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
- 1998-03-10 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 | $22.08 | $25.29 | 152,900 | — | — |
| 2011-12-29 | $22.01 | $25.21 | 123,000 | — | — |
| 2011-12-28 | $21.94 | $25.13 | 269,200 | — | — |
| 2011-12-27 | $22.37 | $25.62 | 139,400 | — | — |
| 2011-12-23 | $22.20 | $25.43 | 323,000 | — | — |
| 2011-12-22 | $22.44 | $25.70 | 523,200 | — | — |
| 2011-12-21 | $21.67 | $24.82 | 679,500 | — | — |
| 2011-12-20 | $21.79 | $24.96 | 778,800 | — | — |
| 2011-12-19 | $20.54 | $23.52 | 369,300 | — | — |
| 2011-12-16 | $20.06 | $22.97 | 415,300 | — | — |
| 2011-12-15 | $19.79 | $22.67 | 346,600 | — | — |
| 2011-12-14 | $19.90 | $22.79 | 433,200 | — | — |
| 2011-12-13 | $20.14 | $23.07 | 575,000 | — | — |
| 2011-12-12 | $20.65 | $23.65 | 597,800 | — | — |
| 2011-12-09 | $19.96 | $22.86 | 391,400 | — | — |
| 2011-12-08 | $19.57 | $22.41 | 245,500 | — | — |
| 2011-12-07 | $20.03 | $22.94 | 664,500 | — | — |
| 2011-12-06 | $20.05 | $22.96 | 272,400 | — | — |
| 2011-12-05 | $20.30 | $23.25 | 419,700 | — | — |
| 2011-12-02 | $20.65 | $23.65 | 468,300 | — | — |
| 2011-12-01 | $20.49 | $23.47 | 340,700 | — | — |
| 2011-11-30 | $20.57 | $23.56 | 239,400 | — | — |
| 2011-11-29 | $19.29 | $22.09 | 384,800 | — | — |
| 2011-11-28 | $19.55 | $22.39 | 308,600 | — | — |
| 2011-11-25 | $19.04 | $21.81 | 143,200 | — | — |
| 2011-11-23 | $19.18 | $21.97 | 467,000 | — | — |
| 2011-11-22 | $19.70 | $22.56 | 344,100 | — | — |
| 2011-11-21 | $20.20 | $23.14 | 539,700 | — | — |
| 2011-11-18 | $20.92 | $23.96 | 593,800 | — | — |
| 2011-11-17 | $20.69 | $23.70 | 586,400 | — | — |
| 2011-11-16 | $20.66 | $23.66 | 845,400 | — | — |
| 2011-11-15 | $19.77 | $22.51 | 491,000 | — | — |
| 2011-11-14 | $19.88 | $22.64 | 399,600 | — | — |
| 2011-11-11 | $20.53 | $23.38 | 186,500 | — | — |
| 2011-11-10 | $20.09 | $22.88 | 291,000 | — | — |
| 2011-11-09 | $20.28 | $23.09 | 384,900 | — | — |
| 2011-11-08 | $20.97 | $23.88 | 395,300 | — | — |
| 2011-11-07 | $21.02 | $23.94 | 365,000 | — | — |
| 2011-11-04 | $20.59 | $23.45 | 503,900 | — | — |
| 2011-11-03 | $21.11 | $24.04 | 709,600 | — | — |
| 2011-11-02 | $20.43 | $23.26 | 808,300 | — | — |
| 2011-11-01 | $19.91 | $22.67 | 1,612,500 | — | — |
| 2011-10-31 | $19.94 | $22.71 | 830,100 | — | — |
| 2011-10-28 | $21.69 | $24.70 | 1,055,600 | — | — |
| 2011-10-27 | $20.68 | $23.55 | 806,600 | — | — |
| 2011-10-26 | $19.19 | $21.85 | 467,400 | — | — |
| 2011-10-25 | $19.15 | $21.81 | 476,000 | — | — |
| 2011-10-24 | $19.37 | $22.06 | 545,800 | — | — |
| 2011-10-21 | $18.92 | $21.55 | 465,900 | — | — |
| 2011-10-20 | $18.98 | $21.61 | 601,500 | — | — |
| 2011-10-19 | $18.52 | $21.09 | 581,900 | — | — |
| 2011-10-18 | $18.82 | $21.43 | 747,100 | — | — |
| 2011-10-17 | $18.63 | $21.22 | 1,003,500 | — | — |
| 2011-10-14 | $18.62 | $21.20 | 987,200 | — | — |
| 2011-10-13 | $18.33 | $20.87 | 962,100 | — | — |
| 2011-10-12 | $18.75 | $21.35 | 1,380,700 | — | — |
| 2011-10-11 | $19.00 | $21.64 | 1,087,400 | — | — |
| 2011-10-10 | $19.40 | $22.09 | 493,600 | — | — |
| 2011-10-07 | $18.87 | $21.49 | 1,751,200 | — | — |
| 2011-10-06 | $19.20 | $21.86 | 989,800 | — | — |
| 2011-10-05 | $19.50 | $22.21 | 730,800 | — | — |
| 2011-10-04 | $19.50 | $22.21 | 1,600,000 | — | — |
| 2011-10-03 | $19.43 | $22.13 | 1,335,200 | — | — |
| 2011-09-30 | $20.19 | $22.99 | 435,900 | — | — |
| 2011-09-29 | $20.53 | $23.38 | 441,200 | — | — |
| 2011-09-28 | $20.55 | $23.40 | 396,400 | — | — |
| 2011-09-27 | $21.15 | $24.08 | 237,200 | — | — |
| 2011-09-26 | $20.61 | $23.47 | 262,900 | — | — |
| 2011-09-23 | $20.54 | $23.39 | 357,000 | — | — |
| 2011-09-22 | $20.33 | $23.15 | 511,900 | — | — |
| 2011-09-21 | $20.81 | $23.70 | 235,600 | — | — |
| 2011-09-20 | $21.70 | $24.71 | 386,500 | — | — |
| 2011-09-19 | $21.03 | $23.95 | 336,000 | — | — |
| 2011-09-16 | $21.70 | $24.71 | 255,100 | — | — |
| 2011-09-15 | $21.95 | $25.00 | 173,100 | — | — |
| 2011-09-14 | $22.09 | $25.16 | 747,000 | — | — |
| 2011-09-13 | $21.58 | $24.57 | 189,200 | — | — |
| 2011-09-12 | $21.21 | $24.15 | 180,900 | — | — |
| 2011-09-09 | $21.33 | $24.29 | 215,800 | — | — |
| 2011-09-08 | $21.66 | $24.67 | 167,400 | — | — |
| 2011-09-07 | $21.96 | $25.01 | 424,600 | — | — |
| 2011-09-06 | $21.40 | $24.37 | 182,800 | — | — |
| 2011-09-02 | $21.78 | $24.80 | 138,900 | — | — |
| 2011-09-01 | $22.49 | $25.61 | 284,000 | — | — |
| 2011-08-31 | $22.99 | $26.18 | 325,900 | — | — |
| 2011-08-30 | $23.17 | $26.39 | 203,100 | — | — |
| 2011-08-29 | $22.98 | $26.17 | 173,100 | — | — |
| 2011-08-26 | $22.82 | $25.99 | 278,800 | — | — |
| 2011-08-25 | $22.00 | $25.05 | 259,900 | — | — |
| 2011-08-24 | $22.63 | $25.77 | 416,100 | — | — |
| 2011-08-23 | $22.70 | $25.85 | 324,700 | — | — |
| 2011-08-22 | $21.67 | $24.68 | 437,800 | — | — |
| 2011-08-19 | $21.40 | $24.37 | 521,200 | — | — |
| 2011-08-18 | $21.46 | $24.44 | 353,700 | — | — |
| 2011-08-17 | $22.77 | $25.93 | 362,000 | — | — |
| 2011-08-16 | $23.10 | $26.18 | 344,800 | — | — |
| 2011-08-15 | $23.43 | $26.55 | 545,200 | — | — |
| 2011-08-12 | $23.11 | $26.19 | 620,800 | — | — |
| 2011-08-11 | $22.75 | $25.78 | 761,500 | — | — |
| 2011-08-10 | $22.43 | $25.42 | 640,000 | — | — |
| 2011-08-09 | $22.89 | $25.94 | 653,100 | — | — |
| 2011-08-08 | $21.62 | $24.50 | 1,130,900 | — | — |
| 2011-08-05 | $23.90 | $27.08 | 1,693,300 | — | — |
| 2011-08-04 | $25.80 | $29.24 | 612,000 | — | — |
| 2011-08-03 | $27.37 | $31.02 | 216,700 | — | — |
| 2011-08-02 | $27.30 | $30.94 | 543,200 | — | — |
| 2011-08-01 | $27.37 | $31.02 | 379,600 | — | — |
| 2011-07-29 | $27.39 | $31.04 | 206,800 | — | — |
| 2011-07-28 | $27.33 | $30.97 | 202,700 | — | — |
| 2011-07-27 | $28.02 | $31.75 | 309,300 | — | — |
| 2011-07-26 | $28.17 | $31.92 | 224,000 | — | — |
| 2011-07-25 | $28.79 | $32.62 | 850,600 | — | — |
| 2011-07-22 | $27.82 | $31.53 | 177,400 | — | — |
| 2011-07-21 | $28.03 | $31.76 | 128,300 | — | — |
| 2011-07-20 | $27.86 | $31.57 | 160,400 | — | — |
| 2011-07-19 | $27.35 | $30.99 | 334,200 | — | — |
| 2011-07-18 | $27.78 | $31.48 | 263,800 | — | — |
| 2011-07-15 | $28.45 | $32.24 | 308,700 | — | — |
| 2011-07-14 | $28.44 | $32.23 | 341,800 | — | — |
| 2011-07-13 | $28.30 | $32.07 | 384,200 | — | — |
| 2011-07-12 | $27.59 | $31.26 | 149,200 | — | — |
| 2011-07-11 | $27.62 | $31.30 | 175,600 | — | — |
| 2011-07-08 | $28.28 | $32.05 | 165,600 | — | — |
| 2011-07-07 | $28.32 | $32.09 | 414,300 | — | — |
| 2011-07-06 | $27.42 | $31.07 | 177,000 | — | — |
| 2011-07-05 | $27.30 | $30.94 | 189,000 | — | — |
| 2011-07-01 | $27.49 | $31.15 | 266,900 | — | — |
| 2011-06-30 | $27.49 | $31.15 | 260,700 | — | — |
| 2011-06-29 | $26.67 | $30.22 | 230,400 | — | — |
| 2011-06-28 | $26.06 | $29.53 | 142,000 | — | — |
| 2011-06-27 | $25.97 | $29.43 | 245,600 | — | — |
| 2011-06-24 | $25.62 | $29.03 | 168,100 | — | — |
| 2011-06-23 | $25.96 | $29.42 | 225,200 | — | — |
| 2011-06-22 | $26.07 | $29.54 | 281,300 | — | — |
| 2011-06-21 | $26.34 | $29.85 | 382,700 | — | — |
| 2011-06-20 | $25.62 | $29.03 | 316,400 | — | — |
| 2011-06-17 | $25.14 | $28.49 | 543,000 | — | — |
| 2011-06-16 | $25.53 | $28.93 | 489,100 | — | — |
| 2011-06-15 | $25.27 | $28.64 | 410,400 | — | — |
| 2011-06-14 | $25.56 | $28.96 | 313,800 | — | — |
| 2011-06-13 | $25.31 | $28.68 | 462,500 | — | — |
| 2011-06-10 | $25.70 | $29.12 | 270,300 | — | — |
| 2011-06-09 | $26.00 | $29.46 | 251,800 | — | — |
| 2011-06-08 | $25.78 | $29.21 | 615,200 | — | — |
| 2011-06-07 | $26.18 | $29.67 | 359,100 | — | — |
| 2011-06-06 | $26.34 | $29.85 | 482,600 | — | — |
| 2011-06-03 | $26.47 | $30.00 | 573,400 | — | — |
| 2011-06-02 | $26.85 | $30.43 | 204,400 | — | — |
| 2011-06-01 | $26.85 | $30.43 | 421,600 | — | — |
| 2011-05-31 | $27.72 | $31.41 | 236,200 | — | — |
| 2011-05-27 | $27.46 | $31.12 | 318,200 | — | — |
| 2011-05-26 | $26.76 | $30.32 | 395,100 | — | — |
| 2011-05-25 | $26.93 | $30.52 | 185,900 | — | — |
| 2011-05-24 | $26.77 | $30.34 | 255,800 | — | — |
| 2011-05-23 | $27.02 | $30.62 | 209,300 | — | — |
| 2011-05-20 | $27.30 | $30.94 | 249,600 | — | — |
| 2011-05-19 | $27.57 | $31.24 | 383,900 | — | — |
| 2011-05-18 | $27.25 | $30.88 | 443,000 | — | — |
| 2011-05-17 | $26.96 | $30.43 | 231,400 | — | — |
| 2011-05-16 | $27.24 | $30.75 | 278,200 | — | — |
| 2011-05-13 | $27.84 | $31.43 | 182,300 | — | — |
| 2011-05-12 | $28.35 | $32.00 | 356,000 | — | — |
| 2011-05-11 | $28.49 | $32.16 | 443,000 | — | — |
| 2011-05-10 | $28.79 | $32.50 | 348,100 | — | — |
| 2011-05-09 | $28.42 | $32.08 | 489,300 | — | — |
| 2011-05-06 | $28.56 | $32.24 | 302,600 | — | — |
| 2011-05-05 | $28.80 | $32.51 | 324,500 | — | — |
| 2011-05-04 | $28.48 | $32.15 | 695,300 | — | — |
| 2011-05-03 | $29.78 | $33.61 | 862,900 | — | — |
| 2011-05-02 | $30.13 | $34.01 | 707,900 | — | — |
| 2011-04-29 | $31.27 | $35.30 | 567,000 | — | — |
| 2011-04-28 | $30.15 | $34.03 | 210,800 | — | — |
| 2011-04-27 | $30.07 | $33.94 | 381,200 | — | — |
| 2011-04-26 | $29.89 | $33.74 | 566,400 | — | — |
| 2011-04-25 | $29.14 | $32.89 | 378,300 | — | — |
| 2011-04-21 | $28.82 | $32.53 | 174,200 | — | — |
| 2011-04-20 | $28.39 | $32.05 | 123,700 | — | — |
| 2011-04-19 | $27.92 | $31.52 | 269,000 | — | — |
| 2011-04-18 | $28.43 | $32.09 | 275,700 | — | — |
| 2011-04-15 | $28.04 | $31.65 | 217,200 | — | — |
| 2011-04-14 | $27.64 | $31.20 | 171,200 | — | — |
| 2011-04-13 | $27.57 | $31.12 | 165,700 | — | — |
| 2011-04-12 | $27.50 | $31.04 | 341,900 | — | — |
| 2011-04-11 | $27.50 | $31.04 | 301,600 | — | — |
| 2011-04-08 | $27.56 | $31.11 | 402,400 | — | — |
| 2011-04-07 | $27.30 | $30.82 | 221,000 | — | — |
| 2011-04-06 | $27.72 | $31.29 | 771,100 | — | — |
| 2011-04-05 | $28.44 | $32.10 | 453,200 | — | — |
| 2011-04-04 | $28.54 | $32.22 | 277,300 | — | — |
| 2011-04-01 | $28.52 | $32.19 | 522,300 | — | — |
| 2011-03-31 | $28.15 | $31.78 | 218,700 | — | — |
| 2011-03-30 | $28.01 | $31.62 | 338,800 | — | — |
| 2011-03-29 | $27.49 | $31.03 | 1,229,200 | — | — |
| 2011-03-28 | $26.17 | $29.54 | 953,800 | — | — |
| 2011-03-25 | $25.75 | $29.07 | 603,900 | — | — |
| 2011-03-24 | $25.81 | $29.13 | 1,319,600 | — | — |
| 2011-03-23 | $26.16 | $29.53 | 189,300 | — | — |
| 2011-03-22 | $26.20 | $29.57 | 129,200 | — | — |
| 2011-03-21 | $26.13 | $29.49 | 311,700 | — | — |
| 2011-03-18 | $25.81 | $29.13 | 496,800 | — | — |
| 2011-03-17 | $25.29 | $28.55 | 274,600 | — | — |
| 2011-03-16 | $25.35 | $28.61 | 337,300 | — | — |
| 2011-03-15 | $24.88 | $28.08 | 371,700 | — | — |
| 2011-03-14 | $24.46 | $27.61 | 160,100 | — | — |
| 2011-03-11 | $24.46 | $27.61 | 165,000 | — | — |
| 2011-03-10 | $24.52 | $27.68 | 179,700 | — | — |
| 2011-03-09 | $24.85 | $28.05 | 178,300 | — | — |
| 2011-03-08 | $24.79 | $27.98 | 216,100 | — | — |
| 2011-03-07 | $24.60 | $27.77 | 430,700 | — | — |
| 2011-03-04 | $25.38 | $28.65 | 298,300 | — | — |
| 2011-03-03 | $25.91 | $29.25 | 426,300 | — | — |
| 2011-03-02 | $25.89 | $29.22 | 388,000 | — | — |
| 2011-03-01 | $25.52 | $28.81 | 288,700 | — | — |
| 2011-02-28 | $25.50 | $28.78 | 443,700 | — | — |
| 2011-02-25 | $25.29 | $28.55 | 1,620,900 | — | — |
| 2011-02-24 | $25.84 | $29.17 | 1,523,300 | — | — |
| 2011-02-23 | $26.43 | $29.83 | 615,600 | — | — |
| 2011-02-22 | $26.44 | $29.84 | 340,500 | — | — |
| 2011-02-18 | $26.35 | $29.74 | 664,400 | — | — |
| 2011-02-17 | $26.05 | $29.40 | 212,000 | — | — |
| 2011-02-16 | $26.04 | $29.39 | 1,000,900 | — | — |
| 2011-02-15 | $25.79 | $28.99 | 211,900 | — | — |
| 2011-02-14 | $25.83 | $29.04 | 266,000 | — | — |
| 2011-02-11 | $25.85 | $29.06 | 385,000 | — | — |
| 2011-02-10 | $25.88 | $29.09 | 547,800 | — | — |
| 2011-02-09 | $25.87 | $29.08 | 172,400 | — | — |
| 2011-02-08 | $25.85 | $29.06 | 139,600 | — | — |
| 2011-02-07 | $25.83 | $29.04 | 270,900 | — | — |
| 2011-02-04 | $25.27 | $28.41 | 196,800 | — | — |
| 2011-02-03 | $25.21 | $28.34 | 189,200 | — | — |
| 2011-02-02 | $25.17 | $28.30 | 275,300 | — | — |
| 2011-02-01 | $25.31 | $28.45 | 555,300 | — | — |
| 2011-01-31 | $24.93 | $28.03 | 480,900 | — | — |
| 2011-01-28 | $25.00 | $28.10 | 486,300 | — | — |
| 2011-01-27 | $25.15 | $28.27 | 340,400 | — | — |
| 2011-01-26 | $25.17 | $28.30 | 523,000 | — | — |
| 2011-01-25 | $24.84 | $27.92 | 261,900 | — | — |
| 2011-01-24 | $24.95 | $28.05 | 201,200 | — | — |
| 2011-01-21 | $24.61 | $27.67 | 124,300 | — | — |
| 2011-01-20 | $24.33 | $27.35 | 227,500 | — | — |
| 2011-01-19 | $24.28 | $27.30 | 471,900 | — | — |
| 2011-01-18 | $25.14 | $28.26 | 376,200 | — | — |
| 2011-01-14 | $25.45 | $28.61 | 505,800 | — | — |
| 2011-01-13 | $25.13 | $28.25 | 412,700 | — | — |
| 2011-01-12 | $25.03 | $28.14 | 416,900 | — | — |
| 2011-01-11 | $24.37 | $27.40 | 928,800 | — | — |
| 2011-01-10 | $24.12 | $27.12 | 206,900 | — | — |
| 2011-01-07 | $24.00 | $26.98 | 285,700 | — | — |
| 2011-01-06 | $23.56 | $26.49 | 190,500 | — | — |
| 2011-01-05 | $23.72 | $26.67 | 256,000 | — | — |
| 2011-01-04 | $23.42 | $26.33 | 431,500 | — | — |
| 2011-01-03 | $23.16 | $26.04 | 278,500 | — | — |