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
- 1999-10-19 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 | $24.12 | $24.12 | 80,583 | — | — |
| 2011-12-29 | $24.54 | $24.54 | 34,100 | — | — |
| 2011-12-28 | $24.66 | $24.66 | 38,700 | — | — |
| 2011-12-27 | $25.02 | $25.02 | 36,900 | — | — |
| 2011-12-23 | $25.02 | $25.02 | 33,017 | — | — |
| 2011-12-22 | $25.44 | $25.44 | 35,867 | — | — |
| 2011-12-21 | $25.62 | $25.62 | 145,783 | — | — |
| 2011-12-20 | $25.08 | $25.08 | 41,750 | — | — |
| 2011-12-19 | $25.08 | $25.08 | 78,317 | — | — |
| 2011-12-16 | $25.68 | $25.68 | 253,483 | — | — |
| 2011-12-15 | $22.80 | $22.80 | 76,617 | — | — |
| 2011-12-14 | $24.12 | $24.12 | 47,483 | — | — |
| 2011-12-13 | $24.60 | $24.60 | 75,833 | — | — |
| 2011-12-12 | $24.96 | $24.96 | 36,567 | — | — |
| 2011-12-09 | $25.98 | $25.98 | 99,700 | — | — |
| 2011-12-08 | $25.02 | $25.02 | 35,817 | — | — |
| 2011-12-07 | $25.44 | $25.44 | 35,867 | — | — |
| 2011-12-06 | $25.62 | $25.62 | 35,117 | — | — |
| 2011-12-05 | $26.76 | $26.76 | 67,583 | — | — |
| 2011-12-02 | $26.40 | $26.40 | 118,150 | — | — |
| 2011-12-01 | $25.92 | $25.92 | 52,550 | — | — |
| 2011-11-30 | $25.68 | $25.68 | 82,833 | — | — |
| 2011-11-29 | $24.90 | $24.90 | 63,333 | — | — |
| 2011-11-28 | $25.38 | $25.38 | 56,250 | — | — |
| 2011-11-25 | $24.54 | $24.54 | 21,017 | — | — |
| 2011-11-23 | $25.02 | $25.02 | 60,250 | — | — |
| 2011-11-22 | $25.14 | $25.14 | 71,700 | — | — |
| 2011-11-21 | $24.00 | $24.00 | 195,567 | — | — |
| 2011-11-18 | $28.50 | $28.50 | 51,200 | — | — |
| 2011-11-17 | $28.08 | $28.08 | 79,683 | — | — |
| 2011-11-16 | $28.68 | $28.68 | 121,817 | — | — |
| 2011-11-15 | $29.40 | $29.40 | 207,683 | — | — |
| 2011-11-14 | $28.62 | $28.62 | 61,700 | — | — |
| 2011-11-11 | $28.68 | $28.68 | 168,233 | — | — |
| 2011-11-10 | $28.08 | $28.08 | 112,433 | — | — |
| 2011-11-09 | $29.10 | $29.10 | 146,017 | — | — |
| 2011-11-08 | $30.96 | $30.96 | 195,800 | — | — |
| 2011-11-07 | $30.30 | $30.30 | 258,200 | — | — |
| 2011-11-04 | $29.64 | $29.64 | 159,967 | — | — |
| 2011-11-03 | $29.46 | $29.46 | 364,967 | — | — |
| 2011-11-02 | $28.56 | $28.56 | 507,933 | — | — |
| 2011-11-01 | $28.74 | $28.74 | 1,196,667 | — | — |
| 2011-10-31 | $37.80 | $37.80 | 1,154,217 | — | — |
| 2011-10-28 | $23.22 | $23.22 | 148,100 | — | — |
| 2011-10-27 | $22.50 | $22.50 | 137,400 | — | — |
| 2011-10-26 | $20.76 | $20.76 | 38,417 | — | — |
| 2011-10-25 | $20.52 | $20.52 | 74,800 | — | — |
| 2011-10-24 | $21.78 | $21.78 | 91,267 | — | — |
| 2011-10-21 | $20.28 | $20.28 | 79,600 | — | — |
| 2011-10-20 | $19.92 | $19.92 | 52,750 | — | — |
| 2011-10-19 | $19.32 | $19.32 | 54,033 | — | — |
| 2011-10-18 | $19.98 | $19.98 | 48,567 | — | — |
| 2011-10-17 | $19.68 | $19.68 | 75,483 | — | — |
| 2011-10-14 | $20.88 | $20.88 | 78,367 | — | — |
| 2011-10-13 | $19.86 | $19.86 | 120,183 | — | — |
| 2011-10-12 | $20.58 | $20.58 | 178,783 | — | — |
| 2011-10-11 | $19.68 | $19.68 | 207,367 | — | — |
| 2011-10-10 | $18.60 | $18.60 | 133,567 | — | — |
| 2011-10-07 | $17.22 | $17.22 | 109,733 | — | — |
| 2011-10-06 | $17.82 | $17.82 | 182,450 | — | — |
| 2011-10-05 | $18.06 | $18.06 | 153,667 | — | — |
| 2011-10-04 | $17.04 | $17.04 | 390,333 | — | — |
| 2011-10-03 | $18.78 | $18.78 | 332,150 | — | — |
| 2011-09-30 | $23.94 | $23.94 | 111,183 | — | — |
| 2011-09-29 | $24.78 | $24.78 | 117,700 | — | — |
| 2011-09-28 | $25.80 | $25.80 | 115,867 | — | — |
| 2011-09-27 | $27.24 | $27.24 | 110,050 | — | — |
| 2011-09-26 | $27.06 | $27.06 | 87,617 | — | — |
| 2011-09-23 | $27.84 | $27.84 | 52,883 | — | — |
| 2011-09-22 | $27.30 | $27.30 | 139,650 | — | — |
| 2011-09-21 | $29.22 | $29.22 | 132,117 | — | — |
| 2011-09-20 | $30.30 | $30.30 | 357,650 | — | — |
| 2011-09-19 | $30.30 | $30.30 | 135,050 | — | — |
| 2011-09-16 | $29.64 | $29.64 | 166,000 | — | — |
| 2011-09-15 | $29.34 | $29.34 | 277,133 | — | — |
| 2011-09-14 | $27.84 | $27.84 | 107,083 | — | — |
| 2011-09-13 | $26.52 | $26.52 | 70,950 | — | — |
| 2011-09-12 | $26.46 | $26.46 | 72,150 | — | — |
| 2011-09-09 | $26.28 | $26.28 | 70,783 | — | — |
| 2011-09-08 | $27.30 | $27.30 | 51,617 | — | — |
| 2011-09-07 | $27.30 | $27.30 | 85,583 | — | — |
| 2011-09-06 | $26.22 | $26.22 | 59,283 | — | — |
| 2011-09-02 | $26.64 | $26.64 | 95,133 | — | — |
| 2011-09-01 | $27.90 | $27.90 | 75,283 | — | — |
| 2011-08-31 | $28.80 | $28.80 | 141,000 | — | — |
| 2011-08-30 | $28.38 | $28.38 | 171,383 | — | — |
| 2011-08-29 | $26.88 | $26.88 | 125,950 | — | — |
| 2011-08-26 | $25.86 | $25.86 | 77,517 | — | — |
| 2011-08-25 | $25.38 | $25.38 | 53,550 | — | — |
| 2011-08-24 | $25.92 | $25.92 | 60,500 | — | — |
| 2011-08-23 | $26.22 | $26.22 | 161,617 | — | — |
| 2011-08-22 | $24.00 | $24.00 | 150,550 | — | — |
| 2011-08-19 | $25.68 | $25.68 | 82,567 | — | — |
| 2011-08-18 | $26.22 | $26.22 | 186,817 | — | — |
| 2011-08-17 | $27.18 | $27.18 | 87,767 | — | — |
| 2011-08-16 | $27.78 | $27.78 | 108,500 | — | — |
| 2011-08-15 | $29.34 | $29.34 | 140,567 | — | — |
| 2011-08-12 | $27.78 | $27.78 | 162,950 | — | — |
| 2011-08-11 | $26.52 | $26.52 | 123,983 | — | — |
| 2011-08-10 | $25.74 | $25.74 | 118,017 | — | — |
| 2011-08-09 | $26.88 | $26.88 | 246,450 | — | — |
| 2011-08-08 | $24.72 | $24.72 | 326,283 | — | — |
| 2011-08-05 | $29.82 | $29.82 | 325,200 | — | — |
| 2011-08-04 | $28.26 | $28.26 | 361,600 | — | — |
| 2011-08-03 | $31.32 | $31.32 | 291,000 | — | — |
| 2011-08-02 | $29.64 | $29.64 | 492,500 | — | — |
| 2011-08-01 | $32.88 | $32.88 | 729,533 | — | — |
| 2011-07-29 | $29.40 | $29.40 | 626,717 | — | — |
| 2011-07-28 | $24.12 | $24.12 | 181,617 | — | — |
| 2011-07-27 | $24.36 | $24.36 | 143,267 | — | — |
| 2011-07-26 | $24.60 | $24.60 | 286,933 | — | — |
| 2011-07-25 | $25.80 | $25.80 | 221,650 | — | — |
| 2011-07-22 | $26.52 | $26.52 | 814,000 | — | — |
| 2011-07-21 | $27.90 | $27.90 | 763,633 | — | — |
| 2011-07-20 | $34.08 | $34.08 | 254,650 | — | — |
| 2011-07-19 | $35.64 | $35.64 | 414,467 | — | — |
| 2011-07-18 | $37.68 | $37.68 | 447,367 | — | — |
| 2011-07-15 | $36.54 | $36.54 | 483,267 | — | — |
| 2011-07-14 | $33.18 | $33.18 | 327,333 | — | — |
| 2011-07-13 | $31.62 | $31.62 | 155,850 | — | — |
| 2011-07-12 | $30.42 | $30.42 | 159,300 | — | — |
| 2011-07-11 | $31.74 | $31.74 | 182,550 | — | — |
| 2011-07-08 | $32.22 | $32.22 | 221,500 | — | — |
| 2011-07-07 | $31.38 | $31.38 | 423,483 | — | — |
| 2011-07-06 | $33.42 | $33.42 | 501,950 | — | — |
| 2011-07-05 | $32.28 | $32.28 | 441,667 | — | — |
| 2011-07-01 | $28.44 | $28.44 | 96,933 | — | — |
| 2011-06-30 | $27.66 | $27.66 | 187,300 | — | — |
| 2011-06-29 | $27.72 | $27.72 | 217,800 | — | — |
| 2011-06-28 | $27.00 | $27.00 | 231,600 | — | — |
| 2011-06-27 | $25.44 | $25.44 | 137,067 | — | — |
| 2011-06-24 | $26.34 | $26.34 | 174,600 | — | — |
| 2011-06-23 | $25.80 | $25.80 | 134,233 | — | — |
| 2011-06-22 | $24.96 | $24.96 | 249,250 | — | — |
| 2011-06-21 | $25.56 | $25.56 | 295,183 | — | — |
| 2011-06-20 | $24.00 | $24.00 | 197,800 | — | — |
| 2011-06-17 | $24.84 | $24.84 | 126,583 | — | — |
| 2011-06-16 | $25.56 | $25.56 | 203,333 | — | — |
| 2011-06-15 | $26.16 | $26.16 | 189,483 | — | — |
| 2011-06-14 | $26.04 | $26.04 | 272,400 | — | — |
| 2011-06-13 | $25.44 | $25.44 | 188,833 | — | — |
| 2011-06-10 | $26.22 | $26.22 | 181,900 | — | — |
| 2011-06-09 | $27.48 | $27.48 | 241,133 | — | — |
| 2011-06-08 | $26.16 | $26.16 | 209,883 | — | — |
| 2011-06-07 | $27.90 | $27.90 | 236,283 | — | — |
| 2011-06-06 | $28.68 | $28.68 | 372,300 | — | — |
| 2011-06-03 | $31.38 | $31.38 | 272,000 | — | — |
| 2011-06-02 | $33.48 | $33.48 | 326,600 | — | — |
| 2011-06-01 | $34.32 | $34.32 | 540,833 | — | — |
| 2011-05-31 | $34.02 | $34.02 | 435,017 | — | — |
| 2011-05-27 | $34.20 | $34.20 | 279,750 | — | — |
| 2011-05-26 | $34.20 | $34.20 | 286,583 | — | — |
| 2011-05-25 | $33.90 | $33.90 | 617,900 | — | — |
| 2011-05-24 | $33.72 | $33.72 | 2,505,033 | — | — |
| 2011-05-23 | $26.58 | $26.58 | 216,150 | — | — |
| 2011-05-20 | $28.44 | $28.44 | 297,633 | — | — |
| 2011-05-19 | $28.44 | $28.44 | 561,900 | — | — |
| 2011-05-18 | $27.72 | $27.72 | 406,917 | — | — |
| 2011-05-17 | $25.92 | $25.92 | 445,883 | — | — |
| 2011-05-16 | $26.46 | $26.46 | 736,500 | — | — |
| 2011-05-13 | $31.80 | $31.80 | 277,183 | — | — |
| 2011-05-12 | $31.98 | $31.98 | 383,333 | — | — |
| 2011-05-11 | $31.74 | $31.74 | 516,667 | — | — |
| 2011-05-10 | $33.78 | $33.78 | 596,883 | — | — |
| 2011-05-09 | $33.72 | $33.72 | 497,500 | — | — |
| 2011-05-06 | $35.16 | $35.16 | 689,667 | — | — |
| 2011-05-05 | $37.32 | $37.32 | 816,667 | — | — |
| 2011-05-04 | $39.00 | $39.00 | 855,233 | — | — |
| 2011-05-03 | $35.40 | $35.40 | 1,416,667 | — | — |
| 2011-05-02 | $40.50 | $40.50 | 1,285,150 | — | — |
| 2011-04-29 | $49.50 | $49.50 | 864,883 | — | — |
| 2011-04-28 | $48.84 | $48.84 | 1,116,667 | — | — |
| 2011-04-27 | $45.18 | $45.18 | 900,333 | — | — |
| 2011-04-26 | $43.32 | $43.32 | 1,065,383 | — | — |
| 2011-04-25 | $41.04 | $41.04 | 484,883 | — | — |
| 2011-04-21 | $38.70 | $38.70 | 505,733 | — | — |
| 2011-04-20 | $37.44 | $37.44 | 979,867 | — | — |
| 2011-04-19 | $38.76 | $38.76 | 1,112,333 | — | — |
| 2011-04-18 | $35.16 | $35.16 | 438,033 | — | — |
| 2011-04-15 | $34.86 | $34.86 | 851,250 | — | — |
| 2011-04-14 | $35.82 | $35.82 | 1,212,517 | — | — |
| 2011-04-13 | $32.46 | $32.46 | 391,550 | — | — |
| 2011-04-12 | $27.42 | $27.42 | 364,417 | — | — |
| 2011-04-11 | $27.12 | $27.12 | 246,383 | — | — |
| 2011-04-08 | $25.32 | $25.32 | 121,633 | — | — |
| 2011-04-07 | $26.28 | $26.28 | 185,600 | — | — |
| 2011-04-06 | $25.26 | $25.26 | 200,467 | — | — |
| 2011-04-05 | $24.24 | $24.24 | 158,767 | — | — |
| 2011-04-04 | $23.34 | $23.34 | 191,650 | — | — |
| 2011-04-01 | $21.90 | $21.90 | 72,917 | — | — |
| 2011-03-31 | $21.54 | $21.54 | 82,183 | — | — |
| 2011-03-30 | $22.08 | $22.08 | 248,983 | — | — |
| 2011-03-29 | $21.78 | $21.78 | 272,433 | — | — |
| 2011-03-28 | $19.98 | $19.98 | 83,000 | — | — |
| 2011-03-25 | $20.70 | $20.70 | 75,583 | — | — |
| 2011-03-24 | $20.34 | $20.34 | 116,317 | — | — |
| 2011-03-23 | $21.00 | $21.00 | 200,550 | — | — |
| 2011-03-22 | $21.12 | $21.12 | 314,917 | — | — |
| 2011-03-21 | $20.04 | $20.04 | 176,150 | — | — |
| 2011-03-18 | $19.50 | $19.50 | 109,150 | — | — |
| 2011-03-17 | $18.90 | $18.90 | 73,617 | — | — |
| 2011-03-16 | $18.42 | $18.42 | 324,433 | — | — |
| 2011-03-15 | $18.12 | $18.12 | 125,050 | — | — |
| 2011-03-14 | $18.66 | $18.66 | 146,950 | — | — |
| 2011-03-11 | $18.24 | $18.24 | 85,400 | — | — |
| 2011-03-10 | $17.40 | $17.40 | 158,283 | — | — |
| 2011-03-09 | $19.08 | $19.08 | 219,850 | — | — |
| 2011-03-08 | $17.70 | $17.70 | 175,433 | — | — |
| 2011-03-07 | $16.32 | $16.32 | 60,750 | — | — |
| 2011-03-04 | $16.74 | $16.74 | 65,383 | — | — |
| 2011-03-03 | $16.62 | $16.62 | 62,083 | — | — |
| 2011-03-02 | $16.02 | $16.02 | 44,167 | — | — |
| 2011-03-01 | $16.26 | $16.26 | 119,100 | — | — |
| 2011-02-28 | $16.08 | $16.08 | 52,017 | — | — |
| 2011-02-25 | $15.66 | $15.66 | 65,250 | — | — |
| 2011-02-24 | $14.94 | $14.94 | 112,217 | — | — |
| 2011-02-23 | $15.42 | $15.42 | 64,817 | — | — |
| 2011-02-22 | $16.20 | $16.20 | 92,783 | — | — |
| 2011-02-18 | $16.38 | $16.38 | 39,583 | — | — |
| 2011-02-17 | $16.44 | $16.44 | 59,117 | — | — |
| 2011-02-16 | $16.68 | $16.68 | 46,567 | — | — |
| 2011-02-15 | $16.80 | $16.80 | 79,517 | — | — |
| 2011-02-14 | $17.16 | $17.16 | 207,267 | — | — |
| 2011-02-11 | $17.40 | $17.40 | 286,533 | — | — |
| 2011-02-10 | $15.18 | $15.18 | 128,100 | — | — |
| 2011-02-09 | $14.70 | $14.70 | 26,933 | — | — |
| 2011-02-08 | $14.70 | $14.70 | 49,217 | — | — |
| 2011-02-07 | $15.06 | $15.06 | 65,817 | — | — |
| 2011-02-04 | $15.48 | $15.48 | 97,300 | — | — |
| 2011-02-03 | $15.84 | $15.84 | 228,050 | — | — |
| 2011-02-02 | $14.88 | $14.88 | 62,367 | — | — |
| 2011-02-01 | $14.46 | $14.46 | 100,200 | — | — |
| 2011-01-31 | $13.98 | $13.98 | 113,783 | — | — |
| 2011-01-28 | $15.18 | $15.18 | 98,133 | — | — |
| 2011-01-27 | $15.66 | $15.66 | 105,900 | — | — |
| 2011-01-26 | $15.60 | $15.60 | 95,450 | — | — |
| 2011-01-25 | $15.96 | $15.96 | 118,283 | — | — |
| 2011-01-24 | $15.96 | $15.96 | 173,400 | — | — |
| 2011-01-21 | $17.04 | $17.04 | 259,350 | — | — |
| 2011-01-20 | $17.64 | $17.64 | 289,317 | — | — |
| 2011-01-19 | $18.72 | $18.72 | 528,167 | — | — |
| 2011-01-18 | $20.10 | $20.10 | 811,967 | — | — |
| 2011-01-14 | $17.28 | $17.28 | 444,083 | — | — |
| 2011-01-13 | $15.12 | $15.12 | 211,667 | — | — |
| 2011-01-12 | $14.76 | $14.76 | 112,800 | — | — |
| 2011-01-11 | $15.00 | $15.00 | 385,650 | — | — |
| 2011-01-10 | $14.88 | $14.88 | 626,683 | — | — |
| 2011-01-07 | $13.86 | $13.86 | 80,800 | — | — |
| 2011-01-06 | $13.20 | $13.20 | 307,533 | — | — |
| 2011-01-05 | $13.08 | $13.08 | 49,717 | — | — |
| 2011-01-04 | $12.84 | $12.84 | 62,783 | — | — |
| 2011-01-03 | $13.14 | $13.14 | 75,300 | — | — |