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
- 1998-07-22 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 | $22.90 | $30.20 | 15,900 | — | — |
| 2011-12-29 | $22.90 | $30.20 | 20,300 | — | — |
| 2011-12-28 | $22.71 | $29.95 | 20,500 | — | — |
| 2011-12-27 | $23.33 | $30.77 | 30,000 | — | — |
| 2011-12-23 | $23.51 | $31.00 | 16,500 | — | — |
| 2011-12-22 | $23.44 | $30.91 | 32,300 | — | — |
| 2011-12-21 | $23.03 | $30.37 | 14,100 | — | — |
| 2011-12-20 | $23.04 | $30.38 | 48,000 | — | — |
| 2011-12-19 | $22.88 | $30.17 | 22,900 | — | — |
| 2011-12-16 | $22.69 | $29.92 | 59,400 | — | — |
| 2011-12-15 | $22.72 | $29.96 | 71,400 | — | — |
| 2011-12-14 | $22.50 | $29.67 | 52,600 | — | — |
| 2011-12-13 | $22.12 | $28.97 | 44,500 | — | — |
| 2011-12-12 | $22.46 | $29.41 | 38,400 | — | — |
| 2011-12-09 | $22.57 | $29.56 | 57,500 | — | — |
| 2011-12-08 | $20.77 | $27.20 | 22,900 | — | — |
| 2011-12-07 | $21.41 | $28.04 | 40,600 | — | — |
| 2011-12-06 | $21.68 | $28.39 | 49,200 | — | — |
| 2011-12-05 | $21.46 | $28.10 | 30,000 | — | — |
| 2011-12-02 | $21.13 | $27.67 | 15,600 | — | — |
| 2011-12-01 | $21.07 | $27.59 | 32,800 | — | — |
| 2011-11-30 | $21.20 | $27.76 | 73,300 | — | — |
| 2011-11-29 | $20.61 | $26.99 | 13,500 | — | — |
| 2011-11-28 | $20.66 | $27.06 | 29,000 | — | — |
| 2011-11-25 | $20.09 | $26.31 | 12,100 | — | — |
| 2011-11-23 | $20.35 | $26.65 | 29,100 | — | — |
| 2011-11-22 | $20.55 | $26.91 | 27,800 | — | — |
| 2011-11-21 | $20.57 | $26.94 | 27,600 | — | — |
| 2011-11-18 | $20.67 | $27.07 | 32,600 | — | — |
| 2011-11-17 | $20.68 | $27.08 | 48,300 | — | — |
| 2011-11-16 | $20.50 | $26.85 | 45,500 | — | — |
| 2011-11-15 | $20.69 | $27.09 | 39,000 | — | — |
| 2011-11-14 | $19.44 | $25.46 | 22,100 | — | — |
| 2011-11-11 | $20.14 | $26.37 | 42,800 | — | — |
| 2011-11-10 | $19.33 | $25.31 | 47,400 | — | — |
| 2011-11-09 | $18.72 | $24.51 | 56,300 | — | — |
| 2011-11-08 | $20.19 | $26.44 | 28,900 | — | — |
| 2011-11-07 | $19.90 | $26.06 | 19,500 | — | — |
| 2011-11-04 | $20.22 | $26.48 | 17,100 | — | — |
| 2011-11-03 | $20.74 | $27.16 | 41,600 | — | — |
| 2011-11-02 | $20.09 | $26.31 | 36,300 | — | — |
| 2011-11-01 | $19.03 | $24.92 | 37,800 | — | — |
| 2011-10-31 | $20.34 | $26.64 | 24,000 | — | — |
| 2011-10-28 | $20.75 | $27.17 | 36,500 | — | — |
| 2011-10-27 | $20.89 | $27.36 | 73,300 | — | — |
| 2011-10-26 | $19.96 | $26.14 | 26,700 | — | — |
| 2011-10-25 | $19.17 | $25.10 | 39,200 | — | — |
| 2011-10-24 | $20.74 | $27.16 | 40,300 | — | — |
| 2011-10-21 | $20.16 | $26.40 | 48,100 | — | — |
| 2011-10-20 | $19.85 | $25.99 | 19,200 | — | — |
| 2011-10-19 | $19.84 | $25.98 | 27,700 | — | — |
| 2011-10-18 | $19.96 | $26.14 | 49,600 | — | — |
| 2011-10-17 | $19.36 | $25.35 | 33,500 | — | — |
| 2011-10-14 | $19.76 | $25.88 | 19,000 | — | — |
| 2011-10-13 | $19.65 | $25.73 | 8,100 | — | — |
| 2011-10-12 | $19.47 | $25.50 | 53,200 | — | — |
| 2011-10-11 | $19.74 | $25.85 | 33,600 | — | — |
| 2011-10-10 | $19.30 | $25.27 | 38,300 | — | — |
| 2011-10-07 | $18.68 | $24.46 | 21,200 | — | — |
| 2011-10-06 | $18.95 | $24.82 | 30,700 | — | — |
| 2011-10-05 | $18.40 | $24.10 | 30,000 | — | — |
| 2011-10-04 | $18.15 | $23.77 | 48,800 | — | — |
| 2011-10-03 | $16.98 | $22.24 | 38,000 | — | — |
| 2011-09-30 | $17.71 | $23.19 | 52,600 | — | — |
| 2011-09-29 | $17.58 | $23.02 | 13,000 | — | — |
| 2011-09-28 | $16.95 | $22.20 | 58,500 | — | — |
| 2011-09-27 | $17.52 | $22.94 | 40,400 | — | — |
| 2011-09-26 | $17.70 | $23.18 | 14,100 | — | — |
| 2011-09-23 | $17.04 | $22.31 | 30,100 | — | — |
| 2011-09-22 | $17.15 | $22.46 | 63,500 | — | — |
| 2011-09-21 | $16.53 | $21.65 | 36,000 | — | — |
| 2011-09-20 | $16.81 | $22.01 | 36,500 | — | — |
| 2011-09-19 | $17.09 | $22.38 | 32,600 | — | — |
| 2011-09-16 | $17.86 | $23.39 | 45,000 | — | — |
| 2011-09-15 | $17.84 | $23.36 | 38,600 | — | — |
| 2011-09-14 | $17.94 | $23.49 | 37,700 | — | — |
| 2011-09-13 | $17.31 | $22.47 | 28,500 | — | — |
| 2011-09-12 | $17.32 | $22.48 | 23,700 | — | — |
| 2011-09-09 | $17.22 | $22.35 | 39,900 | — | — |
| 2011-09-08 | $17.32 | $22.48 | 30,500 | — | — |
| 2011-09-07 | $18.17 | $23.58 | 41,000 | — | — |
| 2011-09-06 | $16.86 | $21.88 | 31,000 | — | — |
| 2011-09-02 | $16.95 | $22.00 | 39,600 | — | — |
| 2011-09-01 | $17.49 | $22.70 | 43,800 | — | — |
| 2011-08-31 | $17.80 | $23.10 | 65,600 | — | — |
| 2011-08-30 | $17.62 | $22.87 | 87,300 | — | — |
| 2011-08-29 | $17.47 | $22.67 | 39,900 | — | — |
| 2011-08-26 | $17.29 | $22.44 | 32,200 | — | — |
| 2011-08-25 | $17.00 | $22.06 | 49,900 | — | — |
| 2011-08-24 | $18.08 | $23.47 | 34,400 | — | — |
| 2011-08-23 | $17.75 | $23.04 | 56,100 | — | — |
| 2011-08-22 | $16.88 | $21.91 | 22,100 | — | — |
| 2011-08-19 | $16.98 | $22.04 | 41,200 | — | — |
| 2011-08-18 | $16.95 | $22.00 | 44,300 | — | — |
| 2011-08-17 | $17.43 | $22.62 | 17,100 | — | — |
| 2011-08-16 | $17.21 | $22.34 | 33,200 | — | — |
| 2011-08-15 | $17.54 | $22.77 | 22,700 | — | — |
| 2011-08-12 | $16.89 | $21.92 | 27,900 | — | — |
| 2011-08-11 | $17.17 | $22.29 | 58,300 | — | — |
| 2011-08-10 | $16.45 | $21.35 | 37,100 | — | — |
| 2011-08-09 | $17.52 | $22.74 | 77,700 | — | — |
| 2011-08-08 | $16.00 | $20.77 | 92,400 | — | — |
| 2011-08-05 | $17.29 | $22.44 | 77,600 | — | — |
| 2011-08-04 | $17.75 | $23.04 | 73,100 | — | — |
| 2011-08-03 | $18.15 | $23.56 | 35,500 | — | — |
| 2011-08-02 | $17.76 | $23.05 | 60,400 | — | — |
| 2011-08-01 | $18.38 | $23.86 | 68,700 | — | — |
| 2011-07-29 | $18.11 | $23.51 | 56,300 | — | — |
| 2011-07-28 | $18.56 | $24.09 | 50,500 | — | — |
| 2011-07-27 | $18.40 | $23.88 | 76,900 | — | — |
| 2011-07-26 | $19.76 | $25.65 | 25,600 | — | — |
| 2011-07-25 | $20.10 | $26.09 | 30,300 | — | — |
| 2011-07-22 | $20.07 | $26.05 | 47,200 | — | — |
| 2011-07-21 | $21.43 | $27.81 | 15,700 | — | — |
| 2011-07-20 | $20.93 | $27.17 | 23,000 | — | — |
| 2011-07-19 | $21.41 | $27.79 | 21,500 | — | — |
| 2011-07-18 | $20.27 | $26.31 | 30,800 | — | — |
| 2011-07-15 | $21.18 | $27.49 | 44,500 | — | — |
| 2011-07-14 | $20.26 | $26.30 | 27,200 | — | — |
| 2011-07-13 | $20.21 | $26.23 | 27,800 | — | — |
| 2011-07-12 | $20.25 | $26.28 | 39,800 | — | — |
| 2011-07-11 | $20.80 | $27.00 | 36,100 | — | — |
| 2011-07-08 | $21.33 | $27.68 | 15,300 | — | — |
| 2011-07-07 | $21.69 | $28.15 | 29,400 | — | — |
| 2011-07-06 | $20.90 | $27.13 | 41,200 | — | — |
| 2011-07-05 | $20.01 | $25.97 | 28,900 | — | — |
| 2011-07-01 | $20.22 | $26.24 | 36,600 | — | — |
| 2011-06-30 | $19.90 | $25.83 | 55,000 | — | — |
| 2011-06-29 | $20.17 | $26.18 | 22,900 | — | — |
| 2011-06-28 | $19.95 | $25.89 | 34,400 | — | — |
| 2011-06-27 | $19.25 | $24.98 | 33,400 | — | — |
| 2011-06-24 | $18.98 | $24.63 | 70,700 | — | — |
| 2011-06-23 | $19.18 | $24.89 | 47,100 | — | — |
| 2011-06-22 | $19.06 | $24.74 | 21,700 | — | — |
| 2011-06-21 | $19.68 | $25.54 | 30,900 | — | — |
| 2011-06-20 | $19.46 | $25.26 | 60,000 | — | — |
| 2011-06-17 | $19.09 | $24.78 | 84,400 | — | — |
| 2011-06-16 | $19.27 | $25.01 | 44,600 | — | — |
| 2011-06-15 | $19.36 | $25.13 | 47,800 | — | — |
| 2011-06-14 | $19.49 | $25.10 | 60,300 | — | — |
| 2011-06-13 | $19.14 | $24.65 | 92,700 | — | — |
| 2011-06-10 | $18.95 | $24.40 | 75,000 | — | — |
| 2011-06-09 | $19.95 | $25.69 | 65,700 | — | — |
| 2011-06-08 | $19.94 | $25.68 | 33,400 | — | — |
| 2011-06-07 | $20.12 | $25.91 | 82,100 | — | — |
| 2011-06-06 | $19.93 | $25.66 | 48,600 | — | — |
| 2011-06-03 | $19.67 | $25.33 | 29,000 | — | — |
| 2011-06-02 | $19.96 | $25.70 | 45,600 | — | — |
| 2011-06-01 | $20.15 | $25.95 | 134,000 | — | — |
| 2011-05-31 | $20.46 | $26.35 | 145,100 | — | — |
| 2011-05-27 | $19.90 | $25.62 | 30,000 | — | — |
| 2011-05-26 | $19.85 | $25.56 | 21,600 | — | — |
| 2011-05-25 | $19.68 | $25.34 | 21,400 | — | — |
| 2011-05-24 | $19.62 | $25.26 | 79,600 | — | — |
| 2011-05-23 | $19.94 | $25.68 | 48,900 | — | — |
| 2011-05-20 | $20.02 | $25.78 | 41,600 | — | — |
| 2011-05-19 | $20.38 | $26.24 | 27,300 | — | — |
| 2011-05-18 | $20.46 | $26.35 | 55,100 | — | — |
| 2011-05-17 | $20.00 | $25.75 | 17,400 | — | — |
| 2011-05-16 | $20.16 | $25.96 | 35,900 | — | — |
| 2011-05-13 | $19.93 | $25.66 | 19,000 | — | — |
| 2011-05-12 | $20.95 | $26.98 | 28,000 | — | — |
| 2011-05-11 | $20.17 | $25.97 | 22,300 | — | — |
| 2011-05-10 | $20.65 | $26.59 | 33,300 | — | — |
| 2011-05-09 | $20.18 | $25.98 | 32,000 | — | — |
| 2011-05-06 | $19.70 | $25.37 | 37,000 | — | — |
| 2011-05-05 | $20.08 | $25.86 | 78,300 | — | — |
| 2011-05-04 | $21.75 | $28.01 | 24,000 | — | — |
| 2011-05-03 | $21.75 | $28.01 | 18,000 | — | — |
| 2011-05-02 | $21.68 | $27.92 | 37,000 | — | — |
| 2011-04-29 | $21.78 | $28.05 | 26,000 | — | — |
| 2011-04-28 | $21.89 | $28.19 | 42,000 | — | — |
| 2011-04-27 | $21.28 | $27.40 | 70,000 | — | — |
| 2011-04-26 | $21.15 | $27.23 | 82,300 | — | — |
| 2011-04-25 | $20.00 | $25.75 | 47,600 | — | — |
| 2011-04-21 | $20.04 | $25.80 | 41,600 | — | — |
| 2011-04-20 | $19.05 | $24.53 | 15,500 | — | — |
| 2011-04-19 | $19.34 | $24.90 | 21,400 | — | — |
| 2011-04-18 | $19.51 | $25.12 | 42,700 | — | — |
| 2011-04-15 | $19.71 | $25.38 | 43,700 | — | — |
| 2011-04-14 | $19.43 | $25.02 | 65,800 | — | — |
| 2011-04-13 | $19.28 | $24.83 | 31,600 | — | — |
| 2011-04-12 | $19.72 | $25.39 | 19,600 | — | — |
| 2011-04-11 | $19.79 | $25.48 | 18,700 | — | — |
| 2011-04-08 | $20.34 | $26.19 | 19,200 | — | — |
| 2011-04-07 | $20.89 | $26.90 | 23,400 | — | — |
| 2011-04-06 | $21.36 | $27.50 | 30,100 | — | — |
| 2011-04-05 | $21.52 | $27.71 | 37,500 | — | — |
| 2011-04-04 | $20.50 | $26.40 | 44,600 | — | — |
| 2011-04-01 | $19.99 | $25.74 | 33,200 | — | — |
| 2011-03-31 | $19.48 | $25.08 | 24,400 | — | — |
| 2011-03-30 | $19.59 | $25.23 | 16,500 | — | — |
| 2011-03-29 | $19.16 | $24.67 | 24,300 | — | — |
| 2011-03-28 | $19.25 | $24.79 | 24,800 | — | — |
| 2011-03-25 | $19.57 | $25.20 | 26,100 | — | — |
| 2011-03-24 | $19.25 | $24.79 | 25,800 | — | — |
| 2011-03-23 | $19.20 | $24.72 | 35,000 | — | — |
| 2011-03-22 | $18.49 | $23.81 | 38,400 | — | — |
| 2011-03-21 | $19.40 | $24.98 | 31,100 | — | — |
| 2011-03-18 | $19.45 | $25.04 | 77,000 | — | — |
| 2011-03-17 | $18.52 | $23.85 | 32,500 | — | — |
| 2011-03-16 | $18.26 | $23.51 | 28,400 | — | — |
| 2011-03-15 | $18.30 | $23.38 | 22,900 | — | — |
| 2011-03-14 | $18.39 | $23.49 | 22,700 | — | — |
| 2011-03-11 | $18.10 | $23.12 | 31,700 | — | — |
| 2011-03-10 | $17.99 | $22.98 | 75,500 | — | — |
| 2011-03-09 | $18.02 | $23.02 | 29,100 | — | — |
| 2011-03-08 | $18.12 | $23.15 | 38,400 | — | — |
| 2011-03-07 | $17.81 | $22.75 | 41,300 | — | — |
| 2011-03-04 | $17.85 | $22.81 | 81,500 | — | — |
| 2011-03-03 | $18.06 | $23.07 | 30,400 | — | — |
| 2011-03-02 | $17.84 | $22.79 | 36,900 | — | — |
| 2011-03-01 | $17.71 | $22.63 | 112,300 | — | — |
| 2011-02-28 | $17.14 | $21.90 | 26,500 | — | — |
| 2011-02-25 | $17.21 | $21.99 | 35,000 | — | — |
| 2011-02-24 | $17.08 | $21.82 | 121,800 | — | — |
| 2011-02-23 | $17.00 | $21.72 | 105,100 | — | — |
| 2011-02-22 | $16.87 | $21.55 | 133,800 | — | — |
| 2011-02-18 | $17.16 | $21.92 | 77,400 | — | — |
| 2011-02-17 | $17.46 | $22.31 | 35,500 | — | — |
| 2011-02-16 | $17.53 | $22.40 | 64,600 | — | — |
| 2011-02-15 | $17.66 | $22.56 | 43,400 | — | — |
| 2011-02-14 | $17.91 | $22.88 | 43,400 | — | — |
| 2011-02-11 | $18.00 | $23.00 | 152,400 | — | — |
| 2011-02-10 | $19.39 | $24.77 | 40,300 | — | — |
| 2011-02-09 | $19.89 | $25.41 | 47,200 | — | — |
| 2011-02-08 | $19.76 | $25.25 | 32,500 | — | — |
| 2011-02-07 | $19.64 | $25.09 | 58,500 | — | — |
| 2011-02-04 | $18.96 | $24.22 | 51,000 | — | — |
| 2011-02-03 | $18.71 | $23.90 | 45,000 | — | — |
| 2011-02-02 | $19.68 | $25.14 | 17,500 | — | — |
| 2011-02-01 | $19.85 | $25.36 | 55,000 | — | — |
| 2011-01-31 | $19.09 | $24.39 | 169,400 | — | — |
| 2011-01-28 | $18.60 | $23.76 | 201,900 | — | — |
| 2011-01-27 | $20.42 | $26.09 | 29,300 | — | — |
| 2011-01-26 | $20.49 | $26.18 | 59,900 | — | — |
| 2011-01-25 | $20.24 | $25.86 | 58,800 | — | — |
| 2011-01-24 | $20.41 | $26.08 | 31,900 | — | — |
| 2011-01-21 | $20.61 | $26.33 | 26,600 | — | — |
| 2011-01-20 | $20.78 | $26.55 | 26,800 | — | — |
| 2011-01-19 | $20.43 | $26.10 | 49,000 | — | — |
| 2011-01-18 | $21.62 | $27.62 | 29,400 | — | — |
| 2011-01-14 | $21.65 | $27.66 | 27,500 | — | — |
| 2011-01-13 | $21.39 | $27.33 | 22,500 | — | — |
| 2011-01-12 | $21.36 | $27.29 | 58,500 | — | — |
| 2011-01-11 | $21.89 | $27.97 | 17,300 | — | — |
| 2011-01-10 | $21.94 | $28.03 | 20,700 | — | — |
| 2011-01-07 | $22.00 | $28.11 | 44,700 | — | — |
| 2011-01-06 | $22.50 | $28.75 | 30,300 | — | — |
| 2011-01-05 | $22.87 | $29.22 | 27,900 | — | — |
| 2011-01-04 | $22.95 | $29.32 | 35,300 | — | — |
| 2011-01-03 | $23.86 | $30.48 | 37,600 | — | — |