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
- 1973-02-21 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 | $19.91 | $24.60 | 1,700 | — | — |
| 2011-12-29 | $19.51 | $24.11 | 400 | — | — |
| 2011-12-28 | $19.63 | $24.26 | 2,100 | — | — |
| 2011-12-27 | $19.88 | $24.57 | 6,600 | — | — |
| 2011-12-23 | $19.93 | $24.63 | 1,800 | — | — |
| 2011-12-22 | $19.85 | $24.53 | 4,100 | — | — |
| 2011-12-21 | $19.76 | $24.42 | 7,600 | — | — |
| 2011-12-20 | $19.08 | $23.58 | 7,900 | — | — |
| 2011-12-19 | $18.80 | $23.23 | 900 | — | — |
| 2011-12-16 | $18.80 | $23.23 | 1,200 | — | — |
| 2011-12-15 | $18.85 | $23.29 | 600 | — | — |
| 2011-12-14 | $18.87 | $23.32 | 900 | — | — |
| 2011-12-13 | $18.81 | $23.24 | 0 | — | — |
| 2011-12-12 | $18.81 | $23.24 | 700 | — | — |
| 2011-12-09 | $19.10 | $23.60 | 1,900 | — | — |
| 2011-12-08 | $19.00 | $23.48 | 8,900 | — | — |
| 2011-12-07 | $18.84 | $23.28 | 700 | — | — |
| 2011-12-06 | $18.80 | $23.23 | 1,500 | — | — |
| 2011-12-05 | $18.89 | $23.34 | 2,000 | — | — |
| 2011-12-02 | $19.00 | $23.48 | 1,400 | — | — |
| 2011-12-01 | $19.05 | $23.54 | 200 | — | — |
| 2011-11-30 | $19.02 | $23.50 | 1,500 | — | — |
| 2011-11-29 | $19.38 | $23.95 | 800 | — | — |
| 2011-11-28 | $19.03 | $23.52 | 2,200 | — | — |
| 2011-11-25 | $19.25 | $23.79 | 0 | — | — |
| 2011-11-23 | $19.25 | $23.79 | 900 | — | — |
| 2011-11-22 | $19.53 | $24.13 | 500 | — | — |
| 2011-11-21 | $19.72 | $24.37 | 2,000 | — | — |
| 2011-11-18 | $19.75 | $24.41 | 800 | — | — |
| 2011-11-17 | $19.00 | $23.48 | 800 | — | — |
| 2011-11-16 | $19.00 | $23.48 | 1,800 | — | — |
| 2011-11-15 | $18.90 | $23.36 | 0 | — | — |
| 2011-11-14 | $18.90 | $23.36 | 900 | — | — |
| 2011-11-11 | $18.95 | $23.42 | 100 | — | — |
| 2011-11-10 | $19.08 | $23.58 | 1,600 | — | — |
| 2011-11-09 | $19.00 | $23.48 | 800 | — | — |
| 2011-11-08 | $19.30 | $23.85 | 700 | — | — |
| 2011-11-07 | $19.29 | $23.84 | 0 | — | — |
| 2011-11-04 | $19.29 | $23.84 | 1,100 | — | — |
| 2011-11-03 | $19.55 | $24.16 | 200 | — | — |
| 2011-11-02 | $19.50 | $24.10 | 800 | — | — |
| 2011-11-01 | $19.50 | $23.85 | 800 | — | — |
| 2011-10-31 | $19.45 | $23.79 | 48,800 | — | — |
| 2011-10-28 | $19.53 | $23.89 | 700 | — | — |
| 2011-10-27 | $18.40 | $22.50 | 600 | — | — |
| 2011-10-26 | $18.43 | $22.54 | 0 | — | — |
| 2011-10-25 | $18.43 | $22.54 | 1,400 | — | — |
| 2011-10-24 | $17.99 | $22.00 | 100 | — | — |
| 2011-10-21 | $18.16 | $22.21 | 1,300 | — | — |
| 2011-10-20 | $18.77 | $22.96 | 500 | — | — |
| 2011-10-19 | $18.61 | $22.76 | 200 | — | — |
| 2011-10-18 | $19.08 | $23.34 | 8,400 | — | — |
| 2011-10-17 | $19.07 | $23.32 | 3,300 | — | — |
| 2011-10-14 | $19.24 | $23.53 | 3,000 | — | — |
| 2011-10-13 | $19.27 | $23.57 | 3,400 | — | — |
| 2011-10-12 | $19.45 | $23.79 | 4,700 | — | — |
| 2011-10-11 | $19.16 | $23.43 | 700 | — | — |
| 2011-10-10 | $19.07 | $23.32 | 4,600 | — | — |
| 2011-10-07 | $19.50 | $23.85 | 3,700 | — | — |
| 2011-10-06 | $19.28 | $23.58 | 13,100 | — | — |
| 2011-10-05 | $18.90 | $23.12 | 2,800 | — | — |
| 2011-10-04 | $18.97 | $23.20 | 10,300 | — | — |
| 2011-10-03 | $18.90 | $23.12 | 8,200 | — | — |
| 2011-09-30 | $18.34 | $22.43 | 10,200 | — | — |
| 2011-09-29 | $17.30 | $21.16 | 15,400 | — | — |
| 2011-09-28 | $17.23 | $21.07 | 7,300 | — | — |
| 2011-09-27 | $17.21 | $21.05 | 2,100 | — | — |
| 2011-09-26 | $16.98 | $20.77 | 5,000 | — | — |
| 2011-09-23 | $16.72 | $20.45 | 300 | — | — |
| 2011-09-22 | $16.71 | $20.44 | 600 | — | — |
| 2011-09-21 | $16.75 | $20.49 | 2,400 | — | — |
| 2011-09-20 | $16.75 | $20.49 | 1,700 | — | — |
| 2011-09-19 | $16.72 | $20.45 | 6,400 | — | — |
| 2011-09-16 | $16.86 | $20.62 | 2,800 | — | — |
| 2011-09-15 | $16.57 | $20.27 | 300 | — | — |
| 2011-09-14 | $16.25 | $19.87 | 2,500 | — | — |
| 2011-09-13 | $16.41 | $20.07 | 300 | — | — |
| 2011-09-12 | $16.36 | $20.01 | 1,000 | — | — |
| 2011-09-09 | $16.35 | $20.00 | 1,900 | — | — |
| 2011-09-08 | $16.22 | $19.84 | 600 | — | — |
| 2011-09-07 | $16.38 | $20.03 | 1,600 | — | — |
| 2011-09-06 | $16.39 | $20.05 | 7,400 | — | — |
| 2011-09-02 | $16.45 | $20.12 | 3,800 | — | — |
| 2011-09-01 | $16.70 | $20.43 | 1,000 | — | — |
| 2011-08-31 | $16.50 | $20.18 | 1,900 | — | — |
| 2011-08-30 | $16.82 | $20.57 | 2,000 | — | — |
| 2011-08-29 | $17.06 | $20.87 | 2,200 | — | — |
| 2011-08-26 | $17.31 | $21.17 | 1,100 | — | — |
| 2011-08-25 | $17.10 | $20.91 | 1,600 | — | — |
| 2011-08-24 | $17.00 | $20.79 | 5,200 | — | — |
| 2011-08-23 | $17.22 | $21.06 | 5,400 | — | — |
| 2011-08-22 | $18.67 | $22.83 | 2,000 | — | — |
| 2011-08-19 | $18.71 | $22.88 | 12,700 | — | — |
| 2011-08-18 | $19.96 | $24.41 | 22,400 | — | — |
| 2011-08-17 | $19.50 | $23.85 | 4,000 | — | — |
| 2011-08-16 | $19.32 | $23.63 | 10,200 | — | — |
| 2011-08-15 | $19.60 | $23.97 | 6,300 | — | — |
| 2011-08-12 | $19.55 | $23.91 | 10,100 | — | — |
| 2011-08-11 | $19.55 | $23.91 | 33,700 | — | — |
| 2011-08-10 | $18.48 | $22.60 | 2,900 | — | — |
| 2011-08-09 | $18.65 | $22.81 | 4,600 | — | — |
| 2011-08-08 | $18.55 | $22.69 | 9,300 | — | — |
| 2011-08-05 | $18.89 | $23.10 | 21,900 | — | — |
| 2011-08-04 | $18.41 | $22.52 | 8,600 | — | — |
| 2011-08-03 | $18.69 | $22.86 | 5,400 | — | — |
| 2011-08-02 | $18.83 | $23.03 | 7,900 | — | — |
| 2011-08-01 | $18.33 | $22.42 | 800 | — | — |
| 2011-07-29 | $18.49 | $22.61 | 5,300 | — | — |
| 2011-07-28 | $18.43 | $22.54 | 3,000 | — | — |
| 2011-07-27 | $18.01 | $22.03 | 3,400 | — | — |
| 2011-07-26 | $17.95 | $21.95 | 11,500 | — | — |
| 2011-07-25 | $17.50 | $21.40 | 2,400 | — | — |
| 2011-07-22 | $16.84 | $20.60 | 7,100 | — | — |
| 2011-07-21 | $16.63 | $20.34 | 1,000 | — | — |
| 2011-07-20 | $16.65 | $20.36 | 30,700 | — | — |
| 2011-07-19 | $16.65 | $20.36 | 5,000 | — | — |
| 2011-07-18 | $16.61 | $20.32 | 300 | — | — |
| 2011-07-15 | $16.48 | $20.16 | 1,200 | — | — |
| 2011-07-14 | $16.70 | $20.43 | 2,300 | — | — |
| 2011-07-13 | $16.60 | $20.30 | 9,900 | — | — |
| 2011-07-12 | $16.80 | $20.55 | 0 | — | — |
| 2011-07-11 | $16.80 | $20.55 | 2,600 | — | — |
| 2011-07-08 | $16.68 | $20.40 | 3,200 | — | — |
| 2011-07-07 | $16.25 | $19.87 | 1,100 | — | — |
| 2011-07-06 | $16.27 | $19.90 | 7,100 | — | — |
| 2011-07-05 | $16.60 | $20.30 | 400 | — | — |
| 2011-07-01 | $16.80 | $20.55 | 400 | — | — |
| 2011-06-30 | $16.35 | $20.00 | 3,700 | — | — |
| 2011-06-29 | $16.30 | $19.94 | 5,400 | — | — |
| 2011-06-28 | $16.45 | $20.12 | 2,500 | — | — |
| 2011-06-27 | $16.45 | $20.12 | 0 | — | — |
| 2011-06-24 | $16.45 | $20.12 | 4,100 | — | — |
| 2011-06-23 | $16.40 | $20.06 | 2,700 | — | — |
| 2011-06-22 | $16.33 | $19.97 | 1,100 | — | — |
| 2011-06-21 | $16.55 | $20.24 | 800 | — | — |
| 2011-06-20 | $16.35 | $20.00 | 100 | — | — |
| 2011-06-17 | $16.25 | $19.87 | 2,300 | — | — |
| 2011-06-16 | $16.26 | $19.89 | 5,900 | — | — |
| 2011-06-15 | $16.22 | $19.84 | 800 | — | — |
| 2011-06-14 | $16.15 | $19.75 | 2,000 | — | — |
| 2011-06-13 | $16.48 | $20.16 | 4,400 | — | — |
| 2011-06-10 | $16.25 | $19.87 | 1,600 | — | — |
| 2011-06-09 | $16.65 | $20.36 | 600 | — | — |
| 2011-06-08 | $16.29 | $19.92 | 200 | — | — |
| 2011-06-07 | $16.65 | $20.36 | 1,600 | — | — |
| 2011-06-06 | $16.65 | $20.36 | 700 | — | — |
| 2011-06-03 | $16.85 | $20.61 | 0 | — | — |
| 2011-06-02 | $16.85 | $20.61 | 300 | — | — |
| 2011-06-01 | $16.85 | $20.61 | 900 | — | — |
| 2011-05-31 | $16.60 | $20.30 | 2,000 | — | — |
| 2011-05-27 | $16.38 | $20.03 | 600 | — | — |
| 2011-05-26 | $16.60 | $20.30 | 2,400 | — | — |
| 2011-05-25 | $16.35 | $20.00 | 100 | — | — |
| 2011-05-24 | $16.00 | $19.57 | 1,200 | — | — |
| 2011-05-23 | $16.00 | $19.57 | 4,200 | — | — |
| 2011-05-20 | $16.00 | $19.57 | 0 | — | — |
| 2011-05-19 | $16.00 | $19.57 | 1,600 | — | — |
| 2011-05-18 | $15.70 | $19.20 | 2,200 | — | — |
| 2011-05-17 | $15.63 | $19.12 | 700 | — | — |
| 2011-05-16 | $15.69 | $19.19 | 800 | — | — |
| 2011-05-13 | $15.85 | $19.39 | 800 | — | — |
| 2011-05-12 | $15.94 | $19.50 | 2,400 | — | — |
| 2011-05-11 | $16.00 | $19.57 | 2,100 | — | — |
| 2011-05-10 | $16.07 | $19.65 | 1,500 | — | — |
| 2011-05-09 | $16.26 | $19.89 | 15,000 | — | — |
| 2011-05-06 | $16.28 | $19.91 | 1,400 | — | — |
| 2011-05-05 | $16.30 | $19.94 | 4,000 | — | — |
| 2011-05-04 | $16.70 | $20.43 | 3,500 | — | — |
| 2011-05-03 | $16.77 | $20.51 | 10,900 | — | — |
| 2011-05-02 | $16.48 | $20.16 | 1,100 | — | — |
| 2011-04-29 | $16.45 | $20.12 | 1,400 | — | — |
| 2011-04-28 | $16.46 | $20.13 | 0 | — | — |
| 2011-04-27 | $16.46 | $20.13 | 4,100 | — | — |
| 2011-04-26 | $16.21 | $19.83 | 7,800 | — | — |
| 2011-04-25 | $16.15 | $19.75 | 2,600 | — | — |
| 2011-04-21 | $16.33 | $19.97 | 1,100 | — | — |
| 2011-04-20 | $16.33 | $19.97 | 1,300 | — | — |
| 2011-04-19 | $16.09 | $19.68 | 7,700 | — | — |
| 2011-04-18 | $16.03 | $19.61 | 2,900 | — | — |
| 2011-04-15 | $16.41 | $20.07 | 17,900 | — | — |
| 2011-04-14 | $17.19 | $21.02 | 0 | — | — |
| 2011-04-13 | $17.19 | $21.02 | 400 | — | — |
| 2011-04-12 | $17.00 | $20.79 | 1,400 | — | — |
| 2011-04-11 | $17.76 | $21.72 | 0 | — | — |
| 2011-04-08 | $17.76 | $21.72 | 1,500 | — | — |
| 2011-04-07 | $17.65 | $21.59 | 500 | — | — |
| 2011-04-06 | $17.88 | $21.87 | 3,900 | — | — |
| 2011-04-05 | $17.72 | $21.67 | 5,700 | — | — |
| 2011-04-04 | $17.60 | $21.53 | 400 | — | — |
| 2011-04-01 | $17.80 | $21.77 | 2,700 | — | — |
| 2011-03-31 | $17.65 | $21.59 | 4,300 | — | — |
| 2011-03-30 | $17.68 | $21.62 | 1,900 | — | — |
| 2011-03-29 | $17.65 | $21.59 | 4,200 | — | — |
| 2011-03-28 | $17.45 | $21.34 | 6,000 | — | — |
| 2011-03-25 | $16.93 | $20.71 | 0 | — | — |
| 2011-03-24 | $16.93 | $20.71 | 2,400 | — | — |
| 2011-03-23 | $17.13 | $20.95 | 4,000 | — | — |
| 2011-03-22 | $17.13 | $20.95 | 4,900 | — | — |
| 2011-03-21 | $17.00 | $20.79 | 4,500 | — | — |
| 2011-03-18 | $16.71 | $20.44 | 600 | — | — |
| 2011-03-17 | $16.69 | $20.41 | 0 | — | — |
| 2011-03-16 | $16.69 | $20.41 | 2,000 | — | — |
| 2011-03-15 | $16.70 | $20.43 | 2,100 | — | — |
| 2011-03-14 | $16.68 | $20.40 | 1,000 | — | — |
| 2011-03-11 | $16.67 | $20.39 | 1,100 | — | — |
| 2011-03-10 | $16.29 | $19.92 | 1,400 | — | — |
| 2011-03-09 | $16.48 | $20.16 | 2,400 | — | — |
| 2011-03-08 | $16.81 | $20.56 | 0 | — | — |
| 2011-03-07 | $16.81 | $20.56 | 2,700 | — | — |
| 2011-03-04 | $16.29 | $19.92 | 2,300 | — | — |
| 2011-03-03 | $16.78 | $20.52 | 100 | — | — |
| 2011-03-02 | $16.76 | $20.50 | 13,200 | — | — |
| 2011-03-01 | $16.31 | $19.95 | 10,500 | — | — |
| 2011-02-28 | $16.25 | $19.87 | 800 | — | — |
| 2011-02-25 | $16.27 | $19.90 | 2,600 | — | — |
| 2011-02-24 | $16.16 | $19.76 | 13,700 | — | — |
| 2011-02-23 | $16.21 | $19.83 | 11,300 | — | — |
| 2011-02-22 | $16.17 | $19.78 | 5,800 | — | — |
| 2011-02-18 | $16.16 | $19.76 | 5,200 | — | — |
| 2011-02-17 | $16.35 | $20.00 | 8,600 | — | — |
| 2011-02-16 | $16.19 | $19.80 | 6,000 | — | — |
| 2011-02-15 | $16.38 | $20.03 | 5,500 | — | — |
| 2011-02-14 | $16.24 | $19.86 | 4,000 | — | — |
| 2011-02-11 | $16.35 | $20.00 | 16,400 | — | — |
| 2011-02-10 | $16.28 | $19.91 | 14,400 | — | — |
| 2011-02-09 | $16.40 | $20.06 | 3,700 | — | — |
| 2011-02-08 | $16.40 | $20.06 | 500 | — | — |
| 2011-02-07 | $16.40 | $20.06 | 1,000 | — | — |
| 2011-02-04 | $16.41 | $20.07 | 900 | — | — |
| 2011-02-03 | $16.26 | $19.89 | 500 | — | — |
| 2011-02-02 | $16.25 | $19.87 | 2,700 | — | — |
| 2011-02-01 | $16.21 | $19.83 | 8,700 | — | — |
| 2011-01-31 | $16.20 | $19.81 | 400 | — | — |
| 2011-01-28 | $16.32 | $19.96 | 6,200 | — | — |
| 2011-01-27 | $16.28 | $19.91 | 7,900 | — | — |
| 2011-01-26 | $16.26 | $19.89 | 21,100 | — | — |
| 2011-01-25 | $16.25 | $19.87 | 2,700 | — | — |
| 2011-01-24 | $16.26 | $19.89 | 7,800 | — | — |
| 2011-01-21 | $16.30 | $19.94 | 5,300 | — | — |
| 2011-01-20 | $16.30 | $19.94 | 2,200 | — | — |
| 2011-01-19 | $16.40 | $20.06 | 1,400 | — | — |
| 2011-01-18 | $16.30 | $19.94 | 4,400 | — | — |
| 2011-01-14 | $16.31 | $19.95 | 2,400 | — | — |
| 2011-01-13 | $16.44 | $20.11 | 1,700 | — | — |
| 2011-01-12 | $16.44 | $20.11 | 600 | — | — |
| 2011-01-11 | $16.57 | $20.27 | 400 | — | — |
| 2011-01-10 | $16.55 | $20.24 | 1,600 | — | — |
| 2011-01-07 | $16.50 | $20.18 | 2,300 | — | — |
| 2011-01-06 | $16.65 | $20.36 | 38,500 | — | — |
| 2011-01-05 | $16.10 | $19.69 | 10,900 | — | — |
| 2011-01-04 | $15.91 | $19.46 | 3,300 | — | — |
| 2011-01-03 | $16.10 | $19.69 | 7,100 | — | — |