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
- 1980-03-17 to 2026-09-03
- 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 | $26.04 | $26.04 | 100 | — | — |
| 2011-12-29 | $26.19 | $26.19 | 0 | — | — |
| 2011-12-28 | $26.19 | $26.19 | 0 | — | — |
| 2011-12-27 | $26.19 | $26.19 | 200 | — | — |
| 2011-12-23 | $25.88 | $25.88 | 900 | — | — |
| 2011-12-22 | $26.35 | $26.35 | 300 | — | — |
| 2011-12-21 | $25.68 | $25.68 | 0 | — | — |
| 2011-12-20 | $25.68 | $25.68 | 1,600 | — | — |
| 2011-12-19 | $24.61 | $24.61 | 300 | — | — |
| 2011-12-16 | $24.75 | $24.75 | 0 | — | — |
| 2011-12-15 | $24.75 | $24.75 | 700 | — | — |
| 2011-12-14 | $24.75 | $24.75 | 2,000 | — | — |
| 2011-12-13 | $21.23 | $21.23 | 0 | — | — |
| 2011-12-12 | $21.23 | $21.23 | 0 | — | — |
| 2011-12-09 | $21.23 | $21.23 | 900 | — | — |
| 2011-12-08 | $21.25 | $21.25 | 0 | — | — |
| 2011-12-07 | $21.25 | $21.25 | 0 | — | — |
| 2011-12-06 | $21.25 | $21.25 | 0 | — | — |
| 2011-12-05 | $21.25 | $21.25 | 0 | — | — |
| 2011-12-02 | $21.25 | $21.25 | 0 | — | — |
| 2011-12-01 | $21.25 | $21.25 | 0 | — | — |
| 2011-11-30 | $21.25 | $21.25 | 0 | — | — |
| 2011-11-29 | $21.25 | $21.25 | 0 | — | — |
| 2011-11-28 | $21.25 | $21.25 | 0 | — | — |
| 2011-11-25 | $21.25 | $21.25 | 0 | — | — |
| 2011-11-23 | $21.25 | $21.25 | 0 | — | — |
| 2011-11-22 | $21.25 | $21.25 | 0 | — | — |
| 2011-11-21 | $21.25 | $21.25 | 600 | — | — |
| 2011-11-18 | $22.01 | $22.01 | 0 | — | — |
| 2011-11-17 | $22.01 | $22.01 | 0 | — | — |
| 2011-11-16 | $22.01 | $22.01 | 400 | — | — |
| 2011-11-15 | $21.20 | $21.20 | 200 | — | — |
| 2011-11-14 | $21.39 | $21.39 | 0 | — | — |
| 2011-11-11 | $21.39 | $21.39 | 0 | — | — |
| 2011-11-10 | $21.39 | $21.39 | 200 | — | — |
| 2011-11-09 | $21.07 | $21.07 | 0 | — | — |
| 2011-11-08 | $21.07 | $21.07 | 0 | — | — |
| 2011-11-07 | $21.07 | $21.07 | 200 | — | — |
| 2011-11-04 | $19.50 | $19.50 | 0 | — | — |
| 2011-11-03 | $19.50 | $19.50 | 0 | — | — |
| 2011-11-02 | $19.50 | $19.50 | 0 | — | — |
| 2011-11-01 | $19.50 | $19.50 | 0 | — | — |
| 2011-10-31 | $19.50 | $19.50 | 0 | — | — |
| 2011-10-28 | $19.50 | $19.50 | 0 | — | — |
| 2011-10-27 | $19.50 | $19.50 | 0 | — | — |
| 2011-10-26 | $19.50 | $19.50 | 0 | — | — |
| 2011-10-25 | $19.50 | $19.50 | 0 | — | — |
| 2011-10-24 | $19.50 | $19.50 | 0 | — | — |
| 2011-10-21 | $19.50 | $19.50 | 0 | — | — |
| 2011-10-20 | $19.50 | $19.50 | 200 | — | — |
| 2011-10-19 | $19.91 | $19.91 | 200 | — | — |
| 2011-10-18 | $20.35 | $20.35 | 200 | — | — |
| 2011-10-17 | $20.28 | $20.28 | 0 | — | — |
| 2011-10-14 | $20.28 | $20.28 | 100 | — | — |
| 2011-10-13 | $19.66 | $19.66 | 1,200 | — | — |
| 2011-10-12 | $19.68 | $19.68 | 0 | — | — |
| 2011-10-11 | $19.68 | $19.68 | 0 | — | — |
| 2011-10-10 | $19.68 | $19.68 | 0 | — | — |
| 2011-10-07 | $19.68 | $19.68 | 0 | — | — |
| 2011-10-06 | $19.68 | $19.68 | 0 | — | — |
| 2011-10-05 | $19.68 | $19.68 | 0 | — | — |
| 2011-10-04 | $19.68 | $19.68 | 100 | — | — |
| 2011-10-03 | $19.30 | $19.30 | 100 | — | — |
| 2011-09-30 | $19.50 | $19.50 | 0 | — | — |
| 2011-09-29 | $19.50 | $19.50 | 0 | — | — |
| 2011-09-28 | $19.50 | $19.50 | 0 | — | — |
| 2011-09-27 | $19.50 | $19.50 | 3,000 | — | — |
| 2011-09-26 | $19.22 | $19.22 | 0 | — | — |
| 2011-09-23 | $19.22 | $19.22 | 2,100 | — | — |
| 2011-09-22 | $19.20 | $19.20 | 200 | — | — |
| 2011-09-21 | $21.85 | $21.85 | 0 | — | — |
| 2011-09-20 | $21.85 | $21.85 | 0 | — | — |
| 2011-09-19 | $21.85 | $21.85 | 500 | — | — |
| 2011-09-16 | $21.83 | $21.83 | 0 | — | — |
| 2011-09-15 | $21.83 | $21.83 | 200 | — | — |
| 2011-09-14 | $21.35 | $21.35 | 500 | — | — |
| 2011-09-13 | $20.72 | $20.72 | 700 | — | — |
| 2011-09-12 | $20.32 | $20.32 | 0 | — | — |
| 2011-09-09 | $20.32 | $20.32 | 0 | — | — |
| 2011-09-08 | $20.32 | $20.32 | 700 | — | — |
| 2011-09-07 | $20.61 | $20.61 | 2,300 | — | — |
| 2011-09-06 | $23.47 | $23.47 | 0 | — | — |
| 2011-09-02 | $23.47 | $23.47 | 0 | — | — |
| 2011-09-01 | $23.47 | $23.47 | 400 | — | — |
| 2011-08-31 | $23.09 | $23.09 | 700 | — | — |
| 2011-08-30 | $22.57 | $22.57 | 300 | — | — |
| 2011-08-29 | $21.29 | $21.29 | 0 | — | — |
| 2011-08-26 | $21.29 | $21.29 | 0 | — | — |
| 2011-08-25 | $21.29 | $21.29 | 0 | — | — |
| 2011-08-24 | $21.29 | $21.29 | 100 | — | — |
| 2011-08-23 | $20.22 | $20.22 | 0 | — | — |
| 2011-08-22 | $20.22 | $20.22 | 100 | — | — |
| 2011-08-19 | $20.78 | $20.78 | 0 | — | — |
| 2011-08-18 | $20.78 | $20.78 | 0 | — | — |
| 2011-08-17 | $20.78 | $20.78 | 200 | — | — |
| 2011-08-16 | $20.75 | $20.75 | 500 | — | — |
| 2011-08-15 | $20.80 | $20.80 | 900 | — | — |
| 2011-08-12 | $20.22 | $20.22 | 200 | — | — |
| 2011-08-11 | $20.22 | $20.22 | 2,200 | — | — |
| 2011-08-10 | $20.97 | $20.97 | 300 | — | — |
| 2011-08-09 | $24.50 | $24.50 | 0 | — | — |
| 2011-08-08 | $24.50 | $24.50 | 0 | — | — |
| 2011-08-05 | $24.50 | $24.50 | 0 | — | — |
| 2011-08-04 | $24.50 | $24.50 | 1,200 | — | — |
| 2011-08-03 | $25.43 | $25.43 | 500 | — | — |
| 2011-08-02 | $25.77 | $25.77 | 1,600 | — | — |
| 2011-08-01 | $25.85 | $25.85 | 1,900 | — | — |
| 2011-07-29 | $25.47 | $25.47 | 700 | — | — |
| 2011-07-28 | $25.18 | $25.18 | 400 | — | — |
| 2011-07-27 | $24.93 | $24.93 | 100 | — | — |
| 2011-07-26 | $25.43 | $25.43 | 0 | — | — |
| 2011-07-25 | $25.43 | $25.43 | 400 | — | — |
| 2011-07-22 | $25.31 | $25.31 | 400 | — | — |
| 2011-07-21 | $24.55 | $24.55 | 1,600 | — | — |
| 2011-07-20 | $24.76 | $24.76 | 400 | — | — |
| 2011-07-19 | $24.10 | $24.10 | 200 | — | — |
| 2011-07-18 | $24.91 | $24.91 | 0 | — | — |
| 2011-07-15 | $24.91 | $24.91 | 0 | — | — |
| 2011-07-14 | $24.91 | $24.91 | 200 | — | — |
| 2011-07-13 | $25.29 | $25.29 | 100 | — | — |
| 2011-07-12 | $25.06 | $25.06 | 3,700 | — | — |
| 2011-07-11 | $24.65 | $24.65 | 0 | — | — |
| 2011-07-08 | $24.65 | $24.65 | 0 | — | — |
| 2011-07-07 | $24.65 | $24.65 | 0 | — | — |
| 2011-07-06 | $24.65 | $24.65 | 0 | — | — |
| 2011-07-05 | $24.65 | $24.65 | 0 | — | — |
| 2011-07-01 | $24.65 | $24.65 | 0 | — | — |
| 2011-06-30 | $24.65 | $24.65 | 200 | — | — |
| 2011-06-29 | $25.70 | $25.70 | 0 | — | — |
| 2011-06-28 | $25.70 | $25.70 | 200 | — | — |
| 2011-06-27 | $23.79 | $23.79 | 0 | — | — |
| 2011-06-24 | $23.79 | $23.79 | 2,400 | — | — |
| 2011-06-23 | $24.70 | $24.70 | 500 | — | — |
| 2011-06-22 | $24.29 | $24.29 | 100 | — | — |
| 2011-06-21 | $24.37 | $24.37 | 100 | — | — |
| 2011-06-20 | $23.27 | $23.27 | 0 | — | — |
| 2011-06-17 | $23.27 | $23.27 | 0 | — | — |
| 2011-06-16 | $23.27 | $23.27 | 100 | — | — |
| 2011-06-15 | $24.58 | $24.58 | 0 | — | — |
| 2011-06-14 | $24.58 | $24.58 | 0 | — | — |
| 2011-06-13 | $24.58 | $24.58 | 0 | — | — |
| 2011-06-10 | $24.58 | $24.58 | 0 | — | — |
| 2011-06-09 | $24.58 | $24.58 | 200 | — | — |
| 2011-06-08 | $23.95 | $23.95 | 200 | — | — |
| 2011-06-07 | $25.00 | $25.00 | 1,500 | — | — |
| 2011-06-06 | $22.97 | $22.97 | 800 | — | — |
| 2011-06-03 | $23.81 | $23.81 | 1,000 | — | — |
| 2011-06-02 | $24.51 | $24.51 | 0 | — | — |
| 2011-06-01 | $24.51 | $24.51 | 1,200 | — | — |
| 2011-05-31 | $27.59 | $27.59 | 4,000 | — | — |
| 2011-05-27 | $26.70 | $26.70 | 1,200 | — | — |
| 2011-05-26 | $26.45 | $26.45 | 400 | — | — |
| 2011-05-25 | $26.43 | $26.43 | 200 | — | — |
| 2011-05-24 | $27.00 | $27.00 | 0 | — | — |
| 2011-05-23 | $27.00 | $27.00 | 100 | — | — |
| 2011-05-20 | $27.00 | $27.00 | 400 | — | — |
| 2011-05-19 | $26.67 | $26.67 | 700 | — | — |
| 2011-05-18 | $25.97 | $25.97 | 700 | — | — |
| 2011-05-17 | $26.30 | $26.30 | 1,000 | — | — |
| 2011-05-16 | $26.89 | $26.89 | 300 | — | — |
| 2011-05-13 | $27.19 | $27.19 | 0 | — | — |
| 2011-05-12 | $27.19 | $27.19 | 2,600 | — | — |
| 2011-05-11 | $26.56 | $26.56 | 400 | — | — |
| 2011-05-10 | $26.16 | $26.16 | 0 | — | — |
| 2011-05-09 | $26.16 | $26.16 | 0 | — | — |
| 2011-05-06 | $26.16 | $26.16 | 0 | — | — |
| 2011-05-05 | $26.16 | $26.16 | 200 | — | — |
| 2011-05-04 | $25.92 | $25.92 | 600 | — | — |
| 2011-05-03 | $26.21 | $26.21 | 1,400 | — | — |
| 2011-05-02 | $27.26 | $27.26 | 700 | — | — |
| 2011-04-29 | $27.85 | $27.85 | 100 | — | — |
| 2011-04-28 | $27.57 | $27.57 | 0 | — | — |
| 2011-04-27 | $27.57 | $27.57 | 0 | — | — |
| 2011-04-26 | $27.57 | $27.57 | 200 | — | — |
| 2011-04-25 | $27.99 | $27.99 | 1,700 | — | — |
| 2011-04-21 | $28.12 | $28.12 | 400 | — | — |
| 2011-04-20 | $28.02 | $28.02 | 400 | — | — |
| 2011-04-19 | $28.28 | $28.28 | 0 | — | — |
| 2011-04-18 | $28.28 | $28.28 | 100 | — | — |
| 2011-04-15 | $28.00 | $28.00 | 0 | — | — |
| 2011-04-14 | $28.00 | $28.00 | 800 | — | — |
| 2011-04-13 | $28.25 | $28.25 | 0 | — | — |
| 2011-04-12 | $28.25 | $28.25 | 0 | — | — |
| 2011-04-11 | $28.25 | $28.25 | 200 | — | — |
| 2011-04-08 | $28.75 | $28.75 | 400 | — | — |
| 2011-04-07 | $29.24 | $29.24 | 1,000 | — | — |
| 2011-04-06 | $28.71 | $28.71 | 100 | — | — |
| 2011-04-05 | $29.70 | $29.70 | 0 | — | — |
| 2011-04-04 | $29.70 | $29.70 | 0 | — | — |
| 2011-04-01 | $29.70 | $29.70 | 400 | — | — |
| 2011-03-31 | $29.64 | $29.64 | 0 | — | — |
| 2011-03-30 | $29.64 | $29.64 | 0 | — | — |
| 2011-03-29 | $29.64 | $29.64 | 900 | — | — |
| 2011-03-28 | $29.64 | $29.64 | 300 | — | — |
| 2011-03-25 | $29.51 | $29.51 | 400 | — | — |
| 2011-03-24 | $29.50 | $29.50 | 100 | — | — |
| 2011-03-23 | $29.00 | $29.00 | 1,300 | — | — |
| 2011-03-22 | $27.50 | $27.50 | 0 | — | — |
| 2011-03-21 | $27.50 | $27.50 | 0 | — | — |
| 2011-03-18 | $27.50 | $27.50 | 0 | — | — |
| 2011-03-17 | $27.50 | $27.50 | 700 | — | — |
| 2011-03-16 | $27.92 | $27.92 | 0 | — | — |
| 2011-03-15 | $27.92 | $27.92 | 0 | — | — |
| 2011-03-14 | $27.92 | $27.92 | 0 | — | — |
| 2011-03-11 | $27.92 | $27.92 | 100 | — | — |
| 2011-03-10 | $28.03 | $28.03 | 400 | — | — |
| 2011-03-09 | $28.60 | $28.60 | 400 | — | — |
| 2011-03-08 | $27.22 | $27.22 | 400 | — | — |
| 2011-03-07 | $27.40 | $27.40 | 200 | — | — |
| 2011-03-04 | $27.64 | $27.64 | 0 | — | — |
| 2011-03-03 | $27.64 | $27.64 | 0 | — | — |
| 2011-03-02 | $27.64 | $27.64 | 0 | — | — |
| 2011-03-01 | $27.64 | $27.64 | 400 | — | — |
| 2011-02-28 | $28.55 | $28.55 | 1,600 | — | — |
| 2011-02-25 | $28.20 | $28.20 | 300 | — | — |
| 2011-02-24 | $26.44 | $26.44 | 0 | — | — |
| 2011-02-23 | $26.44 | $26.44 | 200 | — | — |
| 2011-02-22 | $26.50 | $26.50 | 300 | — | — |
| 2011-02-18 | $27.95 | $27.95 | 300 | — | — |
| 2011-02-17 | $28.28 | $28.28 | 0 | — | — |
| 2011-02-16 | $28.28 | $28.28 | 300 | — | — |
| 2011-02-15 | $29.35 | $29.35 | 0 | — | — |
| 2011-02-14 | $29.35 | $29.35 | 100 | — | — |
| 2011-02-11 | $29.25 | $29.25 | 200 | — | — |
| 2011-02-10 | $28.60 | $28.60 | 0 | — | — |
| 2011-02-09 | $28.60 | $28.60 | 100 | — | — |
| 2011-02-08 | $28.68 | $28.68 | 3,200 | — | — |
| 2011-02-07 | $28.74 | $28.74 | 300 | — | — |
| 2011-02-04 | $28.30 | $28.30 | 900 | — | — |
| 2011-02-03 | $28.05 | $28.05 | 0 | — | — |
| 2011-02-02 | $28.05 | $28.05 | 200 | — | — |
| 2011-02-01 | $27.94 | $27.94 | 1,000 | — | — |
| 2011-01-31 | $27.94 | $27.94 | 3,300 | — | — |
| 2011-01-28 | $23.12 | $23.12 | 400 | — | — |
| 2011-01-27 | $24.53 | $24.53 | 800 | — | — |
| 2011-01-26 | $25.20 | $25.20 | 800 | — | — |
| 2011-01-25 | $24.98 | $24.98 | 0 | — | — |
| 2011-01-24 | $24.98 | $24.98 | 0 | — | — |
| 2011-01-21 | $24.98 | $24.98 | 600 | — | — |
| 2011-01-20 | $26.00 | $26.00 | 1,300 | — | — |
| 2011-01-19 | $25.80 | $25.80 | 200 | — | — |
| 2011-01-18 | $26.32 | $26.32 | 0 | — | — |
| 2011-01-14 | $26.32 | $26.32 | 400 | — | — |
| 2011-01-13 | $26.50 | $26.50 | 0 | — | — |
| 2011-01-12 | $26.50 | $26.50 | 400 | — | — |
| 2011-01-11 | $25.76 | $25.76 | 3,600 | — | — |
| 2011-01-10 | $26.74 | $26.74 | 0 | — | — |
| 2011-01-07 | $26.74 | $26.74 | 100 | — | — |
| 2011-01-06 | $26.30 | $26.30 | 0 | — | — |
| 2011-01-05 | $26.30 | $26.30 | 700 | — | — |
| 2011-01-04 | $26.63 | $26.63 | 100 | — | — |
| 2011-01-03 | $27.21 | $27.21 | 200 | — | — |