12-06 | $21.28 | $21.28 | 408,000 | — | — |
| 2011-12-05 | $21.08 | $21.08 | 503,600 | — | — |
| 2011-12-02 | $20.76 | $20.76 | 240,200 | — | — |
| 2011-12-01 | $20.64 | $20.64 | 524,100 | — | — |
| 2011-11-30 | $20.37 | $20.37 | 605,000 | — | — |
| 2011-11-29 | $19.26 | $19.26 | 276,700 | — | — |
| 2011-11-28 | $19.23 | $19.23 | 271,000 | — | — |
| 2011-11-25 | $18.45 | $18.45 | 109,600 | — | — |
| 2011-11-23 | $18.66 | $18.66 | 362,900 | — | — |
| 2011-11-22 | $19.55 | $19.55 | 307,900 | — | — |
| 2011-11-21 | $20.27 | $20.27 | 379,600 | — | — |
| 2011-11-18 | $20.79 | $20.79 | 397,600 | — | — |
| 2011-11-17 | $20.83 | $20.83 | 558,100 | — | — |
| 2011-11-16 | $20.94 | $20.94 | 220,000 | — | — |
| 2011-11-15 | $21.21 | $21.21 | 257,000 | — | — |
| 2011-11-14 | $21.04 | $21.04 | 205,100 | — | — |
| 2011-11-11 | $21.24 | $21.24 | 269,600 | — | — |
| 2011-11-10 | $20.50 | $20.50 | 363,200 | — | — |
| 2011-11-09 | $20.50 | $20.50 | 436,800 | — | — |
| 2011-11-08 | $21.48 | $21.48 | 465,800 | — | — |
| 2011-11-07 | $21.80 | $21.80 | 290,300 | — | — |
| 2011-11-04 | $21.83 | $21.83 | 264,600 | — | — |
| 2011-11-03 | $21.98 | $21.98 | 307,100 | — | — |
| 2011-11-02 | $21.15 | $21.15 | 383,700 | — | — |
| 2011-11-01 | $20.45 | $20.45 | 656,200 | — | — |
| 2011-10-31 | $21.06 | $21.06 | 442,000 | — | — |
| 2011-10-28 | $22.20 | $22.20 | 390,600 | — | — |
| 2011-10-27 | $22.17 | $22.17 | 664,900 | — | — |
| 2011-10-26 | $21.07 | $21.07 | 524,800 | — | — |
| 2011-10-25 | $20.55 | $20.55 | 558,700 | — | — |
| 2011-10-24 | $21.71 | $21.71 | 360,300 | — | — |
| 2011-10-21 | $20.83 | $20.83 | 448,700 | — | — |
| 2011-10-20 | $20.42 | $20.42 | 337,000 | — | — |
| 2011-10-19 | $20.40 | $20.40 | 456,600 | — | — |
| 2011-10-18 | $21.06 | $21.06 | 522,300 | — | — |
| 2011-10-17 | $20.35 | $20.35 | 471,400 | — | — |
| 2011-10-14 | $20.73 | $20.73 | 325,300 | — | — |
| 2011-10-13 | $20.53 | $20.53 | 494,800 | — | — |
| 2011-10-12 | $20.64 | $20.64 | 712,600 | — | — |
| 2011-10-11 | $20.00 | $20.00 | 697,700 | — | — |
| 2011-10-10 | $20.12 | $20.12 | 550,300 | — | — |
| 2011-10-07 | $19.28 | $19.28 | 608,100 | — | — |
| 2011-10-06 | $20.04 | $20.04 | 549,700 | — | — |
| 2011-10-05 | $19.27 | $19.27 | 976,600 | — | — |
| 2011-10-04 | $18.85 | $18.85 | 853,400 | — | — |
| 2011-10-03 | $17.10 | $17.10 | 809,100 | — | — |
| 2011-09-30 | $17.55 | $17.55 | 632,000 | — | — |
| 2011-09-29 | $17.93 | $17.93 | 846,400 | — | — |
| 2011-09-28 | $17.80 | $17.80 | 1,687,800 | — | — |
| 2011-09-27 | $19.39 | $19.39 | 656,600 | — | — |
| 2011-09-26 | $18.97 | $18.97 | 822,300 | — | — |
| 2011-09-23 | $18.71 | $18.71 | 444,800 | — | — |
| 2011-09-22 | $18.28 | $18.28 | 869,300 | — | — |
| 2011-09-21 | $18.75 | $18.75 | 417,700 | — | — |
| 2011-09-20 | $19.25 | $19.25 | 544,600 | — | — |
| 2011-09-19 | $19.69 | $19.69 | 497,500 | — | — |
| 2011-09-16 | $20.37 | $20.37 | 431,100 | — | — |
| 2011-09-15 | $20.35 | $20.35 | 316,000 | — | — |
| 2011-09-14 | $19.90 | $19.90 | 405,000 | — | — |
| 2011-09-13 | $18.84 | $18.84 | 699,900 | — | — |
| 2011-09-12 | $18.58 | $18.58 | 463,200 | — | — |
| 2011-09-09 | $18.22 | $18.22 | 1,019,100 | — | — |
| 2011-09-08 | $18.86 | $18.86 | 454,900 | — | — |
| 2011-09-07 | $19.51 | $19.51 | 432,500 | — | — |
| 2011-09-06 | $18.52 | $18.52 | 706,400 | — | — |
| 2011-09-02 | $19.30 | $19.30 | 389,600 | — | — |
| 2011-09-01 | $20.30 | $20.30 | 440,900 | — | — |
| 2011-08-31 | $20.82 | $20.82 | 413,000 | — | — |
| 2011-08-30 | $20.83 | $20.83 | 273,700 | — | — |
| 2011-08-29 | $20.78 | $20.78 | 399,400 | — | — |
| 2011-08-26 | $19.94 | $19.94 | 284,500 | — | — |
| 2011-08-25 | $19.21 | $19.21 | 335,800 | — | — |
| 2011-08-24 | $19.69 | $19.69 | 237,500 | — | — |
| 2011-08-23 | $19.57 | $19.57 | 501,400 | — | — |
| 2011-08-22 | $18.70 | $18.70 | 269,800 | — | — |
| 2011-08-19 | $18.64 | $18.64 | 585,500 | — | — |
| 2011-08-18 | $19.24 | $19.24 | 672,500 | — | — |
| 2011-08-17 | $20.86 | $20.86 | 450,200 | — | — |
| 2011-08-16 | $20.74 | $20.74 | 533,100 | — | — |
| 2011-08-15 | $21.01 | $21.01 | 840,900 | — | — |
| 2011-08-12 | $20.42 | $20.42 | 904,800 | — | — |
| 2011-08-11 | $20.18 | $20.18 | 1,659,300 | — | — |
| 2011-08-10 | $19.52 | $19.52 | 1,161,600 | — | — |
| 2011-08-09 | $20.52 | $20.52 | 1,240,000 | — | — |
| 2011-08-08 | $19.60 | $19.60 | 1,110,200 | — | — |
| 2011-08-05 | $21.70 | $21.70 | 825,100 | — | — |
| 2011-08-04 | $21.96 | $21.96 | 657,100 | — | — |
| 2011-08-03 | $22.80 | $22.80 | 1,340,500 | — | — |
| 2011-08-02 | $23.16 | $23.16 | 646,200 | — | — |
| 2011-08-01 | $23.88 | $23.88 | 557,400 | — | — |
| 2011-07-29 | $24.10 | $24.10 | 364,000 | — | — |
| 2011-07-28 | $24.54 | $24.54 | 428,500 | — | — |
| 2011-07-27 | $24.25 | $24.25 | 522,700 | — | — |
| 2011-07-26 | $25.18 | $25.18 | 208,800 | — | — |
| 2011-07-25 | $25.38 | $25.38 | 228,500 | — | — |
| 2011-07-22 | $25.79 | $25.79 | 599,900 | — | — |
| 2011-07-21 | $25.73 | $25.73 | 530,100 | — | — |
| 2011-07-20 | $25.44 | $25.44 | 407,000 | — | — |
| 2011-07-19 | $25.67 | $25.67 | 445,400 | — | — |
| 2011-07-18 | $24.77 | $24.77 | 268,400 | — | — |
| 2011-07-15 | $25.40 | $25.40 | 293,600 | — | — |
| 2011-07-14 | $25.33 | $25.33 | 707,500 | — | — |
| 2011-07-13 | $25.96 | $25.96 | 464,900 | — | — |
| 2011-07-12 | $25.52 | $25.52 | 430,000 | — | — |
| 2011-07-11 | $25.78 | $25.78 | 516,700 | — | — |
| 2011-07-08 | $26.20 | $26.20 | 422,900 | — | — |
| 2011-07-07 | $26.15 | $26.15 | 429,900 | — | — |
| 2011-07-06 | $25.52 | $25.52 | 478,100 | — | — |
| 2011-07-05 | $25.28 | $25.28 | 795,600 | — | — |
| 2011-07-01 | $24.92 | $24.92 | 710,800 | — | — |
| 2011-06-30 | $24.13 | $24.13 | 826,800 | — | — |
| 2011-06-29 | $23.52 | $23.52 | 2,681,000 | — | — |
| 2011-06-28 | $23.28 | $23.28 | 628,800 | — | — |
| 2011-06-27 | $23.24 | $23.24 | 591,300 | — | — |
| 2011-06-24 | $23.34 | $23.34 | 1,354,700 | — | — |
| 2011-06-23 | $23.29 | $23.29 | 914,900 | — | — |
| 2011-06-22 | $23.80 | $23.80 | 430,100 | — | — |
| 2011-06-21 | $24.26 | $24.26 | 226,500 | — | — |
| 2011-06-20 | $23.45 | $23.45 | 230,000 | — | — |
| 2011-06-17 | $23.21 | $23.21 | 693,000 | — | — |
| 2011-06-16 | $23.33 | $23.33 | 396,500 | — | — |
| 2011-06-15 | $23.12 | $23.12 | 564,300 | — | — |
| 2011-06-14 | $23.16 | $23.16 | 237,800 | — | — |
| 2011-06-13 | $22.80 | $22.80 | 224,600 | — | — |
| 2011-06-10 | $22.89 | $22.89 | 709,700 | — | — |
| 2011-06-09 | $23.26 | $23.26 | 618,200 | — | — |
| 2011-06-08 | $22.90 | $22.90 | 788,700 | — | — |
| 2011-06-07 | $22.78 | $22.78 | 1,235,300 | — | — |
| 2011-06-06 | $22.67 | $22.67 | 1,806,800 | — | — |
| 2011-06-03 | $25.69 | $25.69 | 436,700 | — | — |
| 2011-06-02 | $26.20 | $26.20 | 666,800 | — | — |
| 2011-06-01 | $26.07 | $26.07 | 510,600 | — | — |
| 2011-05-31 | $27.07 | $27.07 | 727,000 | — | — |
| 2011-05-27 | $27.14 | $27.14 | 82,400 | — | — |
| 2011-05-26 | $27.06 | $27.06 | 201,400 | — | — |
| 2011-05-25 | $26.79 | $26.79 | 180,600 | — | — |
| 2011-05-24 | $26.84 | $26.84 | 230,000 | — | — |
| 2011-05-23 | $27.40 | $27.40 | 177,800 | — | — |
| 2011-05-20 | $28.14 | $28.14 | 259,300 | — | — |
| 2011-05-19 | $28.01 | $28.01 | 197,700 | — | — |
| 2011-05-18 | $28.03 | $28.03 | 239,100 | — | — |
| 2011-05-17 | $27.48 | $27.48 | 215,300 | — | — |
| 2011-05-16 | $27.60 | $27.60 | 226,300 | — | — |
| 2011-05-13 | $28.40 | $28.40 | 179,000 | — | — |
| 2011-05-12 | $29.05 | $29.05 | 193,100 | — | — |
| 2011-05-11 | $28.56 | $28.56 | 318,700 | — | — |
| 2011-05-10 | $28.52 | $28.52 | 243,300 | — | — |
| 2011-05-09 | $28.07 | $28.07 | 579,200 | — | — |
| 2011-05-06 | $27.69 | $27.69 | 300,000 | — | — |
| 2011-05-05 | $27.82 | $27.82 | 171,700 | — | — |
| 2011-05-04 | $28.18 | $28.18 | 183,200 | — | — |
| 2011-05-03 | $28.63 | $28.63 | 319,300 | — | — |
| 2011-05-02 | $28.71 | $28.71 | 333,900 | — | — |
| 2011-04-29 | $29.65 | $29.65 | 133,000 | — | — |
| 2011-04-28 | $29.64 | $29.64 | 135,000 | — | — |
| 2011-04-27 | $29.75 | $29.75 | 343,600 | — | — |
| 2011-04-26 | $29.50 | $29.50 | 193,000 | — | — |
| 2011-04-25 | $29.49 | $29.49 | 135,100 | — | — |
| 2011-04-21 | $29.67 | $29.67 | 164,900 | — | — |
| 2011-04-20 | $29.72 | $29.72 | 318,600 | — | — |
| 2011-04-19 | $29.15 | $29.15 | 311,100 | — | — |
| 2011-04-18 | $29.24 | $29.24 | 483,800 | — | — |
| 2011-04-15 | $30.30 | $30.30 | 366,300 | — | — |
| 2011-04-14 | $30.16 | $30.16 | 253,300 | — | — |
| 2011-04-13 | $29.77 | $29.77 | 301,800 | — | — |
| 2011-04-12 | $29.49 | $29.49 | 221,000 | — | — |
| 2011-04-11 | $29.73 | $29.73 | 403,200 | — | — |
| 2011-04-08 | $30.17 | $30.17 | 303,400 | — | — |
| 2011-04-07 | $30.09 | $30.09 | 295,600 | — | — |
| 2011-04-06 | $30.08 | $30.08 | 262,400 | — | — |
| 2011-04-05 | $30.06 | $30.06 | 259,900 | — | — |
| 2011-04-04 | $30.03 | $30.03 | 356,000 | — | — |
| 2011-04-01 | $30.02 | $30.02 | 750,700 | — | — |
| 2011-03-31 | $29.09 | $29.09 | 425,200 | — | — |
| 2011-03-30 | $28.79 | $28.79 | 615,800 | — | — |
| 2011-03-29 | $28.12 | $28.12 | 856,800 | — | — |
| 2011-03-28 | $29.15 | $29.15 | 837,300 | — | — |
| 2011-03-25 | $29.52 | $29.52 | 823,400 | — | — |
| 2011-03-24 | $28.30 | $28.30 | 367,500 | — | — |
| 2011-03-23 | $27.39 | $27.39 | 244,700 | — | — |
| 2011-03-22 | $27.52 | $27.52 | 453,700 | — | — |
| 2011-03-21 | $27.22 | $27.22 | 215,900 | — | — |
| 2011-03-18 | $26.45 | $26.45 | 708,800 | — | — |
| 2011-03-17 | $26.27 | $26.27 | 297,600 | — | — |
| 2011-03-16 | $26.55 | $26.55 | 480,200 | — | — |
| 2011-03-15 | $26.98 | $26.98 | 598,200 | — | — |
| 2011-03-14 | $26.95 | $26.95 | 296,200 | — | — |
| 2011-03-11 | $27.34 | $27.34 | 271,000 | — | — |
| 2011-03-10 | $27.33 | $27.33 | 360,900 | — | — |
| 2011-03-09 | $28.26 | $28.26 | 308,500 | — | — |
| 2011-03-08 | $28.34 | $28.34 | 410,000 | — | — |
| 2011-03-07 | $27.91 | $27.91 | 436,300 | — | — |
| 2011-03-04 | $28.52 | $28.52 | 360,100 | — | — |
| 2011-03-03 | $28.91 | $28.91 | 610,700 | — | — |
| 2011-03-02 | $28.16 | $28.16 | 520,000 | — | — |
| 2011-03-01 | $28.19 | $28.19 | 663,900 | — | — |
| 2011-02-28 | $29.36 | $29.36 | 600,600 | — | — |
| 2011-02-25 | $29.58 | $29.58 | 470,400 | — | — |
| 2011-02-24 | $29.13 | $29.13 | 388,900 | — | — |
| 2011-02-23 | $29.08 | $29.08 | 429,900 | — | — |
| 2011-02-22 | $29.75 | $29.75 | 374,100 | — | — |
| 2011-02-18 | $30.75 | $30.75 | 200,700 | — | — |
| 2011-02-17 | $30.72 | $30.72 | 223,500 | — | — |
| 2011-02-16 | $30.82 | $30.82 | 251,300 | — | — |
| 2011-02-15 | $30.56 | $30.56 | 375,000 | — | — |
| 2011-02-14 | $31.26 | $31.26 | 230,400 | — | — |
| 2011-02-11 | $31.05 | $31.05 | 310,500 | — | — |
| 2011-02-10 | $30.75 | $30.75 | 302,700 | — | — |
| 2011-02-09 | $30.70 | $30.70 | 365,700 | — | — |
| 2011-02-08 | $30.87 | $30.87 | 341,200 | — | — |
| 2011-02-07 | $30.25 | $30.25 | 243,100 | — | — |
| 2011-02-04 | $29.81 | $29.81 | 201,500 | — | — |
| 2011-02-03 | $29.95 | $29.95 | 191,500 | — | — |
| 2011-02-02 | $30.05 | $30.05 | 328,300 | — | — |
| 2011-02-01 | $30.11 | $30.11 | 769,800 | — | — |
| 2011-01-31 | $28.64 | $28.64 | 339,100 | — | — |
| 2011-01-28 | $28.45 | $28.45 | 933,450 | — | — |
| 2011-01-27 | $28.77 | $28.77 | 493,200 | — | — |
| 2011-01-26 | $28.67 | $28.67 | 495,300 | — | — |
| 2011-01-25 | $28.24 | $28.24 | 435,900 | — | — |
| 2011-01-24 | $28.53 | $28.53 | 457,050 | — | — |
| 2011-01-21 | $28.67 | $28.67 | 408,450 | — | — |
| 2011-01-20 | $28.77 | $28.77 | 439,200 | — | — |
| 2011-01-19 | $29.20 | $29.20 | 509,550 | — | — |
| 2011-01-18 | $29.32 | $29.32 | 652,200 | — | — |
| 2011-01-14 | $29.07 | $29.07 | 771,450 | — | — |
| 2011-01-13 | $29.00 | $29.00 | 246,900 | — | — |
| 2011-01-12 | $29.05 | $29.05 | 539,550 | — | — |
| 2011-01-11 | $28.73 | $28.73 | 263,850 | — | — |
| 2011-01-10 | $28.97 | $28.97 | 498,900 | — | — |
| 2011-01-07 | $29.07 | $29.07 | 562,950 | — | — |
| 2011-01-06 | $28.96 | $28.96 | 655,200 | — | — |
| 2011-01-05 | $28.89 | $28.89 | 421,650 | — | — |
| 2011-01-04 | $28.43 | $28.43 | 659,550 | — | — |
| 2011-01-03 | $28.83 | $28.83 | 339,000 | — | — |