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
- 1993-03-02 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 | $28.04 | $28.03 | 7,867 | — | — |
| 2011-12-29 | $28.40 | $28.39 | 13,067 | — | — |
| 2011-12-28 | $27.01 | $27.01 | 3,200 | — | — |
| 2011-12-27 | $27.60 | $27.60 | 2,133 | — | — |
| 2011-12-23 | $28.21 | $28.21 | 6,133 | — | — |
| 2011-12-22 | $27.85 | $27.85 | 13,867 | — | — |
| 2011-12-21 | $27.14 | $27.14 | 7,200 | — | — |
| 2011-12-20 | $27.83 | $27.83 | 12,133 | — | — |
| 2011-12-19 | $26.48 | $26.47 | 7,067 | — | — |
| 2011-12-16 | $27.25 | $27.25 | 19,867 | — | — |
| 2011-12-15 | $27.62 | $27.62 | 9,867 | — | — |
| 2011-12-14 | $27.67 | $27.68 | 16,267 | — | — |
| 2011-12-13 | $27.33 | $27.33 | 5,867 | — | — |
| 2011-12-12 | $27.54 | $27.54 | 30,533 | — | — |
| 2011-12-09 | $27.75 | $27.75 | 24,667 | — | — |
| 2011-12-08 | $26.70 | $26.70 | 10,800 | — | — |
| 2011-12-07 | $27.56 | $27.56 | 10,933 | — | — |
| 2011-12-06 | $28.13 | $28.13 | 11,733 | — | — |
| 2011-12-05 | $28.01 | $28.01 | 6,800 | — | — |
| 2011-12-02 | $26.96 | $26.96 | 2,133 | — | — |
| 2011-12-01 | $26.17 | $26.17 | 8,400 | — | — |
| 2011-11-30 | $26.48 | $26.47 | 12,267 | — | — |
| 2011-11-29 | $23.24 | $23.24 | 6,400 | — | — |
| 2011-11-28 | $23.43 | $23.43 | 9,067 | — | — |
| 2011-11-25 | $21.94 | $21.94 | 2,267 | — | — |
| 2011-11-23 | $24.73 | $24.73 | 8,933 | — | — |
| 2011-11-22 | $26.59 | $26.59 | 5,067 | — | — |
| 2011-11-21 | $26.04 | $26.04 | 4,533 | — | — |
| 2011-11-18 | $27.23 | $27.23 | 16,267 | — | — |
| 2011-11-17 | $25.94 | $25.94 | 19,867 | — | — |
| 2011-11-16 | $26.59 | $26.59 | 4,800 | — | — |
| 2011-11-15 | $26.78 | $26.78 | 15,067 | — | — |
| 2011-11-14 | $26.79 | $26.79 | 19,467 | — | — |
| 2011-11-11 | $27.00 | $27.00 | 5,733 | — | — |
| 2011-11-10 | $26.25 | $26.25 | 12,800 | — | — |
| 2011-11-09 | $25.95 | $25.95 | 7,600 | — | — |
| 2011-11-08 | $27.86 | $27.86 | 2,800 | — | — |
| 2011-11-07 | $27.89 | $27.89 | 7,467 | — | — |
| 2011-11-04 | $27.57 | $27.57 | 4,400 | — | — |
| 2011-11-03 | $28.34 | $28.34 | 6,933 | — | — |
| 2011-11-02 | $27.10 | $27.10 | 7,333 | — | — |
| 2011-11-01 | $27.23 | $27.23 | 11,467 | — | — |
| 2011-10-31 | $28.13 | $28.13 | 17,867 | — | — |
| 2011-10-28 | $28.38 | $28.38 | 9,333 | — | — |
| 2011-10-27 | $28.31 | $28.31 | 20,400 | — | — |
| 2011-10-26 | $27.94 | $27.94 | 15,467 | — | — |
| 2011-10-25 | $27.19 | $27.19 | 11,067 | — | — |
| 2011-10-24 | $28.50 | $28.50 | 9,467 | — | — |
| 2011-10-21 | $27.77 | $27.77 | 12,267 | — | — |
| 2011-10-20 | $27.50 | $27.49 | 2,667 | — | — |
| 2011-10-19 | $27.85 | $27.85 | 6,533 | — | — |
| 2011-10-18 | $28.29 | $28.29 | 9,600 | — | — |
| 2011-10-17 | $27.01 | $27.01 | 10,533 | — | — |
| 2011-10-14 | $26.98 | $26.98 | 16,400 | — | — |
| 2011-10-13 | $26.17 | $26.18 | 6,800 | — | — |
| 2011-10-12 | $24.60 | $24.60 | 28,933 | — | — |
| 2011-10-11 | $22.68 | $22.68 | 6,400 | — | — |
| 2011-10-10 | $22.09 | $22.10 | 10,933 | — | — |
| 2011-10-07 | $21.75 | $21.75 | 13,067 | — | — |
| 2011-10-06 | $22.12 | $22.12 | 9,733 | — | — |
| 2011-10-05 | $21.78 | $21.78 | 5,600 | — | — |
| 2011-10-04 | $21.53 | $21.53 | 61,867 | — | — |
| 2011-10-03 | $20.10 | $20.10 | 48,800 | — | — |
| 2011-09-30 | $22.13 | $22.13 | 4,667 | — | — |
| 2011-09-29 | $22.49 | $22.48 | 6,133 | — | — |
| 2011-09-28 | $21.92 | $21.91 | 18,933 | — | — |
| 2011-09-27 | $23.13 | $23.13 | 17,067 | — | — |
| 2011-09-26 | $21.48 | $21.48 | 2,400 | — | — |
| 2011-09-23 | $20.92 | $20.93 | 4,400 | — | — |
| 2011-09-22 | $20.77 | $20.77 | 9,067 | — | — |
| 2011-09-21 | $20.85 | $20.85 | 6,000 | — | — |
| 2011-09-20 | $20.99 | $20.99 | 3,867 | — | — |
| 2011-09-19 | $21.00 | $21.00 | 3,733 | — | — |
| 2011-09-16 | $21.56 | $21.56 | 14,267 | — | — |
| 2011-09-15 | $21.00 | $21.00 | 3,067 | — | — |
| 2011-09-14 | $20.66 | $20.65 | 4,933 | — | — |
| 2011-09-13 | $20.28 | $20.28 | 6,933 | — | — |
| 2011-09-12 | $20.17 | $20.17 | 7,467 | — | — |
| 2011-09-09 | $20.44 | $20.44 | 6,000 | — | — |
| 2011-09-08 | $22.22 | $22.22 | 2,800 | — | — |
| 2011-09-07 | $22.23 | $22.23 | 6,400 | — | — |
| 2011-09-06 | $20.57 | $20.57 | 13,733 | — | — |
| 2011-09-02 | $20.51 | $20.51 | 13,200 | — | — |
| 2011-09-01 | $21.32 | $21.32 | 6,400 | — | — |
| 2011-08-31 | $23.44 | $23.44 | 4,933 | — | — |
| 2011-08-30 | $23.15 | $23.15 | 2,800 | — | — |
| 2011-08-29 | $23.48 | $23.48 | 4,000 | — | — |
| 2011-08-26 | $22.63 | $22.63 | 3,733 | — | — |
| 2011-08-25 | $22.07 | $22.07 | 5,867 | — | — |
| 2011-08-24 | $22.45 | $22.45 | 1,200 | — | — |
| 2011-08-23 | $22.13 | $22.13 | 5,333 | — | — |
| 2011-08-22 | $21.86 | $21.86 | 2,400 | — | — |
| 2011-08-19 | $21.71 | $21.71 | 10,000 | — | — |
| 2011-08-18 | $22.21 | $22.21 | 12,000 | — | — |
| 2011-08-17 | $22.69 | $22.69 | 3,733 | — | — |
| 2011-08-16 | $21.53 | $21.52 | 11,200 | — | — |
| 2011-08-15 | $22.09 | $22.10 | 4,667 | — | — |
| 2011-08-12 | $22.11 | $22.11 | 8,933 | — | — |
| 2011-08-11 | $22.36 | $22.36 | 11,333 | — | — |
| 2011-08-10 | $22.15 | $22.15 | 12,800 | — | — |
| 2011-08-09 | $25.24 | $25.24 | 14,267 | — | — |
| 2011-08-08 | $21.75 | $21.75 | 20,533 | — | — |
| 2011-08-05 | $22.04 | $22.04 | 3,200 | — | — |
| 2011-08-04 | $22.49 | $22.49 | 8,933 | — | — |
| 2011-08-03 | $22.55 | $22.55 | 5,333 | — | — |
| 2011-08-02 | $22.79 | $22.79 | 8,800 | — | — |
| 2011-08-01 | $23.15 | $23.15 | 21,733 | — | — |
| 2011-07-29 | $24.39 | $24.39 | 7,200 | — | — |
| 2011-07-28 | $24.93 | $24.93 | 4,800 | — | — |
| 2011-07-27 | $25.91 | $25.91 | 7,733 | — | — |
| 2011-07-26 | $28.07 | $28.07 | 3,600 | — | — |
| 2011-07-25 | $28.51 | $28.51 | 3,067 | — | — |
| 2011-07-22 | $28.88 | $28.88 | 20,400 | — | — |
| 2011-07-21 | $28.87 | $28.87 | 933 | — | — |
| 2011-07-20 | $28.27 | $28.27 | 533 | — | — |
| 2011-07-19 | $28.05 | $28.05 | 7,733 | — | — |
| 2011-07-18 | $26.96 | $26.96 | 11,467 | — | — |
| 2011-07-15 | $27.49 | $27.49 | 7,867 | — | — |
| 2011-07-14 | $26.86 | $26.86 | 3,600 | — | — |
| 2011-07-13 | $27.33 | $27.33 | 8,133 | — | — |
| 2011-07-12 | $28.13 | $28.13 | 6,800 | — | — |
| 2011-07-11 | $27.18 | $27.18 | 12,800 | — | — |
| 2011-07-08 | $27.80 | $27.80 | 5,867 | — | — |
| 2011-07-07 | $28.93 | $28.93 | 10,400 | — | — |
| 2011-07-06 | $28.41 | $28.41 | 12,800 | — | — |
| 2011-07-05 | $29.48 | $29.48 | 8,933 | — | — |
| 2011-07-01 | $29.02 | $29.02 | 7,200 | — | — |
| 2011-06-30 | $27.75 | $27.75 | 3,733 | — | — |
| 2011-06-29 | $27.20 | $27.20 | 7,067 | — | — |
| 2011-06-28 | $29.42 | $29.42 | 15,467 | — | — |
| 2011-06-27 | $28.61 | $28.61 | 30,000 | — | — |
| 2011-06-24 | $27.75 | $27.75 | 497,333 | — | — |
| 2011-06-23 | $28.35 | $28.35 | 20,667 | — | — |
| 2011-06-22 | $27.93 | $27.93 | 29,867 | — | — |
| 2011-06-21 | $27.80 | $27.80 | 6,533 | — | — |
| 2011-06-20 | $26.41 | $26.41 | 5,867 | — | — |
| 2011-06-17 | $26.15 | $26.15 | 8,400 | — | — |
| 2011-06-16 | $27.50 | $27.49 | 6,400 | — | — |
| 2011-06-15 | $26.87 | $26.87 | 10,400 | — | — |
| 2011-06-14 | $27.61 | $27.61 | 6,267 | — | — |
| 2011-06-13 | $26.55 | $26.55 | 7,600 | — | — |
| 2011-06-10 | $26.98 | $26.98 | 16,667 | — | — |
| 2011-06-09 | $28.13 | $28.13 | 17,867 | — | — |
| 2011-06-08 | $28.08 | $28.08 | 9,600 | — | — |
| 2011-06-07 | $27.53 | $27.53 | 5,333 | — | — |
| 2011-06-06 | $25.42 | $25.42 | 7,600 | — | — |
| 2011-06-03 | $25.68 | $25.68 | 4,400 | — | — |
| 2011-06-02 | $26.69 | $26.69 | 4,133 | — | — |
| 2011-06-01 | $25.78 | $25.78 | 5,600 | — | — |
| 2011-05-31 | $27.56 | $27.56 | 22,667 | — | — |
| 2011-05-27 | $25.49 | $25.49 | 0 | — | — |
| 2011-05-26 | $25.49 | $25.49 | 1,200 | — | — |
| 2011-05-25 | $25.68 | $25.68 | 3,067 | — | — |
| 2011-05-24 | $26.36 | $26.36 | 3,733 | — | — |
| 2011-05-23 | $25.35 | $25.35 | 2,667 | — | — |
| 2011-05-20 | $26.50 | $26.50 | 2,933 | — | — |
| 2011-05-19 | $26.36 | $26.36 | 64,400 | — | — |
| 2011-05-18 | $28.31 | $28.31 | 5,200 | — | — |
| 2011-05-17 | $27.00 | $27.00 | 5,733 | — | — |
| 2011-05-16 | $26.76 | $26.76 | 30,667 | — | — |
| 2011-05-13 | $25.13 | $25.12 | 30,933 | — | — |
| 2011-05-12 | $24.65 | $24.65 | 4,000 | — | — |
| 2011-05-11 | $24.75 | $24.75 | 3,200 | — | — |
| 2011-05-10 | $23.81 | $23.81 | 28,400 | — | — |
| 2011-05-09 | $26.00 | $26.00 | 4,133 | — | — |
| 2011-05-06 | $26.79 | $26.79 | 2,533 | — | — |
| 2011-05-05 | $26.60 | $26.60 | 6,000 | — | — |
| 2011-05-04 | $27.00 | $27.00 | 5,600 | — | — |
| 2011-05-03 | $26.81 | $26.80 | 1,333 | — | — |
| 2011-05-02 | $26.44 | $26.44 | 2,933 | — | — |
| 2011-04-29 | $26.93 | $26.93 | 400 | — | — |
| 2011-04-28 | $26.63 | $26.63 | 2,933 | — | — |
| 2011-04-27 | $26.57 | $26.57 | 3,333 | — | — |
| 2011-04-26 | $26.10 | $26.10 | 2,933 | — | — |
| 2011-04-25 | $25.96 | $25.96 | 9,867 | — | — |
| 2011-04-21 | $26.82 | $26.82 | 8,933 | — | — |
| 2011-04-20 | $28.40 | $28.40 | 5,200 | — | — |
| 2011-04-19 | $27.67 | $27.67 | 6,133 | — | — |
| 2011-04-18 | $29.05 | $29.05 | 6,267 | — | — |
| 2011-04-15 | $29.05 | $29.05 | 4,933 | — | — |
| 2011-04-14 | $29.22 | $29.22 | 2,933 | — | — |
| 2011-04-13 | $28.88 | $28.88 | 11,200 | — | — |
| 2011-04-12 | $28.01 | $28.01 | 3,867 | — | — |
| 2011-04-11 | $27.82 | $27.82 | 4,267 | — | — |
| 2011-04-08 | $27.54 | $27.54 | 933 | — | — |
| 2011-04-07 | $27.43 | $27.43 | 4,000 | — | — |
| 2011-04-06 | $26.63 | $26.63 | 2,400 | — | — |
| 2011-04-05 | $26.24 | $26.24 | 5,600 | — | — |
| 2011-04-04 | $26.10 | $26.10 | 3,200 | — | — |
| 2011-04-01 | $26.13 | $26.13 | 1,733 | — | — |
| 2011-03-31 | $26.05 | $26.05 | 2,400 | — | — |
| 2011-03-30 | $26.10 | $26.10 | 3,600 | — | — |
| 2011-03-29 | $25.22 | $25.22 | 1,067 | — | — |
| 2011-03-28 | $25.12 | $25.12 | 1,200 | — | — |
| 2011-03-25 | $25.04 | $25.04 | 3,600 | — | — |
| 2011-03-24 | $25.04 | $25.04 | 1,467 | — | — |
| 2011-03-23 | $25.13 | $25.12 | 3,600 | — | — |
| 2011-03-22 | $25.09 | $25.09 | 3,600 | — | — |
| 2011-03-21 | $25.25 | $25.25 | 3,200 | — | — |
| 2011-03-18 | $25.22 | $25.22 | 4,533 | — | — |
| 2011-03-17 | $24.89 | $24.88 | 10,133 | — | — |
| 2011-03-16 | $24.11 | $24.10 | 1,467 | — | — |
| 2011-03-15 | $24.67 | $24.67 | 6,933 | — | — |
| 2011-03-14 | $24.09 | $24.09 | 23,333 | — | — |
| 2011-03-11 | $24.75 | $24.75 | 13,733 | — | — |
| 2011-03-10 | $21.98 | $21.98 | 90,667 | — | — |
| 2011-03-09 | $21.90 | $21.90 | 0 | — | — |
| 2011-03-08 | $21.90 | $21.90 | 0 | — | — |
| 2011-03-07 | $21.90 | $21.90 | 3,600 | — | — |
| 2011-03-04 | $21.75 | $21.75 | 2,533 | — | — |
| 2011-03-03 | $21.38 | $21.38 | 800 | — | — |
| 2011-03-02 | $21.75 | $21.75 | 533 | — | — |
| 2011-03-01 | $21.71 | $21.71 | 6,533 | — | — |
| 2011-02-28 | $21.75 | $21.75 | 1,467 | — | — |
| 2011-02-25 | $22.09 | $22.09 | 0 | — | — |
| 2011-02-24 | $22.09 | $22.09 | 1,333 | — | — |
| 2011-02-23 | $22.50 | $22.50 | 4,267 | — | — |
| 2011-02-22 | $22.25 | $22.25 | 2,667 | — | — |
| 2011-02-18 | $22.50 | $22.50 | 2,933 | — | — |
| 2011-02-17 | $22.94 | $22.94 | 1,867 | — | — |
| 2011-02-16 | $22.25 | $22.25 | 533 | — | — |
| 2011-02-15 | $22.23 | $22.23 | 1,200 | — | — |
| 2011-02-14 | $21.96 | $21.96 | 1,733 | — | — |
| 2011-02-11 | $20.82 | $20.82 | 267 | — | — |
| 2011-02-10 | $20.72 | $20.72 | 400 | — | — |
| 2011-02-09 | $20.42 | $20.42 | 933 | — | — |
| 2011-02-08 | $20.85 | $20.85 | 0 | — | — |
| 2011-02-07 | $20.85 | $20.85 | 4,800 | — | — |
| 2011-02-04 | $20.24 | $20.24 | 3,867 | — | — |
| 2011-02-03 | $20.03 | $20.03 | 2,267 | — | — |
| 2011-02-02 | $19.51 | $19.51 | 800 | — | — |
| 2011-02-01 | $19.51 | $19.51 | 1,200 | — | — |
| 2011-01-31 | $19.39 | $19.39 | 1,467 | — | — |
| 2011-01-28 | $19.09 | $19.09 | 4,133 | — | — |
| 2011-01-27 | $20.06 | $20.06 | 1,733 | — | — |
| 2011-01-26 | $19.69 | $19.69 | 1,733 | — | — |
| 2011-01-25 | $19.97 | $19.97 | 2,133 | — | — |
| 2011-01-24 | $18.87 | $18.87 | 667 | — | — |
| 2011-01-21 | $19.73 | $19.73 | 1,467 | — | — |
| 2011-01-20 | $19.64 | $19.64 | 400 | — | — |
| 2011-01-19 | $19.10 | $19.10 | 1,600 | — | — |
| 2011-01-18 | $20.06 | $20.06 | 667 | — | — |
| 2011-01-14 | $19.65 | $19.65 | 800 | — | — |
| 2011-01-13 | $19.88 | $19.88 | 267 | — | — |
| 2011-01-12 | $18.98 | $18.97 | 2,000 | — | — |
| 2011-01-11 | $18.45 | $18.45 | 1,333 | — | — |
| 2011-01-10 | $18.30 | $18.30 | 800 | — | — |
| 2011-01-07 | $18.32 | $18.32 | 267 | — | — |
| 2011-01-06 | $18.45 | $18.45 | 933 | — | — |
| 2011-01-05 | $18.53 | $18.53 | 1,200 | — | — |
| 2011-01-04 | $18.83 | $18.83 | 5,467 | — | — |
| 2011-01-03 | $18.86 | $18.86 | 2,667 | — | — |