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
- 1996-06-27 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 | $22.42 | $28.34 | 746,792 | — | — |
| 2011-12-29 | $22.32 | $28.22 | 738,780 | — | — |
| 2011-12-28 | $22.22 | $28.09 | 1,034,510 | — | — |
| 2011-12-27 | $23.62 | $29.86 | 434,612 | — | — |
| 2011-12-23 | $24.14 | $30.51 | 790,375 | — | — |
| 2011-12-22 | $23.92 | $30.24 | 976,967 | — | — |
| 2011-12-21 | $23.97 | $30.30 | 1,942,461 | — | — |
| 2011-12-20 | $23.77 | $30.05 | 2,004,314 | — | — |
| 2011-12-19 | $22.59 | $28.55 | 1,266,809 | — | — |
| 2011-12-16 | $23.29 | $29.44 | 1,072,448 | — | — |
| 2011-12-15 | $23.49 | $29.69 | 1,289,936 | — | — |
| 2011-12-14 | $23.56 | $29.78 | 1,329,816 | — | — |
| 2011-12-13 | $23.41 | $29.59 | 723,544 | — | — |
| 2011-12-12 | $23.62 | $29.86 | 1,323,078 | — | — |
| 2011-12-09 | $23.87 | $30.17 | 1,380,379 | — | — |
| 2011-12-08 | $24.14 | $30.51 | 1,595,014 | — | — |
| 2011-12-07 | $24.12 | $30.49 | 1,754,898 | — | — |
| 2011-12-06 | $23.86 | $30.15 | 2,539,445 | — | — |
| 2011-12-05 | $24.00 | $30.34 | 1,973,478 | — | — |
| 2011-12-02 | $23.99 | $30.32 | 2,156,307 | — | — |
| 2011-12-01 | $24.43 | $30.88 | 2,953,844 | — | — |
| 2011-11-30 | $24.37 | $30.80 | 2,802,458 | — | — |
| 2011-11-29 | $23.99 | $30.32 | 1,585,241 | — | — |
| 2011-11-28 | $24.18 | $30.57 | 1,636,897 | — | — |
| 2011-11-25 | $23.74 | $30.01 | 1,406,480 | — | — |
| 2011-11-23 | $23.36 | $29.53 | 1,855,478 | — | — |
| 2011-11-22 | $23.53 | $29.74 | 1,477,074 | — | — |
| 2011-11-21 | $23.46 | $29.65 | 2,024,831 | — | — |
| 2011-11-18 | $23.43 | $29.61 | 720,630 | — | — |
| 2011-11-17 | $23.44 | $29.63 | 1,138,125 | — | — |
| 2011-11-16 | $23.43 | $29.61 | 1,045,254 | — | — |
| 2011-11-15 | $23.74 | $30.01 | 1,192,148 | — | — |
| 2011-11-14 | $24.20 | $30.59 | 1,689,038 | — | — |
| 2011-11-11 | $24.23 | $30.63 | 696,654 | — | — |
| 2011-11-10 | $23.51 | $29.71 | 1,473,553 | — | — |
| 2011-11-09 | $24.35 | $30.78 | 887,131 | — | — |
| 2011-11-08 | $24.76 | $31.30 | 798,812 | — | — |
| 2011-11-07 | $25.37 | $32.07 | 717,960 | — | — |
| 2011-11-04 | $24.46 | $30.92 | 778,417 | — | — |
| 2011-11-03 | $24.32 | $30.74 | 669,946 | — | — |
| 2011-11-02 | $24.86 | $31.42 | 787,218 | — | — |
| 2011-11-01 | $24.22 | $30.61 | 1,333,033 | — | — |
| 2011-10-31 | $24.37 | $30.80 | 1,258,432 | — | — |
| 2011-10-28 | $24.94 | $31.53 | 1,338,314 | — | — |
| 2011-10-27 | $25.47 | $32.19 | 2,042,798 | — | — |
| 2011-10-26 | $25.60 | $32.36 | 915,174 | — | — |
| 2011-10-25 | $25.73 | $32.53 | 847,918 | — | — |
| 2011-10-24 | $26.00 | $32.86 | 1,060,429 | — | — |
| 2011-10-21 | $25.35 | $32.05 | 898,967 | — | — |
| 2011-10-20 | $25.29 | $31.96 | 791,042 | — | — |
| 2011-10-19 | $25.54 | $32.28 | 847,554 | — | — |
| 2011-10-18 | $25.83 | $32.65 | 1,823,489 | — | — |
| 2011-10-17 | $25.37 | $32.07 | 1,065,042 | — | — |
| 2011-10-14 | $25.11 | $31.73 | 584,905 | — | — |
| 2011-10-13 | $24.55 | $31.03 | 697,322 | — | — |
| 2011-10-12 | $24.60 | $31.09 | 1,359,498 | — | — |
| 2011-10-11 | $24.53 | $31.01 | 706,912 | — | — |
| 2011-10-10 | $24.50 | $30.96 | 605,543 | — | — |
| 2011-10-07 | $24.22 | $30.61 | 634,983 | — | — |
| 2011-10-06 | $24.22 | $30.61 | 913,596 | — | — |
| 2011-10-05 | $24.10 | $30.46 | 1,291,150 | — | — |
| 2011-10-04 | $22.85 | $28.88 | 1,341,470 | — | — |
| 2011-10-03 | $22.49 | $28.42 | 1,012,962 | — | — |
| 2011-09-30 | $23.18 | $29.30 | 1,272,697 | — | — |
| 2011-09-29 | $23.97 | $30.30 | 687,488 | — | — |
| 2011-09-28 | $23.64 | $29.88 | 739,690 | — | — |
| 2011-09-27 | $23.77 | $30.05 | 1,413,096 | — | — |
| 2011-09-26 | $23.53 | $29.74 | 1,851,654 | — | — |
| 2011-09-23 | $22.70 | $28.69 | 675,591 | — | — |
| 2011-09-22 | $22.19 | $28.05 | 971,018 | — | — |
| 2011-09-21 | $23.31 | $29.46 | 466,419 | — | — |
| 2011-09-20 | $24.07 | $30.42 | 526,512 | — | — |
| 2011-09-19 | $24.56 | $31.05 | 594,860 | — | — |
| 2011-09-16 | $25.39 | $32.09 | 1,538,138 | — | — |
| 2011-09-15 | $24.96 | $31.55 | 774,471 | — | — |
| 2011-09-14 | $24.43 | $30.88 | 850,468 | — | — |
| 2011-09-13 | $24.58 | $31.07 | 397,464 | — | — |
| 2011-09-12 | $24.56 | $31.05 | 586,666 | — | — |
| 2011-09-09 | $24.53 | $31.01 | 565,603 | — | — |
| 2011-09-08 | $25.27 | $31.94 | 869,285 | — | — |
| 2011-09-07 | $25.93 | $32.78 | 1,411,821 | — | — |
| 2011-09-06 | $25.55 | $32.30 | 1,816,690 | — | — |
| 2011-09-02 | $25.82 | $32.63 | 449,908 | — | — |
| 2011-09-01 | $26.36 | $33.32 | 523,113 | — | — |
| 2011-08-31 | $26.49 | $33.48 | 660,780 | — | — |
| 2011-08-30 | $25.91 | $32.75 | 374,883 | — | — |
| 2011-08-29 | $25.82 | $32.63 | 514,250 | — | — |
| 2011-08-26 | $24.89 | $31.46 | 657,078 | — | — |
| 2011-08-25 | $25.44 | $32.15 | 516,739 | — | — |
| 2011-08-24 | $25.96 | $32.82 | 684,514 | — | — |
| 2011-08-23 | $26.59 | $33.61 | 1,019,639 | — | — |
| 2011-08-22 | $25.90 | $32.73 | 1,279,070 | — | — |
| 2011-08-19 | $25.88 | $32.71 | 1,225,351 | — | — |
| 2011-08-18 | $26.11 | $33.00 | 1,941,065 | — | — |
| 2011-08-17 | $25.72 | $32.51 | 1,141,585 | — | — |
| 2011-08-16 | $24.56 | $31.05 | 1,715,807 | — | — |
| 2011-08-15 | $24.32 | $30.74 | 579,078 | — | — |
| 2011-08-12 | $23.43 | $29.61 | 407,540 | — | — |
| 2011-08-11 | $23.69 | $29.94 | 919,362 | — | — |
| 2011-08-10 | $23.11 | $29.22 | 1,271,604 | — | — |
| 2011-08-09 | $23.54 | $29.76 | 1,447,209 | — | — |
| 2011-08-08 | $23.10 | $29.19 | 1,609,825 | — | — |
| 2011-08-05 | $24.50 | $30.96 | 1,627,488 | — | — |
| 2011-08-04 | $24.94 | $31.53 | 4,149,513 | — | — |
| 2011-08-03 | $25.90 | $32.73 | 939,575 | — | — |
| 2011-08-02 | $25.88 | $32.71 | 1,376,130 | — | — |
| 2011-08-01 | $26.36 | $33.32 | 1,457,225 | — | — |
| 2011-07-29 | $26.23 | $33.15 | 1,685,396 | — | — |
| 2011-07-28 | $26.03 | $32.90 | 904,491 | — | — |
| 2011-07-27 | $26.56 | $33.57 | 1,371,577 | — | — |
| 2011-07-26 | $26.41 | $33.38 | 1,065,953 | — | — |
| 2011-07-25 | $26.16 | $33.07 | 941,943 | — | — |
| 2011-07-22 | $26.34 | $33.30 | 508,059 | — | — |
| 2011-07-21 | $26.36 | $33.32 | 1,019,821 | — | — |
| 2011-07-20 | $26.03 | $32.90 | 985,343 | — | — |
| 2011-07-19 | $25.86 | $32.69 | 1,730,800 | — | — |
| 2011-07-18 | $25.54 | $32.28 | 1,164,165 | — | — |
| 2011-07-15 | $25.65 | $32.42 | 1,286,779 | — | — |
| 2011-07-14 | $25.62 | $32.38 | 1,283,319 | — | — |
| 2011-07-13 | $25.80 | $32.61 | 1,445,328 | — | — |
| 2011-07-12 | $25.68 | $32.46 | 4,349,034 | — | — |
| 2011-07-11 | $25.12 | $31.76 | 4,683,126 | — | — |
| 2011-07-08 | $26.31 | $33.25 | 5,518,844 | — | — |
| 2011-07-07 | $28.07 | $35.48 | 3,382,811 | — | — |
| 2011-07-06 | $29.79 | $37.65 | 1,145,045 | — | — |
| 2011-07-05 | $30.72 | $38.84 | 541,930 | — | — |
| 2011-07-01 | $30.92 | $39.09 | 786,429 | — | — |
| 2011-06-30 | $30.81 | $38.94 | 1,541,052 | — | — |
| 2011-06-29 | $29.69 | $37.52 | 633,040 | — | — |
| 2011-06-28 | $29.60 | $37.42 | 754,501 | — | — |
| 2011-06-27 | $29.51 | $37.29 | 1,088,108 | — | — |
| 2011-06-24 | $29.37 | $37.13 | 470,486 | — | — |
| 2011-06-23 | $29.23 | $36.94 | 485,175 | — | — |
| 2011-06-22 | $29.16 | $36.86 | 807,371 | — | — |
| 2011-06-21 | $29.42 | $37.19 | 943,278 | — | — |
| 2011-06-20 | $28.70 | $36.27 | 614,405 | — | — |
| 2011-06-17 | $28.83 | $36.44 | 1,472,036 | — | — |
| 2011-06-16 | $28.60 | $36.15 | 723,605 | — | — |
| 2011-06-15 | $28.68 | $36.25 | 691,798 | — | — |
| 2011-06-14 | $29.18 | $36.88 | 916,145 | — | — |
| 2011-06-13 | $29.13 | $36.82 | 470,243 | — | — |
| 2011-06-10 | $29.14 | $36.84 | 778,174 | — | — |
| 2011-06-09 | $29.67 | $37.50 | 1,026,923 | — | — |
| 2011-06-08 | $29.87 | $37.75 | 1,210,115 | — | — |
| 2011-06-07 | $29.87 | $37.75 | 1,094,907 | — | — |
| 2011-06-06 | $29.49 | $37.27 | 751,223 | — | — |
| 2011-06-03 | $29.90 | $37.79 | 810,284 | — | — |
| 2011-06-02 | $30.08 | $38.02 | 2,054,695 | — | — |
| 2011-06-01 | $30.10 | $38.04 | 2,717,236 | — | — |
| 2011-05-31 | $29.14 | $36.84 | 6,370,890 | — | — |
| 2011-05-27 | $30.31 | $38.31 | 1,718,903 | — | — |
| 2011-05-26 | $30.41 | $38.44 | 1,136,486 | — | — |
| 2011-05-25 | $30.74 | $38.86 | 1,765,156 | — | — |
| 2011-05-24 | $30.74 | $38.86 | 2,663,698 | — | — |
| 2011-05-23 | $30.87 | $39.02 | 1,848,740 | — | — |
| 2011-05-20 | $32.17 | $40.67 | 510,184 | — | — |
| 2011-05-19 | $31.96 | $40.40 | 510,184 | — | — |
| 2011-05-18 | $32.39 | $40.94 | 1,059,701 | — | — |
| 2011-05-17 | $31.78 | $40.17 | 854,231 | — | — |
| 2011-05-16 | $31.86 | $40.27 | 750,920 | — | — |
| 2011-05-13 | $31.89 | $40.31 | 717,656 | — | — |
| 2011-05-12 | $32.17 | $40.67 | 873,048 | — | — |
| 2011-05-11 | $32.19 | $40.69 | 986,254 | — | — |
| 2011-05-10 | $32.62 | $41.23 | 933,930 | — | — |
| 2011-05-09 | $32.62 | $41.23 | 1,362,351 | — | — |
| 2011-05-06 | $32.44 | $41.00 | 990,442 | — | — |
| 2011-05-05 | $32.08 | $40.54 | 954,143 | — | — |
| 2011-05-04 | $31.91 | $40.33 | 757,172 | — | — |
| 2011-05-03 | $31.47 | $39.77 | 821,271 | — | — |
| 2011-05-02 | $31.50 | $39.81 | 535,617 | — | — |
| 2011-04-29 | $31.27 | $39.52 | 499,561 | — | — |
| 2011-04-28 | $30.86 | $39.00 | 885,310 | — | — |
| 2011-04-27 | $30.72 | $38.84 | 697,504 | — | — |
| 2011-04-26 | $30.82 | $38.96 | 262,649 | — | — |
| 2011-04-25 | $30.79 | $38.92 | 335,489 | — | — |
| 2011-04-21 | $30.87 | $39.02 | 542,597 | — | — |
| 2011-04-20 | $30.91 | $39.06 | 553,463 | — | — |
| 2011-04-19 | $30.86 | $39.00 | 800,937 | — | — |
| 2011-04-18 | $30.07 | $38.00 | 826,673 | — | — |
| 2011-04-15 | $30.23 | $38.21 | 600,627 | — | — |
| 2011-04-14 | $30.07 | $38.00 | 1,095,514 | — | — |
| 2011-04-13 | $30.20 | $38.17 | 730,767 | — | — |
| 2011-04-12 | $30.05 | $37.98 | 688,520 | — | — |
| 2011-04-11 | $30.28 | $38.27 | 829,951 | — | — |
| 2011-04-08 | $30.82 | $38.96 | 353,274 | — | — |
| 2011-04-07 | $31.29 | $39.54 | 476,434 | — | — |
| 2011-04-06 | $31.29 | $39.54 | 565,360 | — | — |
| 2011-04-05 | $31.14 | $39.36 | 682,147 | — | — |
| 2011-04-04 | $31.33 | $39.61 | 580,171 | — | — |
| 2011-04-01 | $31.17 | $39.40 | 542,233 | — | — |
| 2011-03-31 | $30.99 | $39.17 | 969,743 | — | — |
| 2011-03-30 | $30.59 | $38.67 | 638,503 | — | — |
| 2011-03-29 | $30.20 | $38.17 | 706,487 | — | — |
| 2011-03-28 | $30.07 | $38.00 | 956,207 | — | — |
| 2011-03-25 | $30.53 | $38.59 | 907,829 | — | — |
| 2011-03-24 | $30.12 | $38.06 | 532,157 | — | — |
| 2011-03-23 | $29.82 | $37.69 | 780,238 | — | — |
| 2011-03-22 | $29.52 | $37.32 | 516,678 | — | — |
| 2011-03-21 | $29.74 | $37.59 | 528,454 | — | — |
| 2011-03-18 | $29.34 | $37.09 | 1,111,721 | — | — |
| 2011-03-17 | $30.07 | $38.00 | 1,410,911 | — | — |
| 2011-03-16 | $30.05 | $37.98 | 4,005,714 | — | — |
| 2011-03-15 | $29.77 | $37.63 | 1,379,347 | — | — |
| 2011-03-14 | $30.02 | $37.94 | 2,556,016 | — | — |
| 2011-03-11 | $30.30 | $38.29 | 1,112,449 | — | — |
| 2011-03-10 | $30.05 | $37.98 | 940,486 | — | — |
| 2011-03-09 | $30.87 | $39.02 | 811,620 | — | — |
| 2011-03-08 | $30.49 | $38.54 | 904,369 | — | — |
| 2011-03-07 | $30.03 | $37.96 | 1,758,176 | — | — |
| 2011-03-04 | $30.03 | $37.96 | 1,020,731 | — | — |
| 2011-03-03 | $29.49 | $37.27 | 1,132,844 | — | — |
| 2011-03-02 | $28.85 | $36.46 | 759,418 | — | — |
| 2011-03-01 | $29.06 | $36.73 | 548,607 | — | — |
| 2011-02-28 | $28.98 | $36.63 | 836,567 | — | — |
| 2011-02-25 | $28.86 | $36.48 | 858,298 | — | — |
| 2011-02-24 | $28.85 | $36.46 | 1,280,952 | — | — |
| 2011-02-23 | $28.29 | $35.75 | 2,598,385 | — | — |
| 2011-02-22 | $27.73 | $35.05 | 1,238,219 | — | — |
| 2011-02-18 | $28.60 | $36.15 | 519,653 | — | — |
| 2011-02-17 | $28.19 | $35.63 | 661,084 | — | — |
| 2011-02-16 | $28.47 | $35.98 | 627,638 | — | — |
| 2011-02-15 | $28.39 | $35.88 | 842,152 | — | — |
| 2011-02-14 | $28.65 | $36.21 | 1,009,562 | — | — |
| 2011-02-11 | $28.93 | $36.57 | 845,855 | — | — |
| 2011-02-10 | $29.03 | $36.69 | 1,275,246 | — | — |
| 2011-02-09 | $29.01 | $36.67 | 663,815 | — | — |
| 2011-02-08 | $29.23 | $36.94 | 970,350 | — | — |
| 2011-02-07 | $29.08 | $36.75 | 620,293 | — | — |
| 2011-02-04 | $29.11 | $36.79 | 485,175 | — | — |
| 2011-02-03 | $29.03 | $36.69 | 552,977 | — | — |
| 2011-02-02 | $28.83 | $36.44 | 859,512 | — | — |
| 2011-02-01 | $28.85 | $36.46 | 917,541 | — | — |
| 2011-01-31 | $28.50 | $36.02 | 969,076 | — | — |
| 2011-01-28 | $28.57 | $36.11 | 1,367,328 | — | — |
| 2011-01-27 | $28.91 | $36.54 | 795,474 | — | — |
| 2011-01-26 | $29.09 | $36.77 | 981,883 | — | — |
| 2011-01-25 | $28.90 | $36.52 | 1,135,090 | — | — |
| 2011-01-24 | $28.90 | $36.52 | 1,192,694 | — | — |
| 2011-01-21 | $28.78 | $36.38 | 1,371,456 | — | — |
| 2011-01-20 | $29.11 | $36.79 | 1,135,758 | — | — |
| 2011-01-19 | $29.18 | $36.88 | 722,330 | — | — |
| 2011-01-18 | $28.88 | $36.50 | 1,089,262 | — | — |
| 2011-01-14 | $29.28 | $37.00 | 757,961 | — | — |
| 2011-01-13 | $29.37 | $37.13 | 1,015,632 | — | — |
| 2011-01-12 | $29.51 | $37.29 | 778,660 | — | — |
| 2011-01-11 | $29.39 | $37.15 | 1,016,118 | — | — |
| 2011-01-10 | $29.74 | $37.59 | 668,550 | — | — |
| 2011-01-07 | $30.03 | $37.96 | 260,100 | — | — |
| 2011-01-06 | $30.16 | $38.13 | 929,985 | — | — |
| 2011-01-05 | $30.23 | $38.21 | 573,129 | — | — |
| 2011-01-04 | $30.54 | $38.61 | 836,810 | — | — |
| 2011-01-03 | $30.61 | $38.69 | 460,349 | — | — |