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
- 1989-12-08 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 | $18.26 | $18.26 | 519,700 | — | — |
| 2011-12-29 | $18.37 | $18.37 | 503,200 | — | — |
| 2011-12-28 | $18.27 | $18.27 | 683,200 | — | — |
| 2011-12-27 | $18.82 | $18.82 | 789,000 | — | — |
| 2011-12-23 | $18.65 | $18.65 | 790,700 | — | — |
| 2011-12-22 | $18.71 | $18.71 | 1,399,400 | — | — |
| 2011-12-21 | $18.60 | $18.60 | 1,857,600 | — | — |
| 2011-12-20 | $19.80 | $19.80 | 943,800 | — | — |
| 2011-12-19 | $18.88 | $18.88 | 1,356,300 | — | — |
| 2011-12-16 | $19.77 | $19.77 | 2,114,000 | — | — |
| 2011-12-15 | $19.68 | $19.68 | 1,517,300 | — | — |
| 2011-12-14 | $19.16 | $19.16 | 1,535,800 | — | — |
| 2011-12-13 | $19.65 | $19.65 | 1,298,600 | — | — |
| 2011-12-12 | $20.34 | $20.34 | 869,200 | — | — |
| 2011-12-09 | $21.05 | $21.05 | 1,536,400 | — | — |
| 2011-12-08 | $20.18 | $20.18 | 1,008,700 | — | — |
| 2011-12-07 | $20.76 | $20.76 | 830,500 | — | — |
| 2011-12-06 | $20.72 | $20.72 | 1,480,100 | — | — |
| 2011-12-05 | $21.09 | $21.09 | 1,295,400 | — | — |
| 2011-12-02 | $20.91 | $20.91 | 1,019,500 | — | — |
| 2011-12-01 | $20.63 | $20.63 | 1,170,800 | — | — |
| 2011-11-30 | $20.83 | $20.83 | 1,679,600 | — | — |
| 2011-11-29 | $19.49 | $19.49 | 1,199,900 | — | — |
| 2011-11-28 | $19.96 | $19.96 | 1,415,400 | — | — |
| 2011-11-25 | $18.63 | $18.63 | 502,500 | — | — |
| 2011-11-23 | $19.01 | $19.01 | 1,168,800 | — | — |
| 2011-11-22 | $19.59 | $19.59 | 1,138,100 | — | — |
| 2011-11-21 | $20.09 | $20.09 | 983,700 | — | — |
| 2011-11-18 | $20.53 | $20.53 | 1,000,400 | — | — |
| 2011-11-17 | $20.49 | $20.49 | 1,463,900 | — | — |
| 2011-11-16 | $21.00 | $21.00 | 1,456,100 | — | — |
| 2011-11-15 | $21.27 | $21.27 | 969,300 | — | — |
| 2011-11-14 | $21.04 | $21.04 | 794,600 | — | — |
| 2011-11-11 | $21.38 | $21.38 | 822,400 | — | — |
| 2011-11-10 | $20.82 | $20.82 | 1,116,100 | — | — |
| 2011-11-09 | $20.69 | $20.69 | 1,930,700 | — | — |
| 2011-11-08 | $22.00 | $22.00 | 2,014,400 | — | — |
| 2011-11-07 | $21.39 | $21.39 | 1,023,600 | — | — |
| 2011-11-04 | $21.34 | $21.34 | 1,586,000 | — | — |
| 2011-11-03 | $21.50 | $21.50 | 2,055,300 | — | — |
| 2011-11-02 | $20.36 | $20.36 | 1,564,000 | — | — |
| 2011-11-01 | $19.84 | $19.84 | 2,626,300 | — | — |
| 2011-10-31 | $20.83 | $20.83 | 1,745,700 | — | — |
| 2011-10-28 | $21.79 | $21.79 | 2,355,500 | — | — |
| 2011-10-27 | $21.28 | $21.28 | 4,741,500 | — | — |
| 2011-10-26 | $18.07 | $18.07 | 1,855,300 | — | — |
| 2011-10-25 | $17.93 | $17.93 | 1,195,600 | — | — |
| 2011-10-24 | $18.57 | $18.57 | 1,014,800 | — | — |
| 2011-10-21 | $18.01 | $18.01 | 711,600 | — | — |
| 2011-10-20 | $17.66 | $17.66 | 1,099,100 | — | — |
| 2011-10-19 | $17.49 | $17.49 | 743,000 | — | — |
| 2011-10-18 | $18.00 | $18.00 | 1,587,200 | — | — |
| 2011-10-17 | $17.55 | $17.55 | 1,226,000 | — | — |
| 2011-10-14 | $18.13 | $18.13 | 1,131,000 | — | — |
| 2011-10-13 | $17.54 | $17.54 | 1,018,400 | — | — |
| 2011-10-12 | $17.57 | $17.57 | 1,069,800 | — | — |
| 2011-10-11 | $17.03 | $17.03 | 1,526,800 | — | — |
| 2011-10-10 | $17.26 | $17.26 | 1,440,000 | — | — |
| 2011-10-07 | $16.37 | $16.37 | 1,936,600 | — | — |
| 2011-10-06 | $16.51 | $16.51 | 1,752,800 | — | — |
| 2011-10-05 | $15.97 | $15.97 | 1,790,100 | — | — |
| 2011-10-04 | $15.38 | $15.38 | 2,094,200 | — | — |
| 2011-10-03 | $14.52 | $14.52 | 1,833,500 | — | — |
| 2011-09-30 | $15.38 | $15.38 | 1,848,100 | — | — |
| 2011-09-29 | $15.91 | $15.91 | 1,465,900 | — | — |
| 2011-09-28 | $15.55 | $15.55 | 1,468,500 | — | — |
| 2011-09-27 | $16.00 | $16.00 | 1,867,200 | — | — |
| 2011-09-26 | $15.44 | $15.44 | 1,526,800 | — | — |
| 2011-09-23 | $15.29 | $15.29 | 1,550,100 | — | — |
| 2011-09-22 | $14.98 | $14.98 | 2,200,300 | — | — |
| 2011-09-21 | $15.45 | $15.45 | 2,265,100 | — | — |
| 2011-09-20 | $16.09 | $16.09 | 1,470,400 | — | — |
| 2011-09-19 | $16.62 | $16.62 | 1,090,200 | — | — |
| 2011-09-16 | $17.06 | $17.06 | 1,678,200 | — | — |
| 2011-09-15 | $17.28 | $17.28 | 1,053,700 | — | — |
| 2011-09-14 | $17.16 | $17.16 | 1,223,400 | — | — |
| 2011-09-13 | $16.53 | $16.53 | 1,336,300 | — | — |
| 2011-09-12 | $16.20 | $16.20 | 862,500 | — | — |
| 2011-09-09 | $15.91 | $15.91 | 1,671,500 | — | — |
| 2011-09-08 | $16.64 | $16.64 | 1,164,700 | — | — |
| 2011-09-07 | $17.16 | $17.16 | 1,112,900 | — | — |
| 2011-09-06 | $16.52 | $16.52 | 1,308,100 | — | — |
| 2011-09-02 | $16.78 | $16.78 | 1,061,000 | — | — |
| 2011-09-01 | $17.56 | $17.56 | 1,202,500 | — | — |
| 2011-08-31 | $18.00 | $18.00 | 1,022,400 | — | — |
| 2011-08-30 | $17.86 | $17.86 | 1,054,200 | — | — |
| 2011-08-29 | $18.02 | $18.02 | 796,200 | — | — |
| 2011-08-26 | $17.22 | $17.22 | 1,121,600 | — | — |
| 2011-08-25 | $16.80 | $16.80 | 1,202,800 | — | — |
| 2011-08-24 | $17.51 | $17.51 | 765,000 | — | — |
| 2011-08-23 | $17.43 | $17.43 | 1,310,300 | — | — |
| 2011-08-22 | $16.61 | $16.61 | 943,200 | — | — |
| 2011-08-19 | $16.39 | $16.39 | 1,720,400 | — | — |
| 2011-08-18 | $16.84 | $16.84 | 2,453,200 | — | — |
| 2011-08-17 | $17.78 | $17.78 | 1,110,300 | — | — |
| 2011-08-16 | $17.73 | $17.73 | 1,337,300 | — | — |
| 2011-08-15 | $18.23 | $18.23 | 685,400 | — | — |
| 2011-08-12 | $17.97 | $17.97 | 771,300 | — | — |
| 2011-08-11 | $17.95 | $17.95 | 1,416,900 | — | — |
| 2011-08-10 | $17.16 | $17.16 | 1,923,800 | — | — |
| 2011-08-09 | $18.12 | $18.12 | 3,012,000 | — | — |
| 2011-08-08 | $17.07 | $17.07 | 2,403,200 | — | — |
| 2011-08-05 | $18.65 | $18.65 | 2,739,600 | — | — |
| 2011-08-04 | $19.23 | $19.23 | 1,925,400 | — | — |
| 2011-08-03 | $20.01 | $20.01 | 1,452,800 | — | — |
| 2011-08-02 | $19.79 | $19.79 | 1,313,700 | — | — |
| 2011-08-01 | $20.42 | $20.42 | 1,264,500 | — | — |
| 2011-07-29 | $20.79 | $20.79 | 1,053,300 | — | — |
| 2011-07-28 | $21.10 | $21.10 | 1,325,600 | — | — |
| 2011-07-27 | $21.23 | $21.23 | 2,761,300 | — | — |
| 2011-07-26 | $21.84 | $21.84 | 1,302,400 | — | — |
| 2011-07-25 | $21.91 | $21.91 | 1,161,000 | — | — |
| 2011-07-22 | $21.97 | $21.97 | 817,300 | — | — |
| 2011-07-21 | $21.94 | $21.94 | 1,009,500 | — | — |
| 2011-07-20 | $21.99 | $21.99 | 1,266,700 | — | — |
| 2011-07-19 | $22.35 | $22.35 | 802,200 | — | — |
| 2011-07-18 | $21.92 | $21.92 | 654,700 | — | — |
| 2011-07-15 | $22.36 | $22.36 | 943,200 | — | — |
| 2011-07-14 | $22.34 | $22.34 | 1,006,100 | — | — |
| 2011-07-13 | $23.03 | $23.03 | 824,800 | — | — |
| 2011-07-12 | $22.86 | $22.86 | 761,900 | — | — |
| 2011-07-11 | $23.24 | $23.24 | 849,000 | — | — |
| 2011-07-08 | $23.73 | $23.73 | 851,300 | — | — |
| 2011-07-07 | $23.80 | $23.80 | 842,800 | — | — |
| 2011-07-06 | $23.55 | $23.55 | 660,700 | — | — |
| 2011-07-05 | $23.20 | $23.20 | 556,400 | — | — |
| 2011-07-01 | $23.15 | $23.15 | 979,000 | — | — |
| 2011-06-30 | $22.93 | $22.93 | 3,223,300 | — | — |
| 2011-06-29 | $23.54 | $23.54 | 1,723,100 | — | — |
| 2011-06-28 | $23.61 | $23.61 | 982,400 | — | — |
| 2011-06-27 | $23.20 | $23.20 | 1,163,700 | — | — |
| 2011-06-24 | $22.81 | $22.81 | 1,284,400 | — | — |
| 2011-06-23 | $22.88 | $22.88 | 2,148,100 | — | — |
| 2011-06-22 | $22.00 | $22.00 | 853,000 | — | — |
| 2011-06-21 | $22.23 | $22.23 | 870,000 | — | — |
| 2011-06-20 | $21.71 | $21.71 | 662,100 | — | — |
| 2011-06-17 | $21.50 | $21.50 | 1,224,700 | — | — |
| 2011-06-16 | $21.56 | $21.56 | 1,011,100 | — | — |
| 2011-06-15 | $21.50 | $21.50 | 1,385,300 | — | — |
| 2011-06-14 | $21.82 | $21.82 | 1,070,400 | — | — |
| 2011-06-13 | $21.20 | $21.20 | 655,200 | — | — |
| 2011-06-10 | $21.18 | $21.18 | 1,161,100 | — | — |
| 2011-06-09 | $21.61 | $21.61 | 1,015,900 | — | — |
| 2011-06-08 | $21.36 | $21.36 | 1,031,200 | — | — |
| 2011-06-07 | $21.66 | $21.66 | 913,800 | — | — |
| 2011-06-06 | $21.69 | $21.69 | 805,700 | — | — |
| 2011-06-03 | $21.89 | $21.89 | 813,400 | — | — |
| 2011-06-02 | $22.47 | $22.47 | 870,800 | — | — |
| 2011-06-01 | $22.53 | $22.53 | 1,082,200 | — | — |
| 2011-05-31 | $23.29 | $23.29 | 933,900 | — | — |
| 2011-05-27 | $22.77 | $22.77 | 489,400 | — | — |
| 2011-05-26 | $22.73 | $22.73 | 744,200 | — | — |
| 2011-05-25 | $22.26 | $22.26 | 1,009,700 | — | — |
| 2011-05-24 | $22.27 | $22.27 | 1,123,900 | — | — |
| 2011-05-23 | $22.37 | $22.37 | 778,600 | — | — |
| 2011-05-20 | $22.96 | $22.96 | 1,218,500 | — | — |
| 2011-05-19 | $23.05 | $23.05 | 902,700 | — | — |
| 2011-05-18 | $23.10 | $23.10 | 1,001,100 | — | — |
| 2011-05-17 | $22.66 | $22.66 | 1,120,300 | — | — |
| 2011-05-16 | $22.47 | $22.47 | 1,034,500 | — | — |
| 2011-05-13 | $22.70 | $22.70 | 1,021,000 | — | — |
| 2011-05-12 | $23.22 | $23.22 | 578,000 | — | — |
| 2011-05-11 | $22.86 | $22.86 | 886,800 | — | — |
| 2011-05-10 | $23.21 | $23.21 | 787,000 | — | — |
| 2011-05-09 | $22.78 | $22.78 | 1,056,300 | — | — |
| 2011-05-06 | $22.73 | $22.73 | 849,800 | — | — |
| 2011-05-05 | $22.50 | $22.50 | 1,400,000 | — | — |
| 2011-05-04 | $22.81 | $22.81 | 983,000 | — | — |
| 2011-05-03 | $23.09 | $23.09 | 1,300,000 | — | — |
| 2011-05-02 | $23.38 | $23.38 | 1,567,100 | — | — |
| 2011-04-29 | $24.27 | $24.27 | 1,000,000 | — | — |
| 2011-04-28 | $24.02 | $24.02 | 2,900,000 | — | — |
| 2011-04-27 | $24.26 | $24.26 | 1,516,600 | — | — |
| 2011-04-26 | $23.93 | $23.93 | 1,099,000 | — | — |
| 2011-04-25 | $24.00 | $24.00 | 705,400 | — | — |
| 2011-04-21 | $23.92 | $23.92 | 397,900 | — | — |
| 2011-04-20 | $23.79 | $23.79 | 1,011,200 | — | — |
| 2011-04-19 | $23.16 | $23.16 | 637,000 | — | — |
| 2011-04-18 | $23.23 | $23.23 | 931,200 | — | — |
| 2011-04-15 | $23.62 | $23.62 | 939,300 | — | — |
| 2011-04-14 | $23.43 | $23.43 | 968,000 | — | — |
| 2011-04-13 | $23.22 | $23.22 | 1,087,800 | — | — |
| 2011-04-12 | $22.88 | $22.88 | 582,100 | — | — |
| 2011-04-11 | $23.37 | $23.37 | 1,140,700 | — | — |
| 2011-04-08 | $23.44 | $23.44 | 2,021,900 | — | — |
| 2011-04-07 | $22.74 | $22.74 | 1,262,700 | — | — |
| 2011-04-06 | $22.97 | $22.97 | 938,800 | — | — |
| 2011-04-05 | $22.70 | $22.70 | 793,400 | — | — |
| 2011-04-04 | $22.74 | $22.74 | 1,239,800 | — | — |
| 2011-04-01 | $22.61 | $22.61 | 745,000 | — | — |
| 2011-03-31 | $22.49 | $22.49 | 1,127,400 | — | — |
| 2011-03-30 | $22.25 | $22.25 | 1,355,800 | — | — |
| 2011-03-29 | $21.93 | $21.93 | 1,126,000 | — | — |
| 2011-03-28 | $21.90 | $21.90 | 875,000 | — | — |
| 2011-03-25 | $22.02 | $22.02 | 1,587,200 | — | — |
| 2011-03-24 | $21.87 | $21.87 | 1,300,900 | — | — |
| 2011-03-23 | $21.76 | $21.76 | 1,050,100 | — | — |
| 2011-03-22 | $21.75 | $21.75 | 1,394,800 | — | — |
| 2011-03-21 | $21.86 | $21.86 | 1,095,300 | — | — |
| 2011-03-18 | $21.14 | $21.14 | 1,698,400 | — | — |
| 2011-03-17 | $21.06 | $21.06 | 1,009,200 | — | — |
| 2011-03-16 | $21.22 | $21.22 | 1,749,800 | — | — |
| 2011-03-15 | $21.40 | $21.40 | 1,761,800 | — | — |
| 2011-03-14 | $22.14 | $22.14 | 1,138,400 | — | — |
| 2011-03-11 | $22.28 | $22.28 | 1,316,500 | — | — |
| 2011-03-10 | $22.30 | $22.30 | 1,192,200 | — | — |
| 2011-03-09 | $23.26 | $23.26 | 586,300 | — | — |
| 2011-03-08 | $23.26 | $23.26 | 709,600 | — | — |
| 2011-03-07 | $22.74 | $22.74 | 836,300 | — | — |
| 2011-03-04 | $23.35 | $23.35 | 532,900 | — | — |
| 2011-03-03 | $23.57 | $23.57 | 1,384,800 | — | — |
| 2011-03-02 | $23.05 | $23.05 | 781,700 | — | — |
| 2011-03-01 | $22.80 | $22.80 | 1,394,700 | — | — |
| 2011-02-28 | $23.70 | $23.70 | 701,500 | — | — |
| 2011-02-25 | $23.71 | $23.71 | 984,700 | — | — |
| 2011-02-24 | $23.10 | $23.10 | 1,550,400 | — | — |
| 2011-02-23 | $22.76 | $22.76 | 1,128,100 | — | — |
| 2011-02-22 | $23.62 | $23.62 | 770,400 | — | — |
| 2011-02-18 | $24.40 | $24.40 | 1,012,700 | — | — |
| 2011-02-17 | $24.02 | $24.02 | 687,400 | — | — |
| 2011-02-16 | $23.88 | $23.88 | 1,078,600 | — | — |
| 2011-02-15 | $23.86 | $23.86 | 915,000 | — | — |
| 2011-02-14 | $23.85 | $23.85 | 756,700 | — | — |
| 2011-02-11 | $23.71 | $23.71 | 1,096,900 | — | — |
| 2011-02-10 | $23.68 | $23.68 | 1,369,400 | — | — |
| 2011-02-09 | $22.97 | $22.97 | 875,400 | — | — |
| 2011-02-08 | $23.40 | $23.40 | 885,800 | — | — |
| 2011-02-07 | $23.20 | $23.20 | 753,500 | — | — |
| 2011-02-04 | $23.20 | $23.20 | 1,338,900 | — | — |
| 2011-02-03 | $22.94 | $22.94 | 981,800 | — | — |
| 2011-02-02 | $23.15 | $23.15 | 1,172,100 | — | — |
| 2011-02-01 | $22.77 | $22.77 | 1,250,600 | — | — |
| 2011-01-31 | $22.23 | $22.23 | 1,674,200 | — | — |
| 2011-01-28 | $21.79 | $21.79 | 2,178,300 | — | — |
| 2011-01-27 | $22.73 | $22.73 | 6,263,000 | — | — |
| 2011-01-26 | $24.42 | $24.42 | 1,799,400 | — | — |
| 2011-01-25 | $24.03 | $24.03 | 865,400 | — | — |
| 2011-01-24 | $24.08 | $24.08 | 852,500 | — | — |
| 2011-01-21 | $23.86 | $23.86 | 984,700 | — | — |
| 2011-01-20 | $24.05 | $24.05 | 1,229,600 | — | — |
| 2011-01-19 | $24.30 | $24.30 | 2,390,400 | — | — |
| 2011-01-18 | $24.15 | $24.15 | 1,470,100 | — | — |
| 2011-01-14 | $23.96 | $23.96 | 1,014,000 | — | — |
| 2011-01-13 | $23.48 | $23.48 | 510,700 | — | — |
| 2011-01-12 | $23.41 | $23.41 | 883,600 | — | — |
| 2011-01-11 | $23.03 | $23.03 | 631,600 | — | — |
| 2011-01-10 | $23.15 | $23.15 | 666,500 | — | — |
| 2011-01-07 | $22.99 | $22.99 | 1,039,300 | — | — |
| 2011-01-06 | $23.24 | $23.24 | 706,500 | — | — |
| 2011-01-05 | $23.10 | $23.10 | 965,500 | — | — |
| 2011-01-04 | $22.63 | $22.63 | 637,200 | — | — |
| 2011-01-03 | $22.98 | $22.98 | 947,900 | — | — |