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
- 2010-02-09 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 | $22.09 | $27.06 | 182,600 | — | — |
| 2011-12-29 | $22.12 | $27.10 | 175,400 | — | — |
| 2011-12-28 | $22.00 | $26.95 | 134,300 | — | — |
| 2011-12-27 | $22.23 | $27.23 | 157,500 | — | — |
| 2011-12-23 | $22.28 | $27.29 | 155,300 | — | — |
| 2011-12-22 | $22.05 | $27.01 | 228,300 | — | — |
| 2011-12-21 | $21.51 | $26.35 | 275,600 | — | — |
| 2011-12-20 | $21.52 | $26.36 | 398,500 | — | — |
| 2011-12-19 | $21.13 | $25.88 | 406,900 | — | — |
| 2011-12-16 | $21.45 | $26.28 | 439,800 | — | — |
| 2011-12-15 | $21.62 | $26.49 | 280,600 | — | — |
| 2011-12-14 | $21.61 | $26.47 | 499,400 | — | — |
| 2011-12-13 | $22.06 | $27.02 | 388,000 | — | — |
| 2011-12-12 | $23.00 | $27.44 | 554,200 | — | — |
| 2011-12-09 | $23.07 | $27.52 | 384,200 | — | — |
| 2011-12-08 | $22.76 | $27.15 | 366,900 | — | — |
| 2011-12-07 | $23.19 | $27.67 | 323,400 | — | — |
| 2011-12-06 | $23.14 | $27.61 | 450,900 | — | — |
| 2011-12-05 | $23.41 | $27.93 | 374,700 | — | — |
| 2011-12-02 | $23.09 | $27.55 | 348,000 | — | — |
| 2011-12-01 | $22.68 | $27.06 | 388,800 | — | — |
| 2011-11-30 | $23.02 | $27.46 | 561,900 | — | — |
| 2011-11-29 | $22.25 | $26.55 | 243,700 | — | — |
| 2011-11-28 | $22.32 | $26.63 | 331,500 | — | — |
| 2011-11-25 | $21.91 | $26.14 | 132,500 | — | — |
| 2011-11-23 | $21.99 | $26.24 | 428,700 | — | — |
| 2011-11-22 | $22.42 | $26.75 | 260,200 | — | — |
| 2011-11-21 | $22.45 | $26.78 | 431,000 | — | — |
| 2011-11-18 | $22.91 | $27.33 | 506,100 | — | — |
| 2011-11-17 | $22.73 | $27.12 | 535,900 | — | — |
| 2011-11-16 | $22.58 | $26.94 | 685,900 | — | — |
| 2011-11-15 | $23.29 | $27.79 | 343,500 | — | — |
| 2011-11-14 | $23.00 | $27.44 | 469,900 | — | — |
| 2011-11-11 | $23.16 | $27.63 | 631,300 | — | — |
| 2011-11-10 | $23.16 | $27.63 | 783,100 | — | — |
| 2011-11-09 | $22.34 | $26.65 | 548,900 | — | — |
| 2011-11-08 | $22.78 | $27.18 | 576,900 | — | — |
| 2011-11-07 | $22.36 | $26.68 | 782,400 | — | — |
| 2011-11-04 | $22.02 | $26.27 | 1,450,700 | — | — |
| 2011-11-03 | $20.78 | $24.79 | 571,300 | — | — |
| 2011-11-02 | $20.73 | $24.73 | 330,700 | — | — |
| 2011-11-01 | $21.15 | $25.23 | 289,700 | — | — |
| 2011-10-31 | $22.20 | $26.49 | 172,500 | — | — |
| 2011-10-28 | $22.59 | $26.95 | 187,700 | — | — |
| 2011-10-27 | $22.70 | $27.08 | 361,000 | — | — |
| 2011-10-26 | $22.15 | $26.43 | 151,000 | — | — |
| 2011-10-25 | $21.52 | $25.67 | 150,300 | — | — |
| 2011-10-24 | $21.90 | $26.13 | 153,200 | — | — |
| 2011-10-21 | $21.59 | $25.76 | 186,100 | — | — |
| 2011-10-20 | $21.14 | $25.22 | 177,300 | — | — |
| 2011-10-19 | $21.20 | $25.29 | 243,500 | — | — |
| 2011-10-18 | $21.89 | $26.12 | 147,500 | — | — |
| 2011-10-17 | $21.29 | $25.40 | 147,000 | — | — |
| 2011-10-14 | $21.65 | $25.83 | 133,000 | — | — |
| 2011-10-13 | $21.40 | $25.53 | 153,300 | — | — |
| 2011-10-12 | $21.57 | $25.73 | 199,100 | — | — |
| 2011-10-11 | $21.36 | $25.48 | 198,500 | — | — |
| 2011-10-10 | $21.04 | $25.10 | 218,900 | — | — |
| 2011-10-07 | $20.30 | $24.22 | 185,500 | — | — |
| 2011-10-06 | $20.78 | $24.79 | 245,400 | — | — |
| 2011-10-05 | $20.29 | $24.21 | 192,800 | — | — |
| 2011-10-04 | $20.40 | $24.34 | 488,100 | — | — |
| 2011-10-03 | $19.63 | $23.42 | 315,500 | — | — |
| 2011-09-30 | $20.13 | $24.02 | 221,400 | — | — |
| 2011-09-29 | $20.80 | $24.82 | 192,700 | — | — |
| 2011-09-28 | $19.80 | $23.62 | 222,700 | — | — |
| 2011-09-27 | $20.51 | $24.47 | 496,100 | — | — |
| 2011-09-26 | $20.24 | $24.15 | 206,000 | — | — |
| 2011-09-23 | $20.17 | $24.06 | 202,200 | — | — |
| 2011-09-22 | $20.07 | $23.94 | 434,800 | — | — |
| 2011-09-21 | $20.39 | $24.33 | 240,900 | — | — |
| 2011-09-20 | $21.14 | $25.22 | 274,700 | — | — |
| 2011-09-19 | $21.72 | $25.91 | 213,600 | — | — |
| 2011-09-16 | $22.13 | $26.40 | 292,400 | — | — |
| 2011-09-15 | $22.86 | $26.56 | 429,500 | — | — |
| 2011-09-14 | $23.05 | $26.78 | 299,300 | — | — |
| 2011-09-13 | $23.04 | $26.77 | 284,600 | — | — |
| 2011-09-12 | $22.55 | $26.20 | 260,900 | — | — |
| 2011-09-09 | $22.18 | $25.77 | 243,400 | — | — |
| 2011-09-08 | $22.48 | $26.12 | 193,500 | — | — |
| 2011-09-07 | $22.76 | $26.44 | 364,400 | — | — |
| 2011-09-06 | $21.99 | $25.55 | 340,100 | — | — |
| 2011-09-02 | $21.78 | $25.30 | 353,300 | — | — |
| 2011-09-01 | $22.47 | $26.10 | 301,700 | — | — |
| 2011-08-31 | $23.12 | $26.86 | 445,300 | — | — |
| 2011-08-30 | $23.00 | $26.72 | 193,300 | — | — |
| 2011-08-29 | $23.06 | $26.79 | 258,200 | — | — |
| 2011-08-26 | $21.98 | $25.54 | 192,500 | — | — |
| 2011-08-25 | $21.50 | $24.98 | 233,000 | — | — |
| 2011-08-24 | $22.23 | $25.83 | 197,900 | — | — |
| 2011-08-23 | $21.80 | $25.33 | 296,900 | — | — |
| 2011-08-22 | $20.98 | $24.37 | 202,200 | — | — |
| 2011-08-19 | $20.68 | $24.03 | 207,800 | — | — |
| 2011-08-18 | $21.02 | $24.42 | 372,200 | — | — |
| 2011-08-17 | $22.11 | $25.69 | 160,000 | — | — |
| 2011-08-16 | $22.17 | $25.76 | 286,900 | — | — |
| 2011-08-15 | $22.54 | $26.19 | 313,900 | — | — |
| 2011-08-12 | $21.98 | $25.54 | 328,100 | — | — |
| 2011-08-11 | $21.42 | $24.88 | 537,400 | — | — |
| 2011-08-10 | $20.80 | $24.16 | 530,900 | — | — |
| 2011-08-09 | $21.03 | $24.43 | 690,900 | — | — |
| 2011-08-08 | $19.79 | $22.99 | 661,100 | — | — |
| 2011-08-05 | $21.36 | $24.82 | 617,800 | — | — |
| 2011-08-04 | $21.65 | $25.15 | 831,500 | — | — |
| 2011-08-03 | $23.52 | $27.32 | 395,900 | — | — |
| 2011-08-02 | $23.30 | $27.07 | 494,900 | — | — |
| 2011-08-01 | $23.32 | $27.09 | 459,400 | — | — |
| 2011-07-29 | $23.04 | $26.77 | 360,700 | — | — |
| 2011-07-28 | $23.49 | $27.29 | 157,400 | — | — |
| 2011-07-27 | $23.43 | $27.22 | 434,400 | — | — |
| 2011-07-26 | $24.06 | $27.95 | 234,100 | — | — |
| 2011-07-25 | $23.99 | $27.87 | 219,600 | — | — |
| 2011-07-22 | $24.15 | $28.06 | 200,100 | — | — |
| 2011-07-21 | $24.18 | $28.09 | 291,500 | — | — |
| 2011-07-20 | $24.13 | $28.03 | 254,400 | — | — |
| 2011-07-19 | $24.24 | $28.16 | 207,600 | — | — |
| 2011-07-18 | $24.05 | $27.94 | 226,800 | — | — |
| 2011-07-15 | $24.51 | $28.47 | 218,700 | — | — |
| 2011-07-14 | $24.42 | $28.37 | 212,100 | — | — |
| 2011-07-13 | $24.80 | $28.81 | 191,100 | — | — |
| 2011-07-12 | $24.76 | $28.77 | 204,600 | — | — |
| 2011-07-11 | $24.74 | $28.74 | 163,900 | — | — |
| 2011-07-08 | $25.04 | $29.09 | 181,100 | — | — |
| 2011-07-07 | $25.10 | $29.16 | 224,700 | — | — |
| 2011-07-06 | $25.01 | $29.06 | 308,300 | — | — |
| 2011-07-05 | $24.80 | $28.81 | 241,700 | — | — |
| 2011-07-01 | $24.94 | $28.97 | 323,900 | — | — |
| 2011-06-30 | $24.69 | $28.68 | 282,000 | — | — |
| 2011-06-29 | $24.54 | $28.51 | 232,300 | — | — |
| 2011-06-28 | $24.61 | $28.59 | 276,600 | — | — |
| 2011-06-27 | $24.60 | $28.58 | 342,800 | — | — |
| 2011-06-24 | $24.68 | $28.67 | 4,810,700 | — | — |
| 2011-06-23 | $24.46 | $28.42 | 292,900 | — | — |
| 2011-06-22 | $24.61 | $28.59 | 281,300 | — | — |
| 2011-06-21 | $24.53 | $28.50 | 386,900 | — | — |
| 2011-06-20 | $24.59 | $28.57 | 261,200 | — | — |
| 2011-06-17 | $24.37 | $28.31 | 311,900 | — | — |
| 2011-06-16 | $24.48 | $28.44 | 703,500 | — | — |
| 2011-06-15 | $24.85 | $28.87 | 558,400 | — | — |
| 2011-06-14 | $25.35 | $28.75 | 459,700 | — | — |
| 2011-06-13 | $25.07 | $28.44 | 369,600 | — | — |
| 2011-06-10 | $24.90 | $28.24 | 295,900 | — | — |
| 2011-06-09 | $24.89 | $28.23 | 354,300 | — | — |
| 2011-06-08 | $24.77 | $28.10 | 495,000 | — | — |
| 2011-06-07 | $24.82 | $28.15 | 795,400 | — | — |
| 2011-06-06 | $24.04 | $27.27 | 199,300 | — | — |
| 2011-06-03 | $24.23 | $27.48 | 131,700 | — | — |
| 2011-06-02 | $24.35 | $27.62 | 157,300 | — | — |
| 2011-06-01 | $24.24 | $27.49 | 167,300 | — | — |
| 2011-05-31 | $24.75 | $28.07 | 191,000 | — | — |
| 2011-05-27 | $24.64 | $27.95 | 81,400 | — | — |
| 2011-05-26 | $24.54 | $27.83 | 128,300 | — | — |
| 2011-05-25 | $24.41 | $27.69 | 148,600 | — | — |
| 2011-05-24 | $24.42 | $27.70 | 182,000 | — | — |
| 2011-05-23 | $24.68 | $27.99 | 118,900 | — | — |
| 2011-05-20 | $24.86 | $28.20 | 152,300 | — | — |
| 2011-05-19 | $24.79 | $28.12 | 169,500 | — | — |
| 2011-05-18 | $24.73 | $28.05 | 175,800 | — | — |
| 2011-05-17 | $24.52 | $27.81 | 150,400 | — | — |
| 2011-05-16 | $24.36 | $27.63 | 139,000 | — | — |
| 2011-05-13 | $24.67 | $27.98 | 84,800 | — | — |
| 2011-05-12 | $24.79 | $28.12 | 93,900 | — | — |
| 2011-05-11 | $24.81 | $28.14 | 108,000 | — | — |
| 2011-05-10 | $25.00 | $28.36 | 152,500 | — | — |
| 2011-05-09 | $24.85 | $28.19 | 109,300 | — | — |
| 2011-05-06 | $24.55 | $27.85 | 99,000 | — | — |
| 2011-05-05 | $24.44 | $27.72 | 224,400 | — | — |
| 2011-05-04 | $24.94 | $28.29 | 139,000 | — | — |
| 2011-05-03 | $25.15 | $28.53 | 126,800 | — | — |
| 2011-05-02 | $25.30 | $28.70 | 225,300 | — | — |
| 2011-04-29 | $25.38 | $28.79 | 171,000 | — | — |
| 2011-04-28 | $25.15 | $28.53 | 177,500 | — | — |
| 2011-04-27 | $24.78 | $28.11 | 148,100 | — | — |
| 2011-04-26 | $24.66 | $27.97 | 143,100 | — | — |
| 2011-04-25 | $24.61 | $27.91 | 332,300 | — | — |
| 2011-04-21 | $24.55 | $27.85 | 94,800 | — | — |
| 2011-04-20 | $24.42 | $27.70 | 97,000 | — | — |
| 2011-04-19 | $24.00 | $27.22 | 153,500 | — | — |
| 2011-04-18 | $24.35 | $27.62 | 119,800 | — | — |
| 2011-04-15 | $24.50 | $27.79 | 93,000 | — | — |
| 2011-04-14 | $24.42 | $27.70 | 91,900 | — | — |
| 2011-04-13 | $24.04 | $27.27 | 111,200 | — | — |
| 2011-04-12 | $24.23 | $27.48 | 95,500 | — | — |
| 2011-04-11 | $24.46 | $27.74 | 350,800 | — | — |
| 2011-04-08 | $24.36 | $27.63 | 109,900 | — | — |
| 2011-04-07 | $24.59 | $27.89 | 195,500 | — | — |
| 2011-04-06 | $24.57 | $27.87 | 203,700 | — | — |
| 2011-04-05 | $24.16 | $27.40 | 125,000 | — | — |
| 2011-04-04 | $24.23 | $27.48 | 152,100 | — | — |
| 2011-04-01 | $24.08 | $27.31 | 141,800 | — | — |
| 2011-03-31 | $23.88 | $27.09 | 124,200 | — | — |
| 2011-03-30 | $24.20 | $27.45 | 171,300 | — | — |
| 2011-03-29 | $23.90 | $27.11 | 106,000 | — | — |
| 2011-03-28 | $23.67 | $26.85 | 128,300 | — | — |
| 2011-03-25 | $23.64 | $26.81 | 158,000 | — | — |
| 2011-03-24 | $23.52 | $26.68 | 82,700 | — | — |
| 2011-03-23 | $23.30 | $26.43 | 71,900 | — | — |
| 2011-03-22 | $23.15 | $26.26 | 148,800 | — | — |
| 2011-03-21 | $23.53 | $26.69 | 99,400 | — | — |
| 2011-03-18 | $23.30 | $26.43 | 140,100 | — | — |
| 2011-03-17 | $23.36 | $26.50 | 114,600 | — | — |
| 2011-03-16 | $23.24 | $26.36 | 163,200 | — | — |
| 2011-03-15 | $23.44 | $26.59 | 366,300 | — | — |
| 2011-03-14 | $24.11 | $26.67 | 160,500 | — | — |
| 2011-03-11 | $24.13 | $26.69 | 116,700 | — | — |
| 2011-03-10 | $24.09 | $26.64 | 197,800 | — | — |
| 2011-03-09 | $24.20 | $26.77 | 196,200 | — | — |
| 2011-03-08 | $24.30 | $26.88 | 317,000 | — | — |
| 2011-03-07 | $24.37 | $26.95 | 144,900 | — | — |
| 2011-03-04 | $24.60 | $27.21 | 251,700 | — | — |
| 2011-03-03 | $24.75 | $27.37 | 283,300 | — | — |
| 2011-03-02 | $24.52 | $27.12 | 361,200 | — | — |
| 2011-03-01 | $24.20 | $26.77 | 144,500 | — | — |
| 2011-02-28 | $24.50 | $27.10 | 159,700 | — | — |
| 2011-02-25 | $24.70 | $27.32 | 162,600 | — | — |
| 2011-02-24 | $24.23 | $26.80 | 229,700 | — | — |
| 2011-02-23 | $23.97 | $26.51 | 170,400 | — | — |
| 2011-02-22 | $24.20 | $26.77 | 188,300 | — | — |
| 2011-02-18 | $25.00 | $27.65 | 69,900 | — | — |
| 2011-02-17 | $25.00 | $27.65 | 117,000 | — | — |
| 2011-02-16 | $25.00 | $27.65 | 87,500 | — | — |
| 2011-02-15 | $25.00 | $27.65 | 168,000 | — | — |
| 2011-02-14 | $25.24 | $27.92 | 963,300 | — | — |
| 2011-02-11 | $25.41 | $28.10 | 91,700 | — | — |
| 2011-02-10 | $25.01 | $27.66 | 85,000 | — | — |
| 2011-02-09 | $25.06 | $27.72 | 53,200 | — | — |
| 2011-02-08 | $24.90 | $27.54 | 265,900 | — | — |
| 2011-02-07 | $24.85 | $27.48 | 178,100 | — | — |
| 2011-02-04 | $24.81 | $27.44 | 137,900 | — | — |
| 2011-02-03 | $24.65 | $27.26 | 54,900 | — | — |
| 2011-02-02 | $24.61 | $27.22 | 184,200 | — | — |
| 2011-02-01 | $24.66 | $27.27 | 214,500 | — | — |
| 2011-01-31 | $23.75 | $26.27 | 166,800 | — | — |
| 2011-01-28 | $24.24 | $26.81 | 66,000 | — | — |
| 2011-01-27 | $24.54 | $27.14 | 70,400 | — | — |
| 2011-01-26 | $24.38 | $26.97 | 89,400 | — | — |
| 2011-01-25 | $24.36 | $26.94 | 104,200 | — | — |
| 2011-01-24 | $24.39 | $26.98 | 99,300 | — | — |
| 2011-01-21 | $23.98 | $26.52 | 84,500 | — | — |
| 2011-01-20 | $23.65 | $26.16 | 81,900 | — | — |
| 2011-01-19 | $23.61 | $26.11 | 233,400 | — | — |
| 2011-01-18 | $24.18 | $26.74 | 163,500 | — | — |
| 2011-01-14 | $24.40 | $26.99 | 183,000 | — | — |
| 2011-01-13 | $24.83 | $27.46 | 111,500 | — | — |
| 2011-01-12 | $24.62 | $27.23 | 94,300 | — | — |
| 2011-01-11 | $24.70 | $27.32 | 149,800 | — | — |
| 2011-01-10 | $24.28 | $26.85 | 175,200 | — | — |
| 2011-01-07 | $24.80 | $27.43 | 48,200 | — | — |
| 2011-01-06 | $24.89 | $27.53 | 84,900 | — | — |
| 2011-01-05 | $24.93 | $27.57 | 100,900 | — | — |
| 2011-01-04 | $24.56 | $27.16 | 92,900 | — | — |
| 2011-01-03 | $24.99 | $27.64 | 94,500 | — | — |