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
- 1983-07-01 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 | $20.64 | $29.56 | 586,800 | — | — |
| 2011-12-29 | $20.93 | $29.98 | 573,900 | — | — |
| 2011-12-28 | $20.52 | $29.26 | 891,900 | — | — |
| 2011-12-27 | $20.83 | $29.70 | 693,000 | — | — |
| 2011-12-23 | $20.56 | $29.32 | 625,950 | — | — |
| 2011-12-22 | $20.49 | $29.23 | 1,070,850 | — | — |
| 2011-12-21 | $20.29 | $28.93 | 869,550 | — | — |
| 2011-12-20 | $20.28 | $28.92 | 1,245,900 | — | — |
| 2011-12-19 | $19.28 | $27.50 | 1,250,550 | — | — |
| 2011-12-16 | $19.71 | $28.10 | 1,418,850 | — | — |
| 2011-12-15 | $19.39 | $27.66 | 767,250 | — | — |
| 2011-12-14 | $19.41 | $27.68 | 1,248,000 | — | — |
| 2011-12-13 | $19.59 | $27.94 | 1,333,950 | — | — |
| 2011-12-12 | $19.91 | $28.39 | 1,170,750 | — | — |
| 2011-12-09 | $20.47 | $29.19 | 828,150 | — | — |
| 2011-12-08 | $19.90 | $28.38 | 1,083,150 | — | — |
| 2011-12-07 | $20.76 | $29.61 | 860,400 | — | — |
| 2011-12-06 | $20.64 | $29.43 | 1,433,250 | — | — |
| 2011-12-05 | $20.57 | $29.33 | 2,546,100 | — | — |
| 2011-12-02 | $19.73 | $28.14 | 1,338,450 | — | — |
| 2011-12-01 | $19.60 | $27.95 | 1,313,100 | — | — |
| 2011-11-30 | $19.87 | $28.34 | 1,435,500 | — | — |
| 2011-11-29 | $18.63 | $26.56 | 1,536,150 | — | — |
| 2011-11-28 | $18.46 | $26.33 | 1,270,800 | — | — |
| 2011-11-25 | $17.47 | $24.91 | 646,200 | — | — |
| 2011-11-23 | $17.35 | $24.74 | 1,596,750 | — | — |
| 2011-11-22 | $18.07 | $25.76 | 1,380,150 | — | — |
| 2011-11-21 | $18.53 | $26.42 | 1,289,850 | — | — |
| 2011-11-18 | $18.95 | $27.03 | 768,000 | — | — |
| 2011-11-17 | $18.92 | $26.98 | 1,159,200 | — | — |
| 2011-11-16 | $19.30 | $27.52 | 1,240,650 | — | — |
| 2011-11-15 | $20.03 | $28.57 | 920,400 | — | — |
| 2011-11-14 | $19.78 | $28.21 | 695,550 | — | — |
| 2011-11-11 | $20.17 | $28.76 | 670,050 | — | — |
| 2011-11-10 | $19.75 | $28.17 | 676,500 | — | — |
| 2011-11-09 | $19.49 | $27.80 | 1,117,950 | — | — |
| 2011-11-08 | $20.93 | $29.85 | 901,050 | — | — |
| 2011-11-07 | $20.77 | $29.62 | 695,100 | — | — |
| 2011-11-04 | $20.64 | $29.43 | 628,350 | — | — |
| 2011-11-03 | $20.85 | $29.74 | 1,345,350 | — | — |
| 2011-11-02 | $20.09 | $28.65 | 1,264,800 | — | — |
| 2011-11-01 | $19.31 | $27.53 | 1,699,200 | — | — |
| 2011-10-31 | $20.25 | $28.87 | 814,950 | — | — |
| 2011-10-28 | $21.07 | $30.04 | 958,200 | — | — |
| 2011-10-27 | $21.42 | $30.55 | 2,027,400 | — | — |
| 2011-10-26 | $19.68 | $28.07 | 1,647,750 | — | — |
| 2011-10-25 | $19.48 | $27.78 | 1,320,450 | — | — |
| 2011-10-24 | $20.67 | $29.48 | 2,239,500 | — | — |
| 2011-10-21 | $19.87 | $28.33 | 2,020,200 | — | — |
| 2011-10-20 | $19.22 | $27.41 | 2,467,200 | — | — |
| 2011-10-19 | $18.58 | $26.50 | 1,822,650 | — | — |
| 2011-10-18 | $18.97 | $27.05 | 1,400,400 | — | — |
| 2011-10-17 | $17.95 | $25.59 | 1,227,150 | — | — |
| 2011-10-14 | $18.63 | $26.56 | 627,900 | — | — |
| 2011-10-13 | $18.53 | $26.42 | 1,309,500 | — | — |
| 2011-10-12 | $18.87 | $26.92 | 1,050,750 | — | — |
| 2011-10-11 | $18.45 | $26.31 | 639,900 | — | — |
| 2011-10-10 | $18.47 | $26.34 | 1,035,600 | — | — |
| 2011-10-07 | $17.54 | $25.01 | 1,417,350 | — | — |
| 2011-10-06 | $18.29 | $26.09 | 1,090,500 | — | — |
| 2011-10-05 | $17.53 | $24.99 | 1,423,200 | — | — |
| 2011-10-04 | $17.45 | $24.88 | 2,700,000 | — | — |
| 2011-10-03 | $16.07 | $22.92 | 2,999,400 | — | — |
| 2011-09-30 | $17.31 | $24.68 | 1,736,250 | — | — |
| 2011-09-29 | $18.37 | $26.19 | 1,877,100 | — | — |
| 2011-09-28 | $17.54 | $24.89 | 2,017,350 | — | — |
| 2011-09-27 | $18.33 | $26.02 | 1,694,850 | — | — |
| 2011-09-26 | $17.97 | $25.50 | 1,769,850 | — | — |
| 2011-09-23 | $17.59 | $24.97 | 1,592,100 | — | — |
| 2011-09-22 | $17.01 | $24.13 | 2,669,400 | — | — |
| 2011-09-21 | $17.06 | $24.21 | 1,600,800 | — | — |
| 2011-09-20 | $17.92 | $25.43 | 1,102,950 | — | — |
| 2011-09-19 | $18.11 | $25.69 | 1,256,250 | — | — |
| 2011-09-16 | $18.59 | $26.38 | 1,879,200 | — | — |
| 2011-09-15 | $18.49 | $26.24 | 1,021,650 | — | — |
| 2011-09-14 | $17.84 | $25.32 | 1,003,650 | — | — |
| 2011-09-13 | $17.58 | $24.95 | 1,303,950 | — | — |
| 2011-09-12 | $17.23 | $24.45 | 1,465,350 | — | — |
| 2011-09-09 | $16.93 | $24.02 | 1,774,950 | — | — |
| 2011-09-08 | $17.55 | $24.91 | 1,212,150 | — | — |
| 2011-09-07 | $18.23 | $25.86 | 1,174,500 | — | — |
| 2011-09-06 | $17.25 | $24.47 | 1,665,300 | — | — |
| 2011-09-02 | $17.37 | $24.65 | 1,223,400 | — | — |
| 2011-09-01 | $17.99 | $25.53 | 1,422,150 | — | — |
| 2011-08-31 | $18.72 | $26.56 | 970,350 | — | — |
| 2011-08-30 | $18.53 | $26.30 | 1,543,500 | — | — |
| 2011-08-29 | $18.66 | $26.48 | 977,850 | — | — |
| 2011-08-26 | $17.76 | $25.20 | 1,495,350 | — | — |
| 2011-08-25 | $17.22 | $24.44 | 1,489,350 | — | — |
| 2011-08-24 | $17.68 | $25.09 | 1,463,400 | — | — |
| 2011-08-23 | $17.15 | $24.33 | 1,284,750 | — | — |
| 2011-08-22 | $16.28 | $23.10 | 1,281,450 | — | — |
| 2011-08-19 | $16.29 | $23.11 | 1,931,100 | — | — |
| 2011-08-18 | $16.64 | $23.61 | 2,078,100 | — | — |
| 2011-08-17 | $18.01 | $25.55 | 945,450 | — | — |
| 2011-08-16 | $18.10 | $25.68 | 1,890,600 | — | — |
| 2011-08-15 | $18.59 | $26.38 | 1,052,250 | — | — |
| 2011-08-12 | $17.80 | $25.26 | 1,418,400 | — | — |
| 2011-08-11 | $18.05 | $25.62 | 2,108,250 | — | — |
| 2011-08-10 | $16.98 | $24.10 | 2,515,950 | — | — |
| 2011-08-09 | $18.58 | $26.37 | 3,929,700 | — | — |
| 2011-08-08 | $17.43 | $24.74 | 1,971,750 | — | — |
| 2011-08-05 | $19.08 | $27.08 | 1,677,450 | — | — |
| 2011-08-04 | $19.70 | $27.96 | 1,725,150 | — | — |
| 2011-08-03 | $21.09 | $29.93 | 1,540,350 | — | — |
| 2011-08-02 | $20.59 | $29.22 | 1,292,400 | — | — |
| 2011-08-01 | $21.30 | $30.23 | 1,230,600 | — | — |
| 2011-07-29 | $21.17 | $30.05 | 976,650 | — | — |
| 2011-07-28 | $21.38 | $30.34 | 1,102,650 | — | — |
| 2011-07-27 | $21.58 | $30.62 | 1,063,500 | — | — |
| 2011-07-26 | $22.83 | $32.40 | 1,381,800 | — | — |
| 2011-07-25 | $22.53 | $31.97 | 681,450 | — | — |
| 2011-07-22 | $22.75 | $32.28 | 1,080,450 | — | — |
| 2011-07-21 | $22.66 | $32.16 | 2,810,700 | — | — |
| 2011-07-20 | $21.68 | $30.76 | 1,391,400 | — | — |
| 2011-07-19 | $21.17 | $30.05 | 1,086,750 | — | — |
| 2011-07-18 | $21.01 | $29.82 | 2,078,400 | — | — |
| 2011-07-15 | $20.87 | $29.62 | 2,058,750 | — | — |
| 2011-07-14 | $20.96 | $29.74 | 1,344,750 | — | — |
| 2011-07-13 | $21.76 | $30.88 | 883,050 | — | — |
| 2011-07-12 | $21.66 | $30.74 | 750,900 | — | — |
| 2011-07-11 | $21.69 | $30.78 | 1,336,950 | — | — |
| 2011-07-08 | $22.15 | $31.43 | 1,103,400 | — | — |
| 2011-07-07 | $22.35 | $31.71 | 1,131,000 | — | — |
| 2011-07-06 | $21.80 | $30.94 | 1,230,150 | — | — |
| 2011-07-05 | $21.78 | $30.91 | 1,097,250 | — | — |
| 2011-07-01 | $21.77 | $30.90 | 1,215,450 | — | — |
| 2011-06-30 | $21.43 | $30.41 | 1,489,650 | — | — |
| 2011-06-29 | $21.43 | $30.41 | 1,182,600 | — | — |
| 2011-06-28 | $20.90 | $29.54 | 1,005,150 | — | — |
| 2011-06-27 | $20.86 | $29.48 | 697,350 | — | — |
| 2011-06-24 | $20.88 | $29.51 | 1,289,850 | — | — |
| 2011-06-23 | $21.19 | $29.94 | 1,546,650 | — | — |
| 2011-06-22 | $21.77 | $30.77 | 662,250 | — | — |
| 2011-06-21 | $22.01 | $31.10 | 1,318,950 | — | — |
| 2011-06-20 | $21.60 | $30.52 | 545,550 | — | — |
| 2011-06-17 | $21.50 | $30.38 | 1,443,150 | — | — |
| 2011-06-16 | $21.37 | $30.19 | 1,577,400 | — | — |
| 2011-06-15 | $21.67 | $30.63 | 1,078,800 | — | — |
| 2011-06-14 | $22.06 | $31.17 | 1,116,000 | — | — |
| 2011-06-13 | $21.55 | $30.45 | 951,300 | — | — |
| 2011-06-10 | $21.65 | $30.59 | 1,167,150 | — | — |
| 2011-06-09 | $21.95 | $31.02 | 1,080,750 | — | — |
| 2011-06-08 | $21.63 | $30.57 | 1,903,200 | — | — |
| 2011-06-07 | $21.85 | $30.87 | 1,317,750 | — | — |
| 2011-06-06 | $21.57 | $30.49 | 1,192,650 | — | — |
| 2011-06-03 | $22.17 | $31.33 | 1,245,600 | — | — |
| 2011-06-02 | $22.77 | $32.18 | 762,300 | — | — |
| 2011-06-01 | $22.71 | $32.09 | 782,400 | — | — |
| 2011-05-31 | $23.83 | $33.67 | 1,284,000 | — | — |
| 2011-05-27 | $23.47 | $33.17 | 504,000 | — | — |
| 2011-05-26 | $23.23 | $32.82 | 680,850 | — | — |
| 2011-05-25 | $23.07 | $32.61 | 761,100 | — | — |
| 2011-05-24 | $22.87 | $32.31 | 835,950 | — | — |
| 2011-05-23 | $22.80 | $32.22 | 957,750 | — | — |
| 2011-05-20 | $23.25 | $32.85 | 922,800 | — | — |
| 2011-05-19 | $23.37 | $33.02 | 945,450 | — | — |
| 2011-05-18 | $23.32 | $32.95 | 1,530,300 | — | — |
| 2011-05-17 | $22.53 | $31.83 | 930,750 | — | — |
| 2011-05-16 | $22.67 | $32.03 | 632,550 | — | — |
| 2011-05-13 | $22.88 | $32.33 | 841,800 | — | — |
| 2011-05-12 | $23.51 | $33.22 | 1,380,000 | — | — |
| 2011-05-11 | $23.18 | $32.76 | 2,072,250 | — | — |
| 2011-05-10 | $23.53 | $33.25 | 1,581,900 | — | — |
| 2011-05-09 | $23.41 | $33.08 | 1,775,850 | — | — |
| 2011-05-06 | $23.67 | $33.44 | 1,174,050 | — | — |
| 2011-05-05 | $23.64 | $33.41 | 1,486,650 | — | — |
| 2011-05-04 | $24.41 | $34.50 | 878,550 | — | — |
| 2011-05-03 | $24.59 | $34.74 | 1,093,050 | — | — |
| 2011-05-02 | $24.80 | $35.05 | 791,250 | — | — |
| 2011-04-29 | $25.00 | $35.33 | 633,000 | — | — |
| 2011-04-28 | $25.07 | $35.42 | 670,350 | — | — |
| 2011-04-27 | $25.06 | $35.41 | 774,300 | — | — |
| 2011-04-26 | $25.01 | $35.35 | 894,000 | — | — |
| 2011-04-25 | $24.65 | $34.83 | 613,800 | — | — |
| 2011-04-21 | $24.96 | $35.27 | 735,600 | — | — |
| 2011-04-20 | $24.63 | $34.80 | 992,850 | — | — |
| 2011-04-19 | $24.17 | $34.15 | 638,700 | — | — |
| 2011-04-18 | $24.30 | $34.34 | 1,284,900 | — | — |
| 2011-04-15 | $25.39 | $35.88 | 562,200 | — | — |
| 2011-04-14 | $24.91 | $35.20 | 388,050 | — | — |
| 2011-04-13 | $24.95 | $35.25 | 443,850 | — | — |
| 2011-04-12 | $25.05 | $35.40 | 407,250 | — | — |
| 2011-04-11 | $25.19 | $35.59 | 410,700 | — | — |
| 2011-04-08 | $25.09 | $35.46 | 496,200 | — | — |
| 2011-04-07 | $25.32 | $35.78 | 864,150 | — | — |
| 2011-04-06 | $25.45 | $35.97 | 999,900 | — | — |
| 2011-04-05 | $25.55 | $36.11 | 666,450 | — | — |
| 2011-04-04 | $25.70 | $36.32 | 745,200 | — | — |
| 2011-04-01 | $25.75 | $36.38 | 1,127,550 | — | — |
| 2011-03-31 | $25.49 | $36.03 | 1,202,700 | — | — |
| 2011-03-30 | $25.04 | $35.39 | 806,100 | — | — |
| 2011-03-29 | $24.95 | $35.14 | 736,500 | — | — |
| 2011-03-28 | $24.97 | $35.16 | 514,650 | — | — |
| 2011-03-25 | $25.27 | $35.59 | 1,044,600 | — | — |
| 2011-03-24 | $24.92 | $35.09 | 639,900 | — | — |
| 2011-03-23 | $24.65 | $34.71 | 446,250 | — | — |
| 2011-03-22 | $24.69 | $34.77 | 682,200 | — | — |
| 2011-03-21 | $24.95 | $35.13 | 1,010,100 | — | — |
| 2011-03-18 | $24.19 | $34.06 | 1,639,800 | — | — |
| 2011-03-17 | $24.10 | $33.94 | 1,071,600 | — | — |
| 2011-03-16 | $23.99 | $33.79 | 1,357,050 | — | — |
| 2011-03-15 | $24.47 | $34.46 | 895,200 | — | — |
| 2011-03-14 | $24.70 | $34.78 | 803,400 | — | — |
| 2011-03-11 | $24.85 | $34.99 | 1,228,200 | — | — |
| 2011-03-10 | $24.89 | $35.06 | 1,621,800 | — | — |
| 2011-03-09 | $25.87 | $36.43 | 1,618,350 | — | — |
| 2011-03-08 | $26.11 | $36.76 | 1,687,050 | — | — |
| 2011-03-07 | $25.07 | $35.31 | 1,691,850 | — | — |
| 2011-03-04 | $25.14 | $35.40 | 1,140,450 | — | — |
| 2011-03-03 | $25.58 | $36.02 | 846,450 | — | — |
| 2011-03-02 | $25.11 | $35.36 | 836,850 | — | — |
| 2011-03-01 | $24.75 | $34.86 | 1,017,900 | — | — |
| 2011-02-28 | $25.55 | $35.98 | 1,063,350 | — | — |
| 2011-02-25 | $25.23 | $35.53 | 882,300 | — | — |
| 2011-02-24 | $24.85 | $34.99 | 1,047,000 | — | — |
| 2011-02-23 | $24.57 | $34.61 | 1,785,600 | — | — |
| 2011-02-22 | $25.11 | $35.37 | 1,212,600 | — | — |
| 2011-02-18 | $26.31 | $37.05 | 841,650 | — | — |
| 2011-02-17 | $26.27 | $36.99 | 484,200 | — | — |
| 2011-02-16 | $26.15 | $36.83 | 718,350 | — | — |
| 2011-02-15 | $25.91 | $36.48 | 568,950 | — | — |
| 2011-02-14 | $25.86 | $36.42 | 692,700 | — | — |
| 2011-02-11 | $25.78 | $36.30 | 805,200 | — | — |
| 2011-02-10 | $25.29 | $35.62 | 1,335,150 | — | — |
| 2011-02-09 | $25.03 | $35.25 | 793,350 | — | — |
| 2011-02-08 | $24.92 | $35.09 | 485,550 | — | — |
| 2011-02-07 | $24.76 | $34.87 | 836,400 | — | — |
| 2011-02-04 | $24.70 | $34.78 | 665,250 | — | — |
| 2011-02-03 | $24.39 | $34.34 | 815,400 | — | — |
| 2011-02-02 | $24.41 | $34.38 | 706,050 | — | — |
| 2011-02-01 | $24.58 | $34.61 | 1,099,350 | — | — |
| 2011-01-31 | $24.15 | $34.00 | 1,165,650 | — | — |
| 2011-01-28 | $24.03 | $33.84 | 1,003,350 | — | — |
| 2011-01-27 | $24.29 | $34.20 | 715,800 | — | — |
| 2011-01-26 | $23.96 | $33.74 | 666,900 | — | — |
| 2011-01-25 | $23.92 | $33.69 | 1,319,850 | — | — |
| 2011-01-24 | $24.31 | $34.23 | 1,144,650 | — | — |
| 2011-01-21 | $23.91 | $33.67 | 1,578,600 | — | — |
| 2011-01-20 | $23.56 | $33.18 | 3,327,300 | — | — |
| 2011-01-19 | $22.40 | $31.54 | 1,126,650 | — | — |
| 2011-01-18 | $22.81 | $32.12 | 1,338,900 | — | — |
| 2011-01-14 | $22.68 | $31.94 | 634,500 | — | — |
| 2011-01-13 | $22.41 | $31.56 | 709,350 | — | — |
| 2011-01-12 | $22.27 | $31.36 | 741,150 | — | — |
| 2011-01-11 | $21.80 | $30.70 | 466,800 | — | — |
| 2011-01-10 | $21.75 | $30.63 | 662,400 | — | — |
| 2011-01-07 | $21.58 | $30.39 | 444,150 | — | — |
| 2011-01-06 | $21.82 | $30.73 | 524,100 | — | — |
| 2011-01-05 | $21.67 | $30.51 | 927,300 | — | — |
| 2011-01-04 | $21.62 | $30.45 | 762,000 | — | — |
| 2011-01-03 | $22.01 | $30.99 | 864,150 | — | — |