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
- 2005-04-06 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 | $20.95 | $21.66 | 112,200 | — | — |
| 2011-12-29 | $20.68 | $21.38 | 38,200 | — | — |
| 2011-12-28 | $20.52 | $21.21 | 100,500 | — | — |
| 2011-12-27 | $21.54 | $22.27 | 43,700 | — | — |
| 2011-12-23 | $21.71 | $22.44 | 76,100 | — | — |
| 2011-12-22 | $21.38 | $22.10 | 76,300 | — | — |
| 2011-12-21 | $20.88 | $21.59 | 74,300 | — | — |
| 2011-12-20 | $20.83 | $21.54 | 110,700 | — | — |
| 2011-12-19 | $20.10 | $20.78 | 67,500 | — | — |
| 2011-12-16 | $20.23 | $20.91 | 134,000 | — | — |
| 2011-12-15 | $20.61 | $21.31 | 68,900 | — | — |
| 2011-12-14 | $20.00 | $20.68 | 70,100 | — | — |
| 2011-12-13 | $20.15 | $20.83 | 62,800 | — | — |
| 2011-12-12 | $21.08 | $21.79 | 113,800 | — | — |
| 2011-12-09 | $22.94 | $23.72 | 51,600 | — | — |
| 2011-12-08 | $21.68 | $22.41 | 61,700 | — | — |
| 2011-12-07 | $22.43 | $23.19 | 54,900 | — | — |
| 2011-12-06 | $22.25 | $23.00 | 72,500 | — | — |
| 2011-12-05 | $22.36 | $23.12 | 66,500 | — | — |
| 2011-12-02 | $22.12 | $22.87 | 66,800 | — | — |
| 2011-12-01 | $22.11 | $22.86 | 118,000 | — | — |
| 2011-11-30 | $22.73 | $23.50 | 118,200 | — | — |
| 2011-11-29 | $21.00 | $21.71 | 54,800 | — | — |
| 2011-11-28 | $21.05 | $21.76 | 114,600 | — | — |
| 2011-11-25 | $19.51 | $20.17 | 23,500 | — | — |
| 2011-11-23 | $19.99 | $20.67 | 55,000 | — | — |
| 2011-11-22 | $21.06 | $21.77 | 31,600 | — | — |
| 2011-11-21 | $21.20 | $21.92 | 52,200 | — | — |
| 2011-11-18 | $22.10 | $22.85 | 86,500 | — | — |
| 2011-11-17 | $21.78 | $22.52 | 95,300 | — | — |
| 2011-11-16 | $22.98 | $23.76 | 73,500 | — | — |
| 2011-11-15 | $23.77 | $24.57 | 88,100 | — | — |
| 2011-11-14 | $23.40 | $24.19 | 89,300 | — | — |
| 2011-11-11 | $24.03 | $24.84 | 96,700 | — | — |
| 2011-11-10 | $23.71 | $24.51 | 106,700 | — | — |
| 2011-11-09 | $23.02 | $23.80 | 149,100 | — | — |
| 2011-11-08 | $24.04 | $24.85 | 110,700 | — | — |
| 2011-11-07 | $23.46 | $24.25 | 75,700 | — | — |
| 2011-11-04 | $23.45 | $24.24 | 161,000 | — | — |
| 2011-11-03 | $23.44 | $24.23 | 182,400 | — | — |
| 2011-11-02 | $22.12 | $22.87 | 159,400 | — | — |
| 2011-11-01 | $20.34 | $21.03 | 347,700 | — | — |
| 2011-10-31 | $18.95 | $19.59 | 201,500 | — | — |
| 2011-10-28 | $19.41 | $20.07 | 178,300 | — | — |
| 2011-10-27 | $18.72 | $19.35 | 167,300 | — | — |
| 2011-10-26 | $16.64 | $17.20 | 111,500 | — | — |
| 2011-10-25 | $15.90 | $16.44 | 151,000 | — | — |
| 2011-10-24 | $15.63 | $16.16 | 170,000 | — | — |
| 2011-10-21 | $14.86 | $15.36 | 88,700 | — | — |
| 2011-10-20 | $14.96 | $15.47 | 92,300 | — | — |
| 2011-10-19 | $15.18 | $15.69 | 111,300 | — | — |
| 2011-10-18 | $15.62 | $16.15 | 82,800 | — | — |
| 2011-10-17 | $14.95 | $15.46 | 149,300 | — | — |
| 2011-10-14 | $16.27 | $16.82 | 67,600 | — | — |
| 2011-10-13 | $15.98 | $16.52 | 55,600 | — | — |
| 2011-10-12 | $15.85 | $16.39 | 106,600 | — | — |
| 2011-10-11 | $15.32 | $15.84 | 94,500 | — | — |
| 2011-10-10 | $14.89 | $15.39 | 120,400 | — | — |
| 2011-10-07 | $13.82 | $14.29 | 76,600 | — | — |
| 2011-10-06 | $14.40 | $14.89 | 94,700 | — | — |
| 2011-10-05 | $14.06 | $14.54 | 280,400 | — | — |
| 2011-10-04 | $13.47 | $13.93 | 468,800 | — | — |
| 2011-10-03 | $13.55 | $14.01 | 119,100 | — | — |
| 2011-09-30 | $14.41 | $14.90 | 131,600 | — | — |
| 2011-09-29 | $14.55 | $15.04 | 294,500 | — | — |
| 2011-09-28 | $14.68 | $15.18 | 288,800 | — | — |
| 2011-09-27 | $15.88 | $16.42 | 112,600 | — | — |
| 2011-09-26 | $15.64 | $16.17 | 29,200 | — | — |
| 2011-09-23 | $15.11 | $15.62 | 92,000 | — | — |
| 2011-09-22 | $15.04 | $15.55 | 190,700 | — | — |
| 2011-09-21 | $15.50 | $16.02 | 229,300 | — | — |
| 2011-09-20 | $15.70 | $16.23 | 122,400 | — | — |
| 2011-09-19 | $16.07 | $16.61 | 160,500 | — | — |
| 2011-09-16 | $16.79 | $17.36 | 116,300 | — | — |
| 2011-09-15 | $16.98 | $17.55 | 45,900 | — | — |
| 2011-09-14 | $16.57 | $17.13 | 68,200 | — | — |
| 2011-09-13 | $16.36 | $16.91 | 65,900 | — | — |
| 2011-09-12 | $15.68 | $16.21 | 62,000 | — | — |
| 2011-09-09 | $16.00 | $16.54 | 64,600 | — | — |
| 2011-09-08 | $16.65 | $17.21 | 81,600 | — | — |
| 2011-09-07 | $17.00 | $17.58 | 116,400 | — | — |
| 2011-09-06 | $16.26 | $16.81 | 209,400 | — | — |
| 2011-09-02 | $16.14 | $16.69 | 255,800 | — | — |
| 2011-09-01 | $17.37 | $17.96 | 78,900 | — | — |
| 2011-08-31 | $18.31 | $18.93 | 183,900 | — | — |
| 2011-08-30 | $18.18 | $18.80 | 154,700 | — | — |
| 2011-08-29 | $18.29 | $18.91 | 104,500 | — | — |
| 2011-08-26 | $17.16 | $17.74 | 106,300 | — | — |
| 2011-08-25 | $16.79 | $17.36 | 46,100 | — | — |
| 2011-08-24 | $17.23 | $17.81 | 123,900 | — | — |
| 2011-08-23 | $16.97 | $17.54 | 157,700 | — | — |
| 2011-08-22 | $16.20 | $16.75 | 207,100 | — | — |
| 2011-08-19 | $16.12 | $16.67 | 117,700 | — | — |
| 2011-08-18 | $16.74 | $17.31 | 163,100 | — | — |
| 2011-08-17 | $17.72 | $18.32 | 87,300 | — | — |
| 2011-08-16 | $17.63 | $18.23 | 102,600 | — | — |
| 2011-08-15 | $17.76 | $18.36 | 183,900 | — | — |
| 2011-08-12 | $17.52 | $18.11 | 90,900 | — | — |
| 2011-08-11 | $17.37 | $17.96 | 330,300 | — | — |
| 2011-08-10 | $16.16 | $16.71 | 344,100 | — | — |
| 2011-08-09 | $17.72 | $18.32 | 210,700 | — | — |
| 2011-08-08 | $16.77 | $17.34 | 257,000 | — | — |
| 2011-08-05 | $18.94 | $19.58 | 195,800 | — | — |
| 2011-08-04 | $19.36 | $20.02 | 214,300 | — | — |
| 2011-08-03 | $22.60 | $23.36 | 152,500 | — | — |
| 2011-08-02 | $21.91 | $22.65 | 89,600 | — | — |
| 2011-08-01 | $23.46 | $24.25 | 148,700 | — | — |
| 2011-07-29 | $24.68 | $25.52 | 51,800 | — | — |
| 2011-07-28 | $24.66 | $25.49 | 69,000 | — | — |
| 2011-07-27 | $24.90 | $25.74 | 110,900 | — | — |
| 2011-07-26 | $26.44 | $27.33 | 110,900 | — | — |
| 2011-07-25 | $26.97 | $27.88 | 102,400 | — | — |
| 2011-07-22 | $28.24 | $29.20 | 67,600 | — | — |
| 2011-07-21 | $28.71 | $29.68 | 158,900 | — | — |
| 2011-07-20 | $27.47 | $28.40 | 52,500 | — | — |
| 2011-07-19 | $27.53 | $28.46 | 100,100 | — | — |
| 2011-07-18 | $26.05 | $26.93 | 33,300 | — | — |
| 2011-07-15 | $26.47 | $27.37 | 42,100 | — | — |
| 2011-07-14 | $26.44 | $27.33 | 76,200 | — | — |
| 2011-07-13 | $27.14 | $28.06 | 119,200 | — | — |
| 2011-07-12 | $26.36 | $27.25 | 105,700 | — | — |
| 2011-07-11 | $25.91 | $26.79 | 235,800 | — | — |
| 2011-07-08 | $28.65 | $29.62 | 144,200 | — | — |
| 2011-07-07 | $27.81 | $28.75 | 67,300 | — | — |
| 2011-07-06 | $26.94 | $27.85 | 74,600 | — | — |
| 2011-07-05 | $26.00 | $26.88 | 56,800 | — | — |
| 2011-07-01 | $26.17 | $27.06 | 62,800 | — | — |
| 2011-06-30 | $25.34 | $26.20 | 87,000 | — | — |
| 2011-06-29 | $24.70 | $25.54 | 75,800 | — | — |
| 2011-06-28 | $25.06 | $25.91 | 125,500 | — | — |
| 2011-06-27 | $24.84 | $25.68 | 36,300 | — | — |
| 2011-06-24 | $24.53 | $25.36 | 162,400 | — | — |
| 2011-06-23 | $24.71 | $25.55 | 55,700 | — | — |
| 2011-06-22 | $24.53 | $25.36 | 55,600 | — | — |
| 2011-06-21 | $24.60 | $25.43 | 107,300 | — | — |
| 2011-06-20 | $24.21 | $25.03 | 57,200 | — | — |
| 2011-06-17 | $24.19 | $25.01 | 227,700 | — | — |
| 2011-06-16 | $23.85 | $24.66 | 146,100 | — | — |
| 2011-06-15 | $24.00 | $24.81 | 88,600 | — | — |
| 2011-06-14 | $23.98 | $24.79 | 143,900 | — | — |
| 2011-06-13 | $23.66 | $24.46 | 120,700 | — | — |
| 2011-06-10 | $24.63 | $25.46 | 80,800 | — | — |
| 2011-06-09 | $25.24 | $26.09 | 44,000 | — | — |
| 2011-06-08 | $25.19 | $26.04 | 55,900 | — | — |
| 2011-06-07 | $25.56 | $26.43 | 103,200 | — | — |
| 2011-06-06 | $25.86 | $26.74 | 108,300 | — | — |
| 2011-06-03 | $26.02 | $26.90 | 68,400 | — | — |
| 2011-06-02 | $27.04 | $27.96 | 119,000 | — | — |
| 2011-06-01 | $26.38 | $27.27 | 123,000 | — | — |
| 2011-05-31 | $27.65 | $28.59 | 90,200 | — | — |
| 2011-05-27 | $27.20 | $28.12 | 59,200 | — | — |
| 2011-05-26 | $26.71 | $27.61 | 57,400 | — | — |
| 2011-05-25 | $26.25 | $27.14 | 60,100 | — | — |
| 2011-05-24 | $25.75 | $26.62 | 86,000 | — | — |
| 2011-05-23 | $25.25 | $26.10 | 59,200 | — | — |
| 2011-05-20 | $26.38 | $27.27 | 80,700 | — | — |
| 2011-05-19 | $26.69 | $27.59 | 33,200 | — | — |
| 2011-05-18 | $26.55 | $27.45 | 174,600 | — | — |
| 2011-05-17 | $26.09 | $26.97 | 94,500 | — | — |
| 2011-05-16 | $26.98 | $27.89 | 70,000 | — | — |
| 2011-05-13 | $27.51 | $28.44 | 151,300 | — | — |
| 2011-05-12 | $28.56 | $29.53 | 80,800 | — | — |
| 2011-05-11 | $28.50 | $29.46 | 118,900 | — | — |
| 2011-05-10 | $29.49 | $30.49 | 44,600 | — | — |
| 2011-05-09 | $28.24 | $29.20 | 89,400 | — | — |
| 2011-05-06 | $27.67 | $28.61 | 63,000 | — | — |
| 2011-05-05 | $27.65 | $28.59 | 72,000 | — | — |
| 2011-05-04 | $28.41 | $29.37 | 72,000 | — | — |
| 2011-05-03 | $29.12 | $30.11 | 110,500 | — | — |
| 2011-05-02 | $30.19 | $31.21 | 85,800 | — | — |
| 2011-04-29 | $29.98 | $30.99 | 48,000 | — | — |
| 2011-04-28 | $30.15 | $31.17 | 27,800 | — | — |
| 2011-04-27 | $30.08 | $31.10 | 74,400 | — | — |
| 2011-04-26 | $30.48 | $31.51 | 73,600 | — | — |
| 2011-04-25 | $30.09 | $31.11 | 73,000 | — | — |
| 2011-04-21 | $29.88 | $30.89 | 35,000 | — | — |
| 2011-04-20 | $30.04 | $31.06 | 60,200 | — | — |
| 2011-04-19 | $29.22 | $30.21 | 41,200 | — | — |
| 2011-04-18 | $29.06 | $30.04 | 40,300 | — | — |
| 2011-04-15 | $29.70 | $30.71 | 111,500 | — | — |
| 2011-04-14 | $29.68 | $30.68 | 49,500 | — | — |
| 2011-04-13 | $29.14 | $30.13 | 58,000 | — | — |
| 2011-04-12 | $29.07 | $30.05 | 228,300 | — | — |
| 2011-04-11 | $29.71 | $30.72 | 200,000 | — | — |
| 2011-04-08 | $30.58 | $31.62 | 151,900 | — | — |
| 2011-04-07 | $31.75 | $32.82 | 97,500 | — | — |
| 2011-04-06 | $32.15 | $33.24 | 54,800 | — | — |
| 2011-04-05 | $32.55 | $33.65 | 66,000 | — | — |
| 2011-04-04 | $33.30 | $34.43 | 72,500 | — | — |
| 2011-04-01 | $33.35 | $34.48 | 120,500 | — | — |
| 2011-03-31 | $32.51 | $33.61 | 141,200 | — | — |
| 2011-03-30 | $32.34 | $33.43 | 58,500 | — | — |
| 2011-03-29 | $31.83 | $32.91 | 68,900 | — | — |
| 2011-03-28 | $31.51 | $32.58 | 140,400 | — | — |
| 2011-03-25 | $31.27 | $32.33 | 173,300 | — | — |
| 2011-03-24 | $31.38 | $32.44 | 78,400 | — | — |
| 2011-03-23 | $31.50 | $32.57 | 143,000 | — | — |
| 2011-03-22 | $31.45 | $32.51 | 89,800 | — | — |
| 2011-03-21 | $31.24 | $32.30 | 179,200 | — | — |
| 2011-03-18 | $29.72 | $30.73 | 117,400 | — | — |
| 2011-03-17 | $29.35 | $30.34 | 91,000 | — | — |
| 2011-03-16 | $29.01 | $29.99 | 87,600 | — | — |
| 2011-03-15 | $29.32 | $30.31 | 131,100 | — | — |
| 2011-03-14 | $29.41 | $30.41 | 45,300 | — | — |
| 2011-03-11 | $29.32 | $30.31 | 57,900 | — | — |
| 2011-03-10 | $29.07 | $30.05 | 122,700 | — | — |
| 2011-03-09 | $29.42 | $30.42 | 64,100 | — | — |
| 2011-03-08 | $29.37 | $30.36 | 84,200 | — | — |
| 2011-03-07 | $28.57 | $29.54 | 95,600 | — | — |
| 2011-03-04 | $28.69 | $29.66 | 104,500 | — | — |
| 2011-03-03 | $28.30 | $29.26 | 61,100 | — | — |
| 2011-03-02 | $27.57 | $28.50 | 59,000 | — | — |
| 2011-03-01 | $27.54 | $28.47 | 116,300 | — | — |
| 2011-02-28 | $28.11 | $29.06 | 97,200 | — | — |
| 2011-02-25 | $28.14 | $29.09 | 86,900 | — | — |
| 2011-02-24 | $28.21 | $29.16 | 151,000 | — | — |
| 2011-02-23 | $27.23 | $28.15 | 91,000 | — | — |
| 2011-02-22 | $28.45 | $29.41 | 163,900 | — | — |
| 2011-02-18 | $29.96 | $30.97 | 220,900 | — | — |
| 2011-02-17 | $30.49 | $31.52 | 644,500 | — | — |
| 2011-02-16 | $31.76 | $32.84 | 110,100 | — | — |
| 2011-02-15 | $30.76 | $31.80 | 64,100 | — | — |
| 2011-02-14 | $30.41 | $31.44 | 240,000 | — | — |
| 2011-02-11 | $30.09 | $31.11 | 64,100 | — | — |
| 2011-02-10 | $29.88 | $30.89 | 42,100 | — | — |
| 2011-02-09 | $29.59 | $30.59 | 35,400 | — | — |
| 2011-02-08 | $29.75 | $30.76 | 50,900 | — | — |
| 2011-02-07 | $29.59 | $30.59 | 98,500 | — | — |
| 2011-02-04 | $29.05 | $30.03 | 42,400 | — | — |
| 2011-02-03 | $28.81 | $29.79 | 39,000 | — | — |
| 2011-02-02 | $29.30 | $30.29 | 23,100 | — | — |
| 2011-02-01 | $29.51 | $30.51 | 51,700 | — | — |
| 2011-01-31 | $28.52 | $29.49 | 34,700 | — | — |
| 2011-01-28 | $28.85 | $29.83 | 66,200 | — | — |
| 2011-01-27 | $29.40 | $30.40 | 23,400 | — | — |
| 2011-01-26 | $29.13 | $30.12 | 88,300 | — | — |
| 2011-01-25 | $28.38 | $29.34 | 83,400 | — | — |
| 2011-01-24 | $28.27 | $29.23 | 81,400 | — | — |
| 2011-01-21 | $28.38 | $29.34 | 30,500 | — | — |
| 2011-01-20 | $28.82 | $29.80 | 177,500 | — | — |
| 2011-01-19 | $29.40 | $30.40 | 181,800 | — | — |
| 2011-01-18 | $30.44 | $31.47 | 43,500 | — | — |
| 2011-01-14 | $30.27 | $31.29 | 38,800 | — | — |
| 2011-01-13 | $29.86 | $30.87 | 16,700 | — | — |
| 2011-01-12 | $29.85 | $30.86 | 30,700 | — | — |
| 2011-01-11 | $29.78 | $30.79 | 27,700 | — | — |
| 2011-01-10 | $29.94 | $30.95 | 39,900 | — | — |
| 2011-01-07 | $29.91 | $30.92 | 42,900 | — | — |
| 2011-01-06 | $29.87 | $30.88 | 63,000 | — | — |
| 2011-01-05 | $30.03 | $31.05 | 127,400 | — | — |
| 2011-01-04 | $29.56 | $30.56 | 118,200 | — | — |
| 2011-01-03 | $29.65 | $30.65 | 128,500 | — | — |