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
- 1997-02-14 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 | $19.32 | $21.40 | 268,000 | — | — |
| 2011-12-29 | $19.23 | $21.29 | 161,200 | — | — |
| 2011-12-28 | $18.75 | $20.77 | 286,400 | — | — |
| 2011-12-27 | $19.16 | $21.21 | 132,400 | — | — |
| 2011-12-23 | $19.08 | $21.14 | 112,400 | — | — |
| 2011-12-22 | $19.00 | $21.04 | 249,400 | — | — |
| 2011-12-21 | $19.00 | $21.04 | 184,800 | — | — |
| 2011-12-20 | $18.87 | $20.89 | 416,000 | — | — |
| 2011-12-19 | $18.71 | $20.72 | 253,000 | — | — |
| 2011-12-16 | $18.91 | $20.94 | 680,400 | — | — |
| 2011-12-15 | $18.94 | $20.98 | 205,600 | — | — |
| 2011-12-14 | $18.57 | $20.56 | 211,200 | — | — |
| 2011-12-13 | $18.69 | $20.70 | 186,200 | — | — |
| 2011-12-12 | $18.86 | $20.88 | 296,400 | — | — |
| 2011-12-09 | $19.07 | $21.11 | 412,200 | — | — |
| 2011-12-08 | $18.71 | $20.72 | 306,600 | — | — |
| 2011-12-07 | $18.94 | $20.98 | 535,200 | — | — |
| 2011-12-06 | $19.07 | $21.12 | 533,600 | — | — |
| 2011-12-05 | $19.34 | $21.42 | 417,800 | — | — |
| 2011-12-02 | $19.27 | $21.34 | 167,800 | — | — |
| 2011-12-01 | $19.30 | $21.37 | 217,800 | — | — |
| 2011-11-30 | $19.47 | $21.56 | 685,200 | — | — |
| 2011-11-29 | $18.90 | $20.93 | 466,200 | — | — |
| 2011-11-28 | $18.79 | $20.75 | 395,600 | — | — |
| 2011-11-25 | $18.18 | $20.08 | 61,400 | — | — |
| 2011-11-23 | $18.23 | $20.13 | 282,400 | — | — |
| 2011-11-22 | $18.46 | $20.38 | 318,800 | — | — |
| 2011-11-21 | $18.49 | $20.42 | 369,200 | — | — |
| 2011-11-18 | $18.67 | $20.62 | 353,800 | — | — |
| 2011-11-17 | $18.66 | $20.61 | 402,400 | — | — |
| 2011-11-16 | $18.88 | $20.84 | 256,400 | — | — |
| 2011-11-15 | $19.20 | $21.20 | 378,600 | — | — |
| 2011-11-14 | $19.17 | $21.17 | 293,400 | — | — |
| 2011-11-11 | $19.51 | $21.55 | 175,400 | — | — |
| 2011-11-10 | $19.15 | $21.15 | 237,400 | — | — |
| 2011-11-09 | $19.01 | $21.00 | 422,000 | — | — |
| 2011-11-08 | $19.55 | $21.59 | 406,400 | — | — |
| 2011-11-07 | $19.26 | $21.27 | 252,600 | — | — |
| 2011-11-04 | $19.22 | $21.22 | 338,000 | — | — |
| 2011-11-03 | $19.01 | $20.99 | 350,800 | — | — |
| 2011-11-02 | $18.47 | $20.39 | 399,200 | — | — |
| 2011-11-01 | $18.21 | $20.10 | 560,800 | — | — |
| 2011-10-31 | $18.77 | $20.73 | 501,600 | — | — |
| 2011-10-28 | $19.33 | $21.34 | 309,600 | — | — |
| 2011-10-27 | $19.23 | $21.23 | 804,200 | — | — |
| 2011-10-26 | $18.80 | $20.76 | 1,043,400 | — | — |
| 2011-10-25 | $18.57 | $20.50 | 634,800 | — | — |
| 2011-10-24 | $18.94 | $20.91 | 777,600 | — | — |
| 2011-10-21 | $19.03 | $21.01 | 531,400 | — | — |
| 2011-10-20 | $18.98 | $20.95 | 425,800 | — | — |
| 2011-10-19 | $18.95 | $20.92 | 462,600 | — | — |
| 2011-10-18 | $19.21 | $21.21 | 346,200 | — | — |
| 2011-10-17 | $18.95 | $20.93 | 361,800 | — | — |
| 2011-10-14 | $19.28 | $21.28 | 581,000 | — | — |
| 2011-10-13 | $19.00 | $20.98 | 335,000 | — | — |
| 2011-10-12 | $19.02 | $21.00 | 388,400 | — | — |
| 2011-10-11 | $18.93 | $20.90 | 298,400 | — | — |
| 2011-10-10 | $18.91 | $20.88 | 378,600 | — | — |
| 2011-10-07 | $18.47 | $20.40 | 454,200 | — | — |
| 2011-10-06 | $18.32 | $20.23 | 425,400 | — | — |
| 2011-10-05 | $18.23 | $20.13 | 705,400 | — | — |
| 2011-10-04 | $17.98 | $19.85 | 564,000 | — | — |
| 2011-10-03 | $17.42 | $19.23 | 788,200 | — | — |
| 2011-09-30 | $18.37 | $20.28 | 1,773,800 | — | — |
| 2011-09-29 | $18.25 | $20.16 | 628,800 | — | — |
| 2011-09-28 | $18.05 | $19.93 | 779,400 | — | — |
| 2011-09-27 | $18.32 | $20.22 | 658,600 | — | — |
| 2011-09-26 | $17.67 | $19.52 | 305,600 | — | — |
| 2011-09-23 | $17.56 | $19.39 | 480,400 | — | — |
| 2011-09-22 | $17.38 | $19.19 | 597,000 | — | — |
| 2011-09-21 | $17.84 | $19.71 | 449,800 | — | — |
| 2011-09-20 | $18.14 | $20.03 | 691,000 | — | — |
| 2011-09-19 | $18.30 | $20.21 | 717,200 | — | — |
| 2011-09-16 | $18.74 | $20.69 | 1,212,600 | — | — |
| 2011-09-15 | $18.84 | $20.81 | 460,000 | — | — |
| 2011-09-14 | $18.73 | $20.68 | 606,000 | — | — |
| 2011-09-13 | $18.58 | $20.52 | 497,600 | — | — |
| 2011-09-12 | $18.23 | $20.13 | 423,800 | — | — |
| 2011-09-09 | $18.32 | $20.23 | 719,400 | — | — |
| 2011-09-08 | $18.64 | $20.58 | 527,600 | — | — |
| 2011-09-07 | $18.59 | $20.53 | 752,000 | — | — |
| 2011-09-06 | $18.39 | $20.30 | 470,200 | — | — |
| 2011-09-02 | $18.42 | $20.35 | 443,800 | — | — |
| 2011-09-01 | $18.76 | $20.72 | 400,600 | — | — |
| 2011-08-31 | $18.97 | $20.94 | 671,600 | — | — |
| 2011-08-30 | $18.82 | $20.78 | 660,800 | — | — |
| 2011-08-29 | $18.71 | $20.59 | 538,400 | — | — |
| 2011-08-26 | $18.21 | $20.04 | 1,482,400 | — | — |
| 2011-08-25 | $18.50 | $20.37 | 471,000 | — | — |
| 2011-08-24 | $18.72 | $20.61 | 1,050,800 | — | — |
| 2011-08-23 | $18.39 | $20.24 | 518,800 | — | — |
| 2011-08-22 | $18.00 | $19.82 | 588,800 | — | — |
| 2011-08-19 | $18.07 | $19.89 | 829,000 | — | — |
| 2011-08-18 | $18.28 | $20.12 | 923,200 | — | — |
| 2011-08-17 | $18.67 | $20.55 | 831,800 | — | — |
| 2011-08-16 | $18.66 | $20.54 | 629,400 | — | — |
| 2011-08-15 | $18.95 | $20.86 | 1,039,400 | — | — |
| 2011-08-12 | $19.05 | $20.97 | 1,514,400 | — | — |
| 2011-08-11 | $18.56 | $20.43 | 1,475,200 | — | — |
| 2011-08-10 | $17.81 | $19.61 | 1,969,400 | — | — |
| 2011-08-09 | $18.38 | $20.23 | 3,576,000 | — | — |
| 2011-08-08 | $16.97 | $18.68 | 2,842,600 | — | — |
| 2011-08-05 | $18.09 | $19.92 | 2,162,200 | — | — |
| 2011-08-04 | $18.34 | $20.20 | 1,606,200 | — | — |
| 2011-08-03 | $18.72 | $20.61 | 1,656,600 | — | — |
| 2011-08-02 | $18.83 | $20.74 | 846,800 | — | — |
| 2011-08-01 | $19.55 | $21.52 | 1,357,400 | — | — |
| 2011-07-29 | $19.39 | $21.35 | 888,000 | — | — |
| 2011-07-28 | $19.13 | $21.06 | 769,600 | — | — |
| 2011-07-27 | $19.28 | $21.22 | 1,589,600 | — | — |
| 2011-07-26 | $19.51 | $21.48 | 674,800 | — | — |
| 2011-07-25 | $19.75 | $21.74 | 319,200 | — | — |
| 2011-07-22 | $19.82 | $21.82 | 348,200 | — | — |
| 2011-07-21 | $19.84 | $21.84 | 532,800 | — | — |
| 2011-07-20 | $19.74 | $21.73 | 745,200 | — | — |
| 2011-07-19 | $19.63 | $21.61 | 693,800 | — | — |
| 2011-07-18 | $19.53 | $21.50 | 753,000 | — | — |
| 2011-07-15 | $19.96 | $21.98 | 612,800 | — | — |
| 2011-07-14 | $19.95 | $21.96 | 913,800 | — | — |
| 2011-07-13 | $20.05 | $22.07 | 874,200 | — | — |
| 2011-07-12 | $20.14 | $22.17 | 593,000 | — | — |
| 2011-07-11 | $20.40 | $22.45 | 745,000 | — | — |
| 2011-07-08 | $20.81 | $22.91 | 647,600 | — | — |
| 2011-07-07 | $20.75 | $22.85 | 935,000 | — | — |
| 2011-07-06 | $21.00 | $23.13 | 1,154,200 | — | — |
| 2011-07-05 | $20.73 | $22.82 | 858,800 | — | — |
| 2011-07-01 | $20.66 | $22.74 | 478,600 | — | — |
| 2011-06-30 | $20.49 | $22.55 | 636,000 | — | — |
| 2011-06-29 | $20.26 | $22.31 | 737,000 | — | — |
| 2011-06-28 | $20.23 | $22.27 | 1,000,200 | — | — |
| 2011-06-27 | $19.99 | $22.01 | 1,257,000 | — | — |
| 2011-06-24 | $20.03 | $22.05 | 12,398,000 | — | — |
| 2011-06-23 | $20.03 | $22.05 | 1,694,200 | — | — |
| 2011-06-22 | $20.14 | $22.17 | 1,623,400 | — | — |
| 2011-06-21 | $20.16 | $22.19 | 1,177,000 | — | — |
| 2011-06-20 | $19.69 | $21.68 | 1,875,400 | — | — |
| 2011-06-17 | $20.00 | $22.02 | 5,374,600 | — | — |
| 2011-06-16 | $19.43 | $21.40 | 2,159,000 | — | — |
| 2011-06-15 | $19.76 | $21.76 | 2,844,800 | — | — |
| 2011-06-14 | $20.26 | $22.31 | 3,156,400 | — | — |
| 2011-06-13 | $20.31 | $22.36 | 6,323,200 | — | — |
| 2011-06-10 | $21.58 | $23.75 | 818,000 | — | — |
| 2011-06-09 | $22.11 | $24.34 | 1,150,800 | — | — |
| 2011-06-08 | $22.01 | $24.24 | 945,400 | — | — |
| 2011-06-07 | $21.99 | $24.21 | 1,035,000 | — | — |
| 2011-06-06 | $21.86 | $24.07 | 1,287,800 | — | — |
| 2011-06-03 | $21.92 | $24.13 | 1,159,800 | — | — |
| 2011-06-02 | $22.17 | $24.41 | 1,092,600 | — | — |
| 2011-06-01 | $22.25 | $24.50 | 1,219,800 | — | — |
| 2011-05-31 | $22.45 | $24.71 | 1,078,200 | — | — |
| 2011-05-27 | $22.08 | $24.30 | 583,800 | — | — |
| 2011-05-26 | $21.87 | $24.01 | 478,200 | — | — |
| 2011-05-25 | $21.64 | $23.76 | 540,600 | — | — |
| 2011-05-24 | $21.47 | $23.57 | 709,600 | — | — |
| 2011-05-23 | $21.64 | $23.76 | 948,600 | — | — |
| 2011-05-20 | $22.15 | $24.33 | 706,400 | — | — |
| 2011-05-19 | $22.49 | $24.70 | 713,400 | — | — |
| 2011-05-18 | $22.63 | $24.85 | 970,800 | — | — |
| 2011-05-17 | $22.18 | $24.36 | 1,487,600 | — | — |
| 2011-05-16 | $21.83 | $23.97 | 935,000 | — | — |
| 2011-05-13 | $21.93 | $24.09 | 654,000 | — | — |
| 2011-05-12 | $22.34 | $24.53 | 894,000 | — | — |
| 2011-05-11 | $22.36 | $24.55 | 734,400 | — | — |
| 2011-05-10 | $22.62 | $24.84 | 687,200 | — | — |
| 2011-05-09 | $22.43 | $24.63 | 522,000 | — | — |
| 2011-05-06 | $22.45 | $24.66 | 883,000 | — | — |
| 2011-05-05 | $22.21 | $24.39 | 942,600 | — | — |
| 2011-05-04 | $22.56 | $24.78 | 1,397,600 | — | — |
| 2011-05-03 | $22.83 | $25.08 | 875,600 | — | — |
| 2011-05-02 | $22.95 | $25.20 | 1,046,400 | — | — |
| 2011-04-29 | $22.93 | $25.18 | 1,518,000 | — | — |
| 2011-04-28 | $22.58 | $24.79 | 778,400 | — | — |
| 2011-04-27 | $22.67 | $24.90 | 1,284,200 | — | — |
| 2011-04-26 | $23.00 | $25.25 | 1,009,200 | — | — |
| 2011-04-25 | $23.00 | $25.25 | 1,036,800 | — | — |
| 2011-04-21 | $23.01 | $25.28 | 1,092,000 | — | — |
| 2011-04-20 | $23.13 | $25.40 | 979,000 | — | — |
| 2011-04-19 | $23.00 | $25.26 | 1,360,000 | — | — |
| 2011-04-18 | $22.84 | $25.09 | 2,532,800 | — | — |
| 2011-04-15 | $22.99 | $25.25 | 4,371,400 | — | — |
| 2011-04-14 | $22.53 | $24.74 | 5,445,200 | — | — |
| 2011-04-13 | $21.90 | $24.05 | 14,549,600 | — | — |
| 2011-04-12 | $18.42 | $20.22 | 403,000 | — | — |
| 2011-04-11 | $18.71 | $20.55 | 286,400 | — | — |
| 2011-04-08 | $18.75 | $20.60 | 300,000 | — | — |
| 2011-04-07 | $19.01 | $20.88 | 216,000 | — | — |
| 2011-04-06 | $19.12 | $20.99 | 506,000 | — | — |
| 2011-04-05 | $19.29 | $21.18 | 426,200 | — | — |
| 2011-04-04 | $19.31 | $21.20 | 253,800 | — | — |
| 2011-04-01 | $19.21 | $21.10 | 294,800 | — | — |
| 2011-03-31 | $19.07 | $20.94 | 1,360,800 | — | — |
| 2011-03-30 | $18.92 | $20.78 | 269,400 | — | — |
| 2011-03-29 | $18.67 | $20.50 | 257,400 | — | — |
| 2011-03-28 | $18.61 | $20.44 | 255,400 | — | — |
| 2011-03-25 | $18.84 | $20.69 | 289,400 | — | — |
| 2011-03-24 | $18.76 | $20.60 | 271,400 | — | — |
| 2011-03-23 | $18.68 | $20.51 | 313,000 | — | — |
| 2011-03-22 | $18.66 | $20.49 | 235,600 | — | — |
| 2011-03-21 | $18.71 | $20.55 | 373,400 | — | — |
| 2011-03-18 | $18.18 | $19.97 | 1,103,400 | — | — |
| 2011-03-17 | $18.00 | $19.77 | 415,200 | — | — |
| 2011-03-16 | $17.93 | $19.70 | 821,200 | — | — |
| 2011-03-15 | $17.92 | $19.68 | 599,200 | — | — |
| 2011-03-14 | $17.96 | $19.72 | 311,600 | — | — |
| 2011-03-11 | $18.04 | $19.81 | 451,600 | — | — |
| 2011-03-10 | $18.17 | $19.95 | 637,600 | — | — |
| 2011-03-09 | $18.51 | $20.33 | 389,400 | — | — |
| 2011-03-08 | $18.44 | $20.25 | 484,200 | — | — |
| 2011-03-07 | $18.04 | $19.81 | 905,000 | — | — |
| 2011-03-04 | $18.20 | $19.99 | 490,000 | — | — |
| 2011-03-03 | $18.55 | $20.37 | 435,000 | — | — |
| 2011-03-02 | $18.25 | $20.05 | 306,000 | — | — |
| 2011-03-01 | $18.11 | $19.89 | 495,600 | — | — |
| 2011-02-28 | $18.24 | $19.97 | 521,600 | — | — |
| 2011-02-25 | $18.39 | $20.14 | 355,000 | — | — |
| 2011-02-24 | $18.11 | $19.82 | 641,000 | — | — |
| 2011-02-23 | $17.98 | $19.68 | 786,000 | — | — |
| 2011-02-22 | $18.55 | $20.31 | 675,400 | — | — |
| 2011-02-18 | $19.25 | $21.07 | 630,400 | — | — |
| 2011-02-17 | $19.07 | $20.88 | 281,800 | — | — |
| 2011-02-16 | $18.92 | $20.72 | 349,400 | — | — |
| 2011-02-15 | $18.83 | $20.61 | 272,200 | — | — |
| 2011-02-14 | $18.84 | $20.63 | 262,800 | — | — |
| 2011-02-11 | $18.79 | $20.57 | 363,600 | — | — |
| 2011-02-10 | $18.67 | $20.44 | 394,200 | — | — |
| 2011-02-09 | $18.61 | $20.37 | 406,800 | — | — |
| 2011-02-08 | $18.63 | $20.40 | 591,800 | — | — |
| 2011-02-07 | $18.68 | $20.45 | 444,400 | — | — |
| 2011-02-04 | $18.64 | $20.40 | 585,800 | — | — |
| 2011-02-03 | $18.82 | $20.61 | 905,000 | — | — |
| 2011-02-02 | $18.75 | $20.53 | 688,400 | — | — |
| 2011-02-01 | $19.04 | $20.84 | 420,000 | — | — |
| 2011-01-31 | $18.67 | $20.44 | 827,200 | — | — |
| 2011-01-28 | $18.35 | $20.09 | 446,600 | — | — |
| 2011-01-27 | $18.75 | $20.52 | 349,400 | — | — |
| 2011-01-26 | $18.83 | $20.62 | 602,400 | — | — |
| 2011-01-25 | $18.51 | $20.27 | 352,000 | — | — |
| 2011-01-24 | $18.50 | $20.25 | 329,400 | — | — |
| 2011-01-21 | $18.20 | $19.93 | 979,200 | — | — |
| 2011-01-20 | $17.88 | $19.57 | 320,600 | — | — |
| 2011-01-19 | $17.92 | $19.63 | 598,800 | — | — |
| 2011-01-18 | $18.10 | $19.82 | 570,600 | — | — |
| 2011-01-14 | $17.93 | $19.63 | 2,368,000 | — | — |
| 2011-01-13 | $17.71 | $19.39 | 400,400 | — | — |
| 2011-01-12 | $17.75 | $19.43 | 528,000 | — | — |
| 2011-01-11 | $17.61 | $19.28 | 528,000 | — | — |
| 2011-01-10 | $17.54 | $19.20 | 426,800 | — | — |
| 2011-01-07 | $17.40 | $19.05 | 612,400 | — | — |
| 2011-01-06 | $17.62 | $19.29 | 537,000 | — | — |
| 2011-01-05 | $17.74 | $19.42 | 374,800 | — | — |
| 2011-01-04 | $17.76 | $19.45 | 569,400 | — | — |
| 2011-01-03 | $17.95 | $19.65 | 621,400 | — | — |