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
- 2004-04-20 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 | $16.11 | $16.11 | 411,100 | — | — |
| 2011-12-29 | $16.10 | $16.10 | 563,500 | — | — |
| 2011-12-28 | $15.58 | $15.58 | 444,700 | — | — |
| 2011-12-27 | $16.66 | $16.66 | 189,400 | — | — |
| 2011-12-23 | $17.32 | $17.32 | 210,000 | — | — |
| 2011-12-22 | $17.02 | $17.02 | 302,200 | — | — |
| 2011-12-21 | $17.60 | $17.60 | 156,400 | — | — |
| 2011-12-20 | $17.85 | $17.85 | 248,800 | — | — |
| 2011-12-19 | $17.26 | $17.26 | 451,700 | — | — |
| 2011-12-16 | $18.42 | $18.42 | 495,600 | — | — |
| 2011-12-15 | $18.46 | $18.46 | 534,000 | — | — |
| 2011-12-14 | $19.25 | $19.25 | 639,400 | — | — |
| 2011-12-13 | $20.51 | $20.51 | 278,700 | — | — |
| 2011-12-12 | $21.48 | $21.48 | 303,000 | — | — |
| 2011-12-09 | $22.38 | $22.38 | 373,200 | — | — |
| 2011-12-08 | $21.66 | $21.66 | 322,700 | — | — |
| 2011-12-07 | $22.14 | $22.14 | 220,900 | — | — |
| 2011-12-06 | $21.90 | $21.90 | 335,500 | — | — |
| 2011-12-05 | $21.53 | $21.53 | 283,500 | — | — |
| 2011-12-02 | $21.42 | $21.42 | 319,600 | — | — |
| 2011-12-01 | $22.31 | $22.31 | 324,000 | — | — |
| 2011-11-30 | $22.79 | $22.79 | 266,500 | — | — |
| 2011-11-29 | $21.98 | $21.98 | 207,100 | — | — |
| 2011-11-28 | $21.51 | $21.51 | 395,100 | — | — |
| 2011-11-25 | $20.52 | $20.52 | 83,200 | — | — |
| 2011-11-23 | $20.99 | $20.99 | 248,700 | — | — |
| 2011-11-22 | $21.45 | $21.45 | 286,800 | — | — |
| 2011-11-21 | $20.91 | $20.91 | 367,700 | — | — |
| 2011-11-18 | $20.71 | $20.71 | 390,500 | — | — |
| 2011-11-17 | $20.20 | $20.20 | 349,800 | — | — |
| 2011-11-16 | $21.43 | $21.43 | 328,600 | — | — |
| 2011-11-15 | $22.15 | $22.15 | 162,700 | — | — |
| 2011-11-14 | $22.54 | $22.54 | 307,900 | — | — |
| 2011-11-11 | $22.84 | $22.84 | 242,000 | — | — |
| 2011-11-10 | $23.49 | $23.49 | 208,700 | — | — |
| 2011-11-09 | $23.86 | $23.86 | 253,500 | — | — |
| 2011-11-08 | $24.16 | $24.16 | 250,200 | — | — |
| 2011-11-07 | $24.46 | $24.46 | 229,000 | — | — |
| 2011-11-04 | $24.51 | $24.51 | 117,900 | — | — |
| 2011-11-03 | $24.71 | $24.71 | 210,300 | — | — |
| 2011-11-02 | $24.22 | $24.22 | 443,400 | — | — |
| 2011-11-01 | $25.00 | $25.00 | 420,600 | — | — |
| 2011-10-31 | $23.75 | $23.75 | 208,000 | — | — |
| 2011-10-28 | $24.54 | $24.54 | 163,100 | — | — |
| 2011-10-27 | $24.41 | $24.41 | 360,000 | — | — |
| 2011-10-26 | $24.23 | $24.23 | 171,200 | — | — |
| 2011-10-25 | $24.19 | $24.19 | 314,100 | — | — |
| 2011-10-24 | $23.74 | $23.74 | 270,500 | — | — |
| 2011-10-21 | $23.64 | $23.64 | 123,200 | — | — |
| 2011-10-20 | $23.59 | $23.59 | 188,300 | — | — |
| 2011-10-19 | $23.35 | $23.35 | 301,900 | — | — |
| 2011-10-18 | $24.49 | $24.49 | 626,300 | — | — |
| 2011-10-17 | $22.69 | $22.69 | 264,200 | — | — |
| 2011-10-14 | $23.30 | $23.30 | 144,200 | — | — |
| 2011-10-13 | $23.27 | $23.27 | 171,200 | — | — |
| 2011-10-12 | $23.96 | $23.96 | 250,100 | — | — |
| 2011-10-11 | $23.93 | $23.93 | 768,100 | — | — |
| 2011-10-10 | $21.95 | $21.95 | 90,800 | — | — |
| 2011-10-07 | $21.43 | $21.43 | 149,200 | — | — |
| 2011-10-06 | $22.29 | $22.29 | 173,500 | — | — |
| 2011-10-05 | $21.80 | $21.80 | 313,200 | — | — |
| 2011-10-04 | $20.80 | $20.80 | 409,100 | — | — |
| 2011-10-03 | $21.32 | $21.32 | 269,500 | — | — |
| 2011-09-30 | $22.48 | $22.48 | 185,900 | — | — |
| 2011-09-29 | $22.22 | $22.22 | 281,500 | — | — |
| 2011-09-28 | $22.47 | $22.47 | 235,000 | — | — |
| 2011-09-27 | $23.18 | $23.18 | 228,100 | — | — |
| 2011-09-26 | $23.56 | $23.56 | 309,300 | — | — |
| 2011-09-23 | $23.40 | $23.40 | 454,900 | — | — |
| 2011-09-22 | $25.02 | $25.02 | 551,000 | — | — |
| 2011-09-21 | $26.08 | $26.08 | 175,700 | — | — |
| 2011-09-20 | $26.75 | $26.75 | 218,200 | — | — |
| 2011-09-19 | $26.15 | $26.15 | 218,700 | — | — |
| 2011-09-16 | $26.73 | $26.73 | 348,500 | — | — |
| 2011-09-15 | $26.60 | $26.60 | 416,600 | — | — |
| 2011-09-14 | $26.22 | $26.22 | 471,600 | — | — |
| 2011-09-13 | $27.67 | $27.67 | 332,200 | — | — |
| 2011-09-12 | $27.51 | $27.51 | 417,800 | — | — |
| 2011-09-09 | $29.47 | $29.47 | 224,000 | — | — |
| 2011-09-08 | $30.26 | $30.26 | 381,900 | — | — |
| 2011-09-07 | $29.55 | $29.55 | 147,500 | — | — |
| 2011-09-06 | $29.61 | $29.61 | 212,600 | — | — |
| 2011-09-02 | $29.92 | $29.92 | 158,400 | — | — |
| 2011-09-01 | $29.30 | $29.30 | 132,000 | — | — |
| 2011-08-31 | $29.27 | $29.27 | 213,800 | — | — |
| 2011-08-30 | $29.59 | $29.59 | 171,900 | — | — |
| 2011-08-29 | $28.64 | $28.64 | 146,600 | — | — |
| 2011-08-26 | $28.89 | $28.89 | 139,900 | — | — |
| 2011-08-25 | $27.89 | $27.89 | 196,600 | — | — |
| 2011-08-24 | $27.53 | $27.53 | 526,400 | — | — |
| 2011-08-23 | $29.28 | $29.28 | 321,800 | — | — |
| 2011-08-22 | $31.22 | $31.22 | 402,200 | — | — |
| 2011-08-19 | $30.17 | $30.17 | 402,400 | — | — |
| 2011-08-18 | $29.75 | $29.75 | 332,200 | — | — |
| 2011-08-17 | $30.20 | $30.20 | 320,300 | — | — |
| 2011-08-16 | $29.67 | $29.67 | 212,600 | — | — |
| 2011-08-15 | $29.20 | $29.20 | 186,300 | — | — |
| 2011-08-12 | $28.41 | $28.41 | 292,900 | — | — |
| 2011-08-11 | $29.18 | $29.18 | 524,800 | — | — |
| 2011-08-10 | $28.87 | $28.87 | 361,600 | — | — |
| 2011-08-09 | $29.30 | $29.30 | 536,400 | — | — |
| 2011-08-08 | $25.50 | $25.50 | 519,700 | — | — |
| 2011-08-05 | $26.22 | $26.22 | 376,600 | — | — |
| 2011-08-04 | $27.18 | $27.18 | 377,900 | — | — |
| 2011-08-03 | $29.11 | $29.11 | 164,200 | — | — |
| 2011-08-02 | $29.09 | $29.09 | 237,700 | — | — |
| 2011-08-01 | $28.64 | $28.64 | 198,300 | — | — |
| 2011-07-29 | $27.65 | $27.65 | 198,000 | — | — |
| 2011-07-28 | $28.46 | $28.46 | 213,200 | — | — |
| 2011-07-27 | $28.32 | $28.32 | 189,000 | — | — |
| 2011-07-26 | $29.28 | $29.28 | 137,300 | — | — |
| 2011-07-25 | $29.09 | $29.09 | 101,200 | — | — |
| 2011-07-22 | $29.42 | $29.42 | 106,200 | — | — |
| 2011-07-21 | $29.23 | $29.23 | 167,200 | — | — |
| 2011-07-20 | $29.62 | $29.62 | 134,600 | — | — |
| 2011-07-19 | $29.03 | $29.03 | 204,700 | — | — |
| 2011-07-18 | $29.82 | $29.82 | 237,700 | — | — |
| 2011-07-15 | $29.43 | $29.43 | 234,400 | — | — |
| 2011-07-14 | $29.43 | $29.43 | 309,600 | — | — |
| 2011-07-13 | $30.26 | $30.26 | 389,700 | — | — |
| 2011-07-12 | $29.81 | $29.81 | 245,300 | — | — |
| 2011-07-11 | $28.77 | $28.77 | 267,600 | — | — |
| 2011-07-08 | $28.84 | $28.84 | 281,100 | — | — |
| 2011-07-07 | $28.22 | $28.22 | 157,900 | — | — |
| 2011-07-06 | $28.06 | $28.06 | 155,900 | — | — |
| 2011-07-05 | $28.36 | $28.36 | 218,900 | — | — |
| 2011-07-01 | $27.41 | $27.41 | 177,300 | — | — |
| 2011-06-30 | $28.21 | $28.21 | 139,200 | — | — |
| 2011-06-29 | $28.16 | $28.16 | 310,000 | — | — |
| 2011-06-28 | $27.61 | $27.61 | 209,600 | — | — |
| 2011-06-27 | $27.06 | $27.06 | 148,800 | — | — |
| 2011-06-24 | $26.87 | $26.87 | 233,900 | — | — |
| 2011-06-23 | $27.41 | $27.41 | 310,600 | — | — |
| 2011-06-22 | $27.89 | $27.89 | 370,400 | — | — |
| 2011-06-21 | $27.32 | $27.32 | 325,100 | — | — |
| 2011-06-20 | $25.87 | $25.87 | 506,000 | — | — |
| 2011-06-17 | $26.32 | $26.32 | 1,551,300 | — | — |
| 2011-06-16 | $25.11 | $25.11 | 636,500 | — | — |
| 2011-06-15 | $24.84 | $24.84 | 381,500 | — | — |
| 2011-06-14 | $24.99 | $24.99 | 347,200 | — | — |
| 2011-06-13 | $24.38 | $24.38 | 980,700 | — | — |
| 2011-06-10 | $26.25 | $26.25 | 385,200 | — | — |
| 2011-06-09 | $27.00 | $27.00 | 378,900 | — | — |
| 2011-06-08 | $26.31 | $26.31 | 756,100 | — | — |
| 2011-06-07 | $28.12 | $28.12 | 257,400 | — | — |
| 2011-06-06 | $28.40 | $28.40 | 272,900 | — | — |
| 2011-06-03 | $28.22 | $28.22 | 225,900 | — | — |
| 2011-06-02 | $28.90 | $28.90 | 256,600 | — | — |
| 2011-06-01 | $29.20 | $29.20 | 191,000 | — | — |
| 2011-05-31 | $29.75 | $29.75 | 207,700 | — | — |
| 2011-05-27 | $30.22 | $30.22 | 147,900 | — | — |
| 2011-05-26 | $29.88 | $29.88 | 139,100 | — | — |
| 2011-05-25 | $30.01 | $30.01 | 220,900 | — | — |
| 2011-05-24 | $29.33 | $29.33 | 333,600 | — | — |
| 2011-05-23 | $28.95 | $28.95 | 257,300 | — | — |
| 2011-05-20 | $29.54 | $29.54 | 312,200 | — | — |
| 2011-05-19 | $29.08 | $29.08 | 103,500 | — | — |
| 2011-05-18 | $28.81 | $28.81 | 173,500 | — | — |
| 2011-05-17 | $28.45 | $28.45 | 469,100 | — | — |
| 2011-05-16 | $28.64 | $28.64 | 285,000 | — | — |
| 2011-05-13 | $29.21 | $29.21 | 291,300 | — | — |
| 2011-05-12 | $29.34 | $29.34 | 339,000 | — | — |
| 2011-05-11 | $29.31 | $29.31 | 395,600 | — | — |
| 2011-05-10 | $30.20 | $30.20 | 160,500 | — | — |
| 2011-05-09 | $31.02 | $31.02 | 224,700 | — | — |
| 2011-05-06 | $30.31 | $30.31 | 225,200 | — | — |
| 2011-05-05 | $29.92 | $29.92 | 413,900 | — | — |
| 2011-05-04 | $31.03 | $31.03 | 407,100 | — | — |
| 2011-05-03 | $31.42 | $31.42 | 451,100 | — | — |
| 2011-05-02 | $33.16 | $33.16 | 235,000 | — | — |
| 2011-04-29 | $34.07 | $34.07 | 137,000 | — | — |
| 2011-04-28 | $33.89 | $33.89 | 274,300 | — | — |
| 2011-04-27 | $33.66 | $33.66 | 263,800 | — | — |
| 2011-04-26 | $32.76 | $32.76 | 283,900 | — | — |
| 2011-04-25 | $32.59 | $32.59 | 209,900 | — | — |
| 2011-04-21 | $33.62 | $33.62 | 141,100 | — | — |
| 2011-04-20 | $33.79 | $33.79 | 196,900 | — | — |
| 2011-04-19 | $34.47 | $34.47 | 214,800 | — | — |
| 2011-04-18 | $34.00 | $34.00 | 376,000 | — | — |
| 2011-04-15 | $33.62 | $33.62 | 278,300 | — | — |
| 2011-04-14 | $33.01 | $33.01 | 162,200 | — | — |
| 2011-04-13 | $32.32 | $32.32 | 172,600 | — | — |
| 2011-04-12 | $32.21 | $32.21 | 199,900 | — | — |
| 2011-04-11 | $32.48 | $32.48 | 359,800 | — | — |
| 2011-04-08 | $34.23 | $34.23 | 329,000 | — | — |
| 2011-04-07 | $33.52 | $33.52 | 286,200 | — | — |
| 2011-04-06 | $33.12 | $33.12 | 410,200 | — | — |
| 2011-04-05 | $32.52 | $32.52 | 265,100 | — | — |
| 2011-04-04 | $32.04 | $32.04 | 240,000 | — | — |
| 2011-04-01 | $32.63 | $32.63 | 266,100 | — | — |
| 2011-03-31 | $31.82 | $31.82 | 183,300 | — | — |
| 2011-03-30 | $31.80 | $31.80 | 164,600 | — | — |
| 2011-03-29 | $31.06 | $31.06 | 236,400 | — | — |
| 2011-03-28 | $31.30 | $31.30 | 235,000 | — | — |
| 2011-03-25 | $32.01 | $32.01 | 140,700 | — | — |
| 2011-03-24 | $32.02 | $32.02 | 399,900 | — | — |
| 2011-03-23 | $32.60 | $32.60 | 326,700 | — | — |
| 2011-03-22 | $31.79 | $31.79 | 189,800 | — | — |
| 2011-03-21 | $32.15 | $32.15 | 243,100 | — | — |
| 2011-03-18 | $31.27 | $31.27 | 501,500 | — | — |
| 2011-03-17 | $31.13 | $31.13 | 325,900 | — | — |
| 2011-03-16 | $31.48 | $31.48 | 348,700 | — | — |
| 2011-03-15 | $31.00 | $31.00 | 840,000 | — | — |
| 2011-03-14 | $32.64 | $32.64 | 266,300 | — | — |
| 2011-03-11 | $33.45 | $33.45 | 279,900 | — | — |
| 2011-03-10 | $32.01 | $32.01 | 415,600 | — | — |
| 2011-03-09 | $33.58 | $33.58 | 176,800 | — | — |
| 2011-03-08 | $34.38 | $34.38 | 157,500 | — | — |
| 2011-03-07 | $34.67 | $34.67 | 357,500 | — | — |
| 2011-03-04 | $35.14 | $35.14 | 232,800 | — | — |
| 2011-03-03 | $34.43 | $34.43 | 270,300 | — | — |
| 2011-03-02 | $34.96 | $34.96 | 373,100 | — | — |
| 2011-03-01 | $34.13 | $34.13 | 360,900 | — | — |
| 2011-02-28 | $33.35 | $33.35 | 219,900 | — | — |
| 2011-02-25 | $33.71 | $33.71 | 263,500 | — | — |
| 2011-02-24 | $33.59 | $33.59 | 530,000 | — | — |
| 2011-02-23 | $35.05 | $35.05 | 721,600 | — | — |
| 2011-02-22 | $32.84 | $32.84 | 780,800 | — | — |
| 2011-02-18 | $31.72 | $31.72 | 380,500 | — | — |
| 2011-02-17 | $31.77 | $31.77 | 157,400 | — | — |
| 2011-02-16 | $31.45 | $31.45 | 153,100 | — | — |
| 2011-02-15 | $31.45 | $31.45 | 181,900 | — | — |
| 2011-02-14 | $30.97 | $30.97 | 140,900 | — | — |
| 2011-02-11 | $30.50 | $30.50 | 240,500 | — | — |
| 2011-02-10 | $31.09 | $31.09 | 254,500 | — | — |
| 2011-02-09 | $30.68 | $30.68 | 252,500 | — | — |
| 2011-02-08 | $31.74 | $31.74 | 921,700 | — | — |
| 2011-02-07 | $29.31 | $29.31 | 280,400 | — | — |
| 2011-02-04 | $29.46 | $29.46 | 245,000 | — | — |
| 2011-02-03 | $29.99 | $29.99 | 345,700 | — | — |
| 2011-02-02 | $28.61 | $28.61 | 165,400 | — | — |
| 2011-02-01 | $28.94 | $28.94 | 257,900 | — | — |
| 2011-01-31 | $28.16 | $28.16 | 189,400 | — | — |
| 2011-01-28 | $28.51 | $28.51 | 266,800 | — | — |
| 2011-01-27 | $27.91 | $27.91 | 376,200 | — | — |
| 2011-01-26 | $28.96 | $28.96 | 257,700 | — | — |
| 2011-01-25 | $28.02 | $28.02 | 409,900 | — | — |
| 2011-01-24 | $27.99 | $27.99 | 597,900 | — | — |
| 2011-01-21 | $27.81 | $27.81 | 314,800 | — | — |
| 2011-01-20 | $28.30 | $28.30 | 383,700 | — | — |
| 2011-01-19 | $28.84 | $28.84 | 376,500 | — | — |
| 2011-01-18 | $29.61 | $29.61 | 269,500 | — | — |
| 2011-01-14 | $29.07 | $29.07 | 513,600 | — | — |
| 2011-01-13 | $29.90 | $29.90 | 599,400 | — | — |
| 2011-01-12 | $30.59 | $30.59 | 223,500 | — | — |
| 2011-01-11 | $30.48 | $30.48 | 234,800 | — | — |
| 2011-01-10 | $29.91 | $29.91 | 492,300 | — | — |
| 2011-01-07 | $28.65 | $28.65 | 288,900 | — | — |
| 2011-01-06 | $28.32 | $28.32 | 404,000 | — | — |
| 2011-01-05 | $29.08 | $29.08 | 419,900 | — | — |
| 2011-01-04 | $29.40 | $29.40 | 722,000 | — | — |
| 2011-01-03 | $30.32 | $30.32 | 216,300 | — | — |