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
- 2000-03-23 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 | $18.52 | $27.49 | 983,700 | — | — |
| 2011-12-29 | $17.76 | $26.36 | 518,100 | — | — |
| 2011-12-28 | $17.65 | $26.20 | 421,300 | — | — |
| 2011-12-27 | $17.98 | $26.69 | 284,700 | — | — |
| 2011-12-23 | $18.14 | $26.93 | 534,000 | — | — |
| 2011-12-22 | $18.28 | $27.13 | 1,040,100 | — | — |
| 2011-12-21 | $17.67 | $26.23 | 965,300 | — | — |
| 2011-12-20 | $17.76 | $26.36 | 1,072,000 | — | — |
| 2011-12-19 | $17.78 | $26.39 | 742,400 | — | — |
| 2011-12-16 | $18.63 | $27.65 | 1,145,600 | — | — |
| 2011-12-15 | $18.34 | $27.22 | 1,098,200 | — | — |
| 2011-12-14 | $18.44 | $27.37 | 973,300 | — | — |
| 2011-12-13 | $18.59 | $27.59 | 1,432,200 | — | — |
| 2011-12-12 | $19.30 | $28.65 | 3,192,000 | — | — |
| 2011-12-09 | $18.04 | $26.78 | 545,700 | — | — |
| 2011-12-08 | $17.87 | $26.53 | 702,600 | — | — |
| 2011-12-07 | $18.89 | $28.04 | 1,125,100 | — | — |
| 2011-12-06 | $18.53 | $27.51 | 674,500 | — | — |
| 2011-12-05 | $18.80 | $27.91 | 1,210,200 | — | — |
| 2011-12-02 | $18.37 | $27.27 | 1,373,800 | — | — |
| 2011-12-01 | $17.94 | $26.63 | 1,294,700 | — | — |
| 2011-11-30 | $17.97 | $26.67 | 1,195,100 | — | — |
| 2011-11-29 | $17.47 | $25.93 | 931,900 | — | — |
| 2011-11-28 | $17.87 | $26.53 | 633,100 | — | — |
| 2011-11-25 | $17.47 | $25.93 | 362,700 | — | — |
| 2011-11-23 | $17.77 | $26.38 | 859,400 | — | — |
| 2011-11-22 | $18.45 | $27.39 | 764,200 | — | — |
| 2011-11-21 | $18.83 | $27.95 | 852,100 | — | — |
| 2011-11-18 | $19.52 | $28.45 | 976,800 | — | — |
| 2011-11-17 | $19.87 | $28.96 | 968,500 | — | — |
| 2011-11-16 | $20.22 | $29.47 | 765,500 | — | — |
| 2011-11-15 | $20.58 | $30.00 | 853,700 | — | — |
| 2011-11-14 | $21.01 | $30.62 | 590,900 | — | — |
| 2011-11-11 | $21.33 | $31.09 | 469,100 | — | — |
| 2011-11-10 | $21.22 | $30.93 | 764,800 | — | — |
| 2011-11-09 | $21.05 | $30.68 | 1,140,500 | — | — |
| 2011-11-08 | $22.05 | $32.14 | 1,369,600 | — | — |
| 2011-11-07 | $21.75 | $31.70 | 1,125,900 | — | — |
| 2011-11-04 | $21.84 | $31.83 | 1,313,600 | — | — |
| 2011-11-03 | $22.69 | $33.07 | 1,550,600 | — | — |
| 2011-11-02 | $23.69 | $34.53 | 837,100 | — | — |
| 2011-11-01 | $23.47 | $34.21 | 1,476,300 | — | — |
| 2011-10-31 | $25.22 | $36.76 | 811,500 | — | — |
| 2011-10-28 | $25.37 | $36.98 | 900,400 | — | — |
| 2011-10-27 | $26.01 | $37.91 | 1,090,400 | — | — |
| 2011-10-26 | $24.11 | $35.14 | 869,000 | — | — |
| 2011-10-25 | $23.75 | $34.62 | 923,700 | — | — |
| 2011-10-24 | $24.26 | $35.36 | 715,400 | — | — |
| 2011-10-21 | $23.96 | $34.92 | 672,300 | — | — |
| 2011-10-20 | $23.36 | $34.05 | 1,513,300 | — | — |
| 2011-10-19 | $23.31 | $33.97 | 892,400 | — | — |
| 2011-10-18 | $24.14 | $35.18 | 1,332,400 | — | — |
| 2011-10-17 | $23.56 | $34.34 | 1,689,500 | — | — |
| 2011-10-14 | $26.16 | $38.13 | 597,600 | — | — |
| 2011-10-13 | $25.39 | $37.01 | 677,400 | — | — |
| 2011-10-12 | $25.93 | $37.79 | 692,000 | — | — |
| 2011-10-11 | $24.75 | $36.07 | 725,600 | — | — |
| 2011-10-10 | $24.86 | $36.23 | 358,800 | — | — |
| 2011-10-07 | $23.97 | $34.94 | 979,200 | — | — |
| 2011-10-06 | $24.85 | $36.22 | 736,000 | — | — |
| 2011-10-05 | $24.04 | $35.04 | 1,039,300 | — | — |
| 2011-10-04 | $22.81 | $33.25 | 1,200,000 | — | — |
| 2011-10-03 | $22.77 | $33.19 | 825,400 | — | — |
| 2011-09-30 | $23.79 | $34.67 | 578,700 | — | — |
| 2011-09-29 | $24.25 | $35.35 | 778,400 | — | — |
| 2011-09-28 | $23.78 | $34.66 | 837,100 | — | — |
| 2011-09-27 | $24.16 | $35.21 | 667,900 | — | — |
| 2011-09-26 | $23.71 | $34.56 | 810,800 | — | — |
| 2011-09-23 | $23.22 | $33.84 | 705,200 | — | — |
| 2011-09-22 | $23.41 | $34.12 | 964,600 | — | — |
| 2011-09-21 | $24.57 | $35.81 | 689,000 | — | — |
| 2011-09-20 | $25.37 | $36.98 | 464,600 | — | — |
| 2011-09-19 | $25.32 | $36.90 | 516,500 | — | — |
| 2011-09-16 | $25.94 | $37.81 | 611,600 | — | — |
| 2011-09-15 | $26.09 | $38.03 | 534,600 | — | — |
| 2011-09-14 | $25.47 | $37.12 | 662,300 | — | — |
| 2011-09-13 | $25.13 | $36.63 | 698,800 | — | — |
| 2011-09-12 | $24.61 | $35.87 | 813,300 | — | — |
| 2011-09-09 | $24.83 | $36.19 | 682,400 | — | — |
| 2011-09-08 | $25.99 | $37.88 | 733,900 | — | — |
| 2011-09-07 | $26.09 | $38.03 | 570,400 | — | — |
| 2011-09-06 | $25.77 | $37.56 | 821,100 | — | — |
| 2011-09-02 | $25.97 | $37.85 | 605,400 | — | — |
| 2011-09-01 | $26.96 | $39.29 | 734,400 | — | — |
| 2011-08-31 | $27.05 | $39.43 | 648,500 | — | — |
| 2011-08-30 | $26.83 | $39.11 | 569,600 | — | — |
| 2011-08-29 | $26.73 | $38.96 | 432,600 | — | — |
| 2011-08-26 | $25.70 | $37.46 | 709,400 | — | — |
| 2011-08-25 | $25.58 | $37.28 | 675,200 | — | — |
| 2011-08-24 | $25.93 | $37.79 | 710,800 | — | — |
| 2011-08-23 | $25.60 | $37.31 | 742,800 | — | — |
| 2011-08-22 | $25.05 | $36.51 | 762,600 | — | — |
| 2011-08-19 | $25.62 | $36.81 | 852,200 | — | — |
| 2011-08-18 | $26.17 | $37.60 | 1,170,100 | — | — |
| 2011-08-17 | $27.18 | $39.05 | 839,200 | — | — |
| 2011-08-16 | $26.62 | $38.25 | 862,900 | — | — |
| 2011-08-15 | $27.23 | $39.12 | 739,000 | — | — |
| 2011-08-12 | $26.63 | $38.26 | 880,900 | — | — |
| 2011-08-11 | $26.44 | $37.99 | 1,469,900 | — | — |
| 2011-08-10 | $25.24 | $36.26 | 1,838,900 | — | — |
| 2011-08-09 | $25.74 | $36.98 | 1,872,000 | — | — |
| 2011-08-08 | $24.35 | $34.99 | 2,054,300 | — | — |
| 2011-08-05 | $25.98 | $37.33 | 1,681,900 | — | — |
| 2011-08-04 | $26.03 | $37.40 | 1,235,900 | — | — |
| 2011-08-03 | $26.96 | $38.74 | 776,300 | — | — |
| 2011-08-02 | $26.93 | $38.69 | 592,700 | — | — |
| 2011-08-01 | $27.60 | $39.65 | 393,700 | — | — |
| 2011-07-29 | $27.70 | $39.80 | 576,700 | — | — |
| 2011-07-28 | $28.17 | $40.47 | 446,900 | — | — |
| 2011-07-27 | $28.08 | $40.34 | 757,900 | — | — |
| 2011-07-26 | $28.58 | $41.06 | 413,200 | — | — |
| 2011-07-25 | $28.74 | $41.29 | 374,800 | — | — |
| 2011-07-22 | $29.00 | $41.67 | 429,200 | — | — |
| 2011-07-21 | $28.95 | $41.59 | 920,400 | — | — |
| 2011-07-20 | $28.87 | $41.48 | 441,800 | — | — |
| 2011-07-19 | $28.61 | $41.11 | 352,700 | — | — |
| 2011-07-18 | $28.14 | $40.43 | 499,100 | — | — |
| 2011-07-15 | $28.72 | $41.26 | 375,200 | — | — |
| 2011-07-14 | $28.70 | $41.24 | 398,900 | — | — |
| 2011-07-13 | $29.29 | $42.08 | 363,000 | — | — |
| 2011-07-12 | $29.10 | $41.81 | 383,600 | — | — |
| 2011-07-11 | $29.11 | $41.82 | 318,300 | — | — |
| 2011-07-08 | $30.19 | $43.38 | 235,600 | — | — |
| 2011-07-07 | $30.38 | $43.65 | 343,300 | — | — |
| 2011-07-06 | $30.25 | $43.46 | 293,300 | — | — |
| 2011-07-05 | $30.51 | $43.84 | 382,200 | — | — |
| 2011-07-01 | $30.48 | $43.79 | 291,200 | — | — |
| 2011-06-30 | $30.08 | $43.22 | 469,100 | — | — |
| 2011-06-29 | $29.18 | $41.92 | 367,100 | — | — |
| 2011-06-28 | $28.82 | $41.41 | 294,800 | — | — |
| 2011-06-27 | $28.64 | $41.15 | 327,600 | — | — |
| 2011-06-24 | $28.50 | $40.95 | 294,900 | — | — |
| 2011-06-23 | $28.92 | $41.55 | 461,900 | — | — |
| 2011-06-22 | $29.34 | $42.15 | 327,300 | — | — |
| 2011-06-21 | $29.44 | $42.30 | 389,300 | — | — |
| 2011-06-20 | $28.81 | $41.39 | 392,600 | — | — |
| 2011-06-17 | $28.77 | $41.34 | 615,600 | — | — |
| 2011-06-16 | $28.89 | $41.51 | 465,700 | — | — |
| 2011-06-15 | $29.05 | $41.74 | 466,400 | — | — |
| 2011-06-14 | $29.78 | $42.79 | 454,400 | — | — |
| 2011-06-13 | $29.13 | $41.85 | 263,600 | — | — |
| 2011-06-10 | $29.02 | $41.69 | 524,800 | — | — |
| 2011-06-09 | $29.37 | $42.20 | 409,200 | — | — |
| 2011-06-08 | $29.37 | $42.20 | 617,000 | — | — |
| 2011-06-07 | $29.41 | $42.26 | 561,800 | — | — |
| 2011-06-06 | $29.48 | $42.36 | 458,000 | — | — |
| 2011-06-03 | $29.99 | $43.09 | 374,800 | — | — |
| 2011-06-02 | $30.07 | $43.20 | 508,400 | — | — |
| 2011-06-01 | $30.11 | $43.26 | 528,900 | — | — |
| 2011-05-31 | $31.43 | $45.16 | 397,800 | — | — |
| 2011-05-27 | $30.87 | $44.35 | 250,800 | — | — |
| 2011-05-26 | $30.61 | $43.98 | 244,300 | — | — |
| 2011-05-25 | $30.51 | $43.84 | 300,500 | — | — |
| 2011-05-24 | $30.34 | $43.59 | 489,100 | — | — |
| 2011-05-23 | $30.43 | $43.72 | 302,800 | — | — |
| 2011-05-20 | $31.39 | $44.57 | 786,500 | — | — |
| 2011-05-19 | $31.73 | $45.05 | 421,100 | — | — |
| 2011-05-18 | $31.30 | $44.44 | 322,800 | — | — |
| 2011-05-17 | $31.03 | $44.05 | 323,400 | — | — |
| 2011-05-16 | $30.84 | $43.78 | 418,700 | — | — |
| 2011-05-13 | $31.14 | $44.21 | 274,300 | — | — |
| 2011-05-12 | $31.64 | $44.92 | 348,000 | — | — |
| 2011-05-11 | $31.64 | $44.92 | 333,500 | — | — |
| 2011-05-10 | $31.81 | $45.16 | 249,600 | — | — |
| 2011-05-09 | $31.66 | $44.95 | 292,000 | — | — |
| 2011-05-06 | $31.41 | $44.59 | 637,600 | — | — |
| 2011-05-05 | $31.12 | $44.18 | 689,300 | — | — |
| 2011-05-04 | $32.13 | $45.62 | 359,300 | — | — |
| 2011-05-03 | $32.40 | $46.00 | 442,300 | — | — |
| 2011-05-02 | $32.79 | $46.55 | 367,000 | — | — |
| 2011-04-29 | $32.76 | $46.51 | 332,000 | — | — |
| 2011-04-28 | $32.34 | $45.91 | 437,200 | — | — |
| 2011-04-27 | $32.44 | $46.06 | 455,100 | — | — |
| 2011-04-26 | $32.37 | $45.96 | 330,500 | — | — |
| 2011-04-25 | $31.72 | $45.03 | 214,700 | — | — |
| 2011-04-21 | $31.47 | $44.68 | 286,500 | — | — |
| 2011-04-20 | $31.27 | $44.40 | 297,700 | — | — |
| 2011-04-19 | $30.71 | $43.60 | 327,100 | — | — |
| 2011-04-18 | $30.36 | $43.10 | 393,500 | — | — |
| 2011-04-15 | $30.78 | $43.70 | 283,700 | — | — |
| 2011-04-14 | $30.97 | $43.97 | 347,200 | — | — |
| 2011-04-13 | $30.88 | $43.84 | 424,700 | — | — |
| 2011-04-12 | $30.87 | $43.83 | 410,400 | — | — |
| 2011-04-11 | $31.51 | $44.74 | 619,000 | — | — |
| 2011-04-08 | $31.47 | $44.68 | 335,400 | — | — |
| 2011-04-07 | $31.68 | $44.98 | 500,600 | — | — |
| 2011-04-06 | $31.95 | $45.36 | 542,500 | — | — |
| 2011-04-05 | $31.67 | $44.96 | 461,200 | — | — |
| 2011-04-04 | $31.65 | $44.93 | 402,100 | — | — |
| 2011-04-01 | $31.50 | $44.72 | 625,000 | — | — |
| 2011-03-31 | $31.43 | $44.62 | 429,900 | — | — |
| 2011-03-30 | $31.30 | $44.44 | 376,200 | — | — |
| 2011-03-29 | $30.75 | $43.66 | 377,900 | — | — |
| 2011-03-28 | $30.90 | $43.87 | 314,000 | — | — |
| 2011-03-25 | $31.20 | $44.30 | 395,500 | — | — |
| 2011-03-24 | $31.66 | $44.95 | 331,500 | — | — |
| 2011-03-23 | $31.71 | $45.02 | 419,400 | — | — |
| 2011-03-22 | $31.54 | $44.78 | 460,200 | — | — |
| 2011-03-21 | $31.85 | $45.22 | 362,600 | — | — |
| 2011-03-18 | $30.96 | $43.96 | 548,800 | — | — |
| 2011-03-17 | $30.68 | $43.56 | 357,100 | — | — |
| 2011-03-16 | $30.14 | $42.79 | 1,018,500 | — | — |
| 2011-03-15 | $30.47 | $43.26 | 819,400 | — | — |
| 2011-03-14 | $30.98 | $43.98 | 458,000 | — | — |
| 2011-03-11 | $31.19 | $44.28 | 728,100 | — | — |
| 2011-03-10 | $31.31 | $44.45 | 459,400 | — | — |
| 2011-03-09 | $32.11 | $45.59 | 488,500 | — | — |
| 2011-03-08 | $32.06 | $45.52 | 981,100 | — | — |
| 2011-03-07 | $31.81 | $45.16 | 691,200 | — | — |
| 2011-03-04 | $32.63 | $46.33 | 418,400 | — | — |
| 2011-03-03 | $32.81 | $46.58 | 434,700 | — | — |
| 2011-03-02 | $32.57 | $46.24 | 723,000 | — | — |
| 2011-03-01 | $32.82 | $46.60 | 551,400 | — | — |
| 2011-02-28 | $33.24 | $47.19 | 632,000 | — | — |
| 2011-02-25 | $33.21 | $46.63 | 607,700 | — | — |
| 2011-02-24 | $32.83 | $46.09 | 875,800 | — | — |
| 2011-02-23 | $32.32 | $45.38 | 543,700 | — | — |
| 2011-02-22 | $32.58 | $45.74 | 650,600 | — | — |
| 2011-02-18 | $33.36 | $46.84 | 474,300 | — | — |
| 2011-02-17 | $33.51 | $47.05 | 1,011,500 | — | — |
| 2011-02-16 | $34.42 | $48.33 | 654,200 | — | — |
| 2011-02-15 | $34.04 | $47.79 | 196,100 | — | — |
| 2011-02-14 | $33.97 | $47.70 | 310,500 | — | — |
| 2011-02-11 | $33.85 | $47.53 | 306,100 | — | — |
| 2011-02-10 | $33.58 | $47.15 | 536,200 | — | — |
| 2011-02-09 | $33.94 | $47.65 | 516,800 | — | — |
| 2011-02-08 | $33.91 | $47.61 | 467,800 | — | — |
| 2011-02-07 | $33.66 | $47.26 | 319,600 | — | — |
| 2011-02-04 | $33.45 | $46.97 | 343,500 | — | — |
| 2011-02-03 | $32.87 | $46.15 | 416,300 | — | — |
| 2011-02-02 | $32.75 | $45.98 | 385,200 | — | — |
| 2011-02-01 | $32.54 | $45.69 | 297,800 | — | — |
| 2011-01-31 | $31.50 | $44.23 | 466,100 | — | — |
| 2011-01-28 | $31.24 | $43.86 | 497,900 | — | — |
| 2011-01-27 | $31.86 | $44.73 | 296,800 | — | — |
| 2011-01-26 | $31.45 | $44.16 | 337,000 | — | — |
| 2011-01-25 | $31.15 | $43.74 | 375,900 | — | — |
| 2011-01-24 | $31.32 | $43.97 | 247,600 | — | — |
| 2011-01-21 | $31.13 | $43.71 | 406,900 | — | — |
| 2011-01-20 | $30.99 | $43.51 | 603,400 | — | — |
| 2011-01-19 | $31.28 | $43.92 | 344,000 | — | — |
| 2011-01-18 | $31.46 | $44.17 | 266,400 | — | — |
| 2011-01-14 | $31.76 | $44.59 | 357,100 | — | — |
| 2011-01-13 | $30.93 | $43.43 | 199,100 | — | — |
| 2011-01-12 | $30.97 | $43.48 | 353,700 | — | — |
| 2011-01-11 | $30.82 | $43.27 | 309,400 | — | — |
| 2011-01-10 | $30.56 | $42.91 | 241,200 | — | — |
| 2011-01-07 | $30.81 | $43.26 | 302,500 | — | — |
| 2011-01-06 | $30.60 | $42.96 | 317,500 | — | — |
| 2011-01-05 | $30.57 | $42.92 | 321,100 | — | — |
| 2011-01-04 | $30.39 | $42.67 | 297,800 | — | — |
| 2011-01-03 | $30.80 | $43.24 | 198,500 | — | — |