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
- 1995-02-23 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 | $19.95 | $21.99 | 5,900 | — | — |
| 2011-12-29 | $20.18 | $22.25 | 4,900 | — | — |
| 2011-12-28 | $20.30 | $22.38 | 1,900 | — | — |
| 2011-12-27 | $20.75 | $22.88 | 800 | — | — |
| 2011-12-23 | $20.97 | $23.12 | 3,600 | — | — |
| 2011-12-22 | $20.99 | $23.14 | 7,900 | — | — |
| 2011-12-21 | $22.28 | $24.56 | 6,800 | — | — |
| 2011-12-20 | $22.06 | $24.32 | 7,000 | — | — |
| 2011-12-19 | $21.41 | $23.60 | 5,000 | — | — |
| 2011-12-16 | $20.76 | $22.89 | 3,000 | — | — |
| 2011-12-15 | $21.62 | $23.84 | 1,000 | — | — |
| 2011-12-14 | $21.70 | $23.92 | 7,000 | — | — |
| 2011-12-13 | $21.94 | $24.08 | 3,700 | — | — |
| 2011-12-12 | $21.55 | $23.65 | 8,800 | — | — |
| 2011-12-09 | $21.05 | $23.10 | 11,800 | — | — |
| 2011-12-08 | $22.15 | $24.31 | 1,800 | — | — |
| 2011-12-07 | $21.05 | $23.10 | 6,100 | — | — |
| 2011-12-06 | $20.55 | $22.55 | 3,800 | — | — |
| 2011-12-05 | $21.03 | $23.08 | 11,700 | — | — |
| 2011-12-02 | $21.56 | $23.66 | 7,200 | — | — |
| 2011-12-01 | $20.30 | $22.28 | 500 | — | — |
| 2011-11-30 | $20.25 | $22.22 | 6,300 | — | — |
| 2011-11-29 | $21.40 | $23.49 | 7,100 | — | — |
| 2011-11-28 | $22.65 | $24.86 | 10,800 | — | — |
| 2011-11-25 | $20.22 | $22.19 | 2,600 | — | — |
| 2011-11-23 | $21.71 | $23.83 | 1,500 | — | — |
| 2011-11-22 | $20.29 | $22.27 | 0 | — | — |
| 2011-11-21 | $20.29 | $22.27 | 500 | — | — |
| 2011-11-18 | $20.50 | $22.50 | 2,600 | — | — |
| 2011-11-17 | $20.72 | $22.74 | 5,000 | — | — |
| 2011-11-16 | $21.84 | $23.97 | 1,300 | — | — |
| 2011-11-15 | $20.93 | $22.97 | 200 | — | — |
| 2011-11-14 | $20.71 | $22.73 | 1,000 | — | — |
| 2011-11-11 | $20.25 | $22.22 | 700 | — | — |
| 2011-11-10 | $20.50 | $22.50 | 4,300 | — | — |
| 2011-11-09 | $20.52 | $22.52 | 3,400 | — | — |
| 2011-11-08 | $21.65 | $23.76 | 4,100 | — | — |
| 2011-11-07 | $22.40 | $24.58 | 3,700 | — | — |
| 2011-11-04 | $22.05 | $24.20 | 0 | — | — |
| 2011-11-03 | $22.05 | $24.20 | 900 | — | — |
| 2011-11-02 | $22.22 | $24.39 | 1,300 | — | — |
| 2011-11-01 | $22.76 | $24.98 | 500 | — | — |
| 2011-10-31 | $22.90 | $25.13 | 600 | — | — |
| 2011-10-28 | $23.06 | $25.31 | 300 | — | — |
| 2011-10-27 | $24.02 | $26.36 | 800 | — | — |
| 2011-10-26 | $23.98 | $26.32 | 500 | — | — |
| 2011-10-25 | $23.82 | $26.14 | 0 | — | — |
| 2011-10-24 | $23.82 | $26.14 | 2,000 | — | — |
| 2011-10-21 | $23.18 | $25.44 | 1,600 | — | — |
| 2011-10-20 | $22.72 | $24.93 | 1,700 | — | — |
| 2011-10-19 | $22.75 | $24.97 | 0 | — | — |
| 2011-10-18 | $22.75 | $24.97 | 300 | — | — |
| 2011-10-17 | $23.94 | $26.27 | 0 | — | — |
| 2011-10-14 | $23.94 | $26.27 | 200 | — | — |
| 2011-10-13 | $23.94 | $26.27 | 600 | — | — |
| 2011-10-12 | $24.00 | $26.34 | 700 | — | — |
| 2011-10-11 | $23.90 | $26.23 | 1,600 | — | — |
| 2011-10-10 | $23.30 | $25.57 | 300 | — | — |
| 2011-10-07 | $23.44 | $25.72 | 1,000 | — | — |
| 2011-10-06 | $24.20 | $26.56 | 0 | — | — |
| 2011-10-05 | $24.20 | $26.56 | 0 | — | — |
| 2011-10-04 | $24.20 | $26.56 | 700 | — | — |
| 2011-10-03 | $24.09 | $26.44 | 0 | — | — |
| 2011-09-30 | $24.09 | $26.44 | 1,600 | — | — |
| 2011-09-29 | $21.30 | $23.38 | 0 | — | — |
| 2011-09-28 | $21.30 | $23.38 | 0 | — | — |
| 2011-09-27 | $21.30 | $23.38 | 300 | — | — |
| 2011-09-26 | $24.40 | $26.78 | 300 | — | — |
| 2011-09-23 | $23.77 | $26.09 | 4,600 | — | — |
| 2011-09-22 | $22.93 | $25.16 | 200 | — | — |
| 2011-09-21 | $23.01 | $25.25 | 0 | — | — |
| 2011-09-20 | $23.01 | $25.25 | 0 | — | — |
| 2011-09-19 | $23.01 | $25.25 | 1,000 | — | — |
| 2011-09-16 | $22.60 | $24.80 | 2,700 | — | — |
| 2011-09-15 | $24.77 | $27.18 | 500 | — | — |
| 2011-09-14 | $25.02 | $27.46 | 600 | — | — |
| 2011-09-13 | $24.97 | $27.40 | 1,800 | — | — |
| 2011-09-12 | $24.68 | $26.97 | 900 | — | — |
| 2011-09-09 | $22.93 | $25.06 | 0 | — | — |
| 2011-09-08 | $22.93 | $25.06 | 0 | — | — |
| 2011-09-07 | $22.93 | $25.06 | 100 | — | — |
| 2011-09-06 | $22.06 | $24.11 | 100 | — | — |
| 2011-09-02 | $22.75 | $24.87 | 100 | — | — |
| 2011-09-01 | $22.65 | $24.76 | 300 | — | — |
| 2011-08-31 | $23.11 | $25.26 | 0 | — | — |
| 2011-08-30 | $23.11 | $25.26 | 1,100 | — | — |
| 2011-08-29 | $23.29 | $25.46 | 0 | — | — |
| 2011-08-26 | $23.29 | $25.46 | 700 | — | — |
| 2011-08-25 | $22.97 | $25.11 | 200 | — | — |
| 2011-08-24 | $23.35 | $25.52 | 1,600 | — | — |
| 2011-08-23 | $22.80 | $24.92 | 1,400 | — | — |
| 2011-08-22 | $23.01 | $25.15 | 1,400 | — | — |
| 2011-08-19 | $23.00 | $25.14 | 4,700 | — | — |
| 2011-08-18 | $23.46 | $25.64 | 0 | — | — |
| 2011-08-17 | $23.46 | $25.64 | 0 | — | — |
| 2011-08-16 | $23.46 | $25.64 | 0 | — | — |
| 2011-08-15 | $23.46 | $25.64 | 1,000 | — | — |
| 2011-08-12 | $22.96 | $25.10 | 21,700 | — | — |
| 2011-08-11 | $22.29 | $24.36 | 0 | — | — |
| 2011-08-10 | $22.29 | $24.36 | 0 | — | — |
| 2011-08-09 | $22.29 | $24.36 | 100 | — | — |
| 2011-08-08 | $23.96 | $26.19 | 1,000 | — | — |
| 2011-08-05 | $26.07 | $28.49 | 0 | — | — |
| 2011-08-04 | $26.07 | $28.49 | 500 | — | — |
| 2011-08-03 | $26.60 | $29.07 | 11,200 | — | — |
| 2011-08-02 | $23.69 | $25.89 | 700 | — | — |
| 2011-08-01 | $24.33 | $26.59 | 900 | — | — |
| 2011-07-29 | $25.56 | $27.94 | 0 | — | — |
| 2011-07-28 | $25.56 | $27.94 | 18,500 | — | — |
| 2011-07-27 | $25.35 | $27.71 | 600 | — | — |
| 2011-07-26 | $25.51 | $27.88 | 700 | — | — |
| 2011-07-25 | $25.69 | $28.08 | 500 | — | — |
| 2011-07-22 | $26.10 | $28.53 | 2,100 | — | — |
| 2011-07-21 | $26.40 | $28.85 | 1,100 | — | — |
| 2011-07-20 | $25.21 | $27.55 | 2,500 | — | — |
| 2011-07-19 | $25.41 | $27.77 | 9,300 | — | — |
| 2011-07-18 | $25.03 | $27.36 | 1,800 | — | — |
| 2011-07-15 | $26.35 | $28.80 | 0 | — | — |
| 2011-07-14 | $26.35 | $28.80 | 0 | — | — |
| 2011-07-13 | $26.35 | $28.80 | 3,100 | — | — |
| 2011-07-12 | $25.32 | $27.67 | 1,400 | — | — |
| 2011-07-11 | $26.03 | $28.45 | 700 | — | — |
| 2011-07-08 | $27.00 | $29.51 | 1,100 | — | — |
| 2011-07-07 | $26.55 | $29.02 | 6,700 | — | — |
| 2011-07-06 | $25.41 | $27.77 | 1,200 | — | — |
| 2011-07-05 | $24.70 | $27.00 | 4,600 | — | — |
| 2011-07-01 | $21.13 | $23.09 | 0 | — | — |
| 2011-06-30 | $21.13 | $23.09 | 1,700 | — | — |
| 2011-06-29 | $21.43 | $23.42 | 1,800 | — | — |
| 2011-06-28 | $21.50 | $23.50 | 1,000 | — | — |
| 2011-06-27 | $21.24 | $23.22 | 1,800 | — | — |
| 2011-06-24 | $20.45 | $22.35 | 7,400 | — | — |
| 2011-06-23 | $20.14 | $22.01 | 4,200 | — | — |
| 2011-06-22 | $21.40 | $23.39 | 400 | — | — |
| 2011-06-21 | $22.26 | $24.33 | 2,900 | — | — |
| 2011-06-20 | $22.93 | $25.06 | 2,900 | — | — |
| 2011-06-17 | $23.50 | $25.69 | 7,300 | — | — |
| 2011-06-16 | $20.69 | $22.61 | 3,900 | — | — |
| 2011-06-15 | $21.01 | $22.96 | 400 | — | — |
| 2011-06-14 | $20.75 | $22.68 | 4,500 | — | — |
| 2011-06-13 | $22.10 | $24.16 | 1,200 | — | — |
| 2011-06-10 | $23.00 | $25.14 | 1,000 | — | — |
| 2011-06-09 | $22.40 | $24.48 | 0 | — | — |
| 2011-06-08 | $22.40 | $24.48 | 900 | — | — |
| 2011-06-07 | $22.20 | $24.26 | 400 | — | — |
| 2011-06-06 | $22.80 | $24.92 | 2,300 | — | — |
| 2011-06-03 | $24.46 | $26.73 | 0 | — | — |
| 2011-06-02 | $24.46 | $26.73 | 800 | — | — |
| 2011-06-01 | $24.00 | $26.23 | 600 | — | — |
| 2011-05-31 | $23.92 | $26.14 | 2,700 | — | — |
| 2011-05-27 | $23.35 | $25.52 | 0 | — | — |
| 2011-05-26 | $23.35 | $25.52 | 600 | — | — |
| 2011-05-25 | $23.24 | $25.40 | 800 | — | — |
| 2011-05-24 | $23.11 | $25.26 | 600 | — | — |
| 2011-05-23 | $23.40 | $25.58 | 500 | — | — |
| 2011-05-20 | $23.01 | $25.15 | 1,800 | — | — |
| 2011-05-19 | $23.04 | $25.18 | 2,300 | — | — |
| 2011-05-18 | $25.09 | $27.42 | 600 | — | — |
| 2011-05-17 | $26.09 | $28.52 | 0 | — | — |
| 2011-05-16 | $26.09 | $28.52 | 0 | — | — |
| 2011-05-13 | $26.09 | $28.52 | 600 | — | — |
| 2011-05-12 | $25.33 | $27.69 | 600 | — | — |
| 2011-05-11 | $25.48 | $27.85 | 0 | — | — |
| 2011-05-10 | $25.48 | $27.85 | 1,600 | — | — |
| 2011-05-09 | $26.98 | $29.49 | 2,200 | — | — |
| 2011-05-06 | $27.05 | $29.57 | 2,100 | — | — |
| 2011-05-05 | $27.62 | $30.19 | 800 | — | — |
| 2011-05-04 | $27.50 | $30.06 | 200 | — | — |
| 2011-05-03 | $27.85 | $30.44 | 900 | — | — |
| 2011-05-02 | $28.18 | $30.80 | 300 | — | — |
| 2011-04-29 | $28.71 | $31.38 | 2,100 | — | — |
| 2011-04-28 | $28.99 | $31.69 | 100 | — | — |
| 2011-04-27 | $29.29 | $32.01 | 4,200 | — | — |
| 2011-04-26 | $28.75 | $31.42 | 800 | — | — |
| 2011-04-25 | $29.25 | $31.97 | 6,400 | — | — |
| 2011-04-21 | $31.50 | $34.43 | 5,600 | — | — |
| 2011-04-20 | $31.00 | $33.88 | 400 | — | — |
| 2011-04-19 | $30.88 | $33.75 | 1,100 | — | — |
| 2011-04-18 | $30.90 | $33.77 | 2,600 | — | — |
| 2011-04-15 | $32.03 | $35.01 | 7,900 | — | — |
| 2011-04-14 | $30.60 | $33.45 | 1,900 | — | — |
| 2011-04-13 | $31.16 | $34.06 | 1,100 | — | — |
| 2011-04-12 | $31.91 | $34.88 | 4,100 | — | — |
| 2011-04-11 | $33.45 | $36.56 | 400 | — | — |
| 2011-04-08 | $33.43 | $36.54 | 700 | — | — |
| 2011-04-07 | $33.70 | $36.83 | 0 | — | — |
| 2011-04-06 | $33.70 | $36.83 | 1,100 | — | — |
| 2011-04-05 | $33.65 | $36.78 | 400 | — | — |
| 2011-04-04 | $33.43 | $36.54 | 1,500 | — | — |
| 2011-04-01 | $33.05 | $36.12 | 500 | — | — |
| 2011-03-31 | $33.58 | $36.70 | 400 | — | — |
| 2011-03-30 | $33.53 | $36.65 | 200 | — | — |
| 2011-03-29 | $33.74 | $36.88 | 1,900 | — | — |
| 2011-03-28 | $33.05 | $36.12 | 2,800 | — | — |
| 2011-03-25 | $33.50 | $36.62 | 400 | — | — |
| 2011-03-24 | $32.17 | $35.16 | 100 | — | — |
| 2011-03-23 | $33.52 | $36.64 | 3,200 | — | — |
| 2011-03-22 | $32.29 | $35.29 | 1,700 | — | — |
| 2011-03-21 | $32.85 | $35.90 | 2,200 | — | — |
| 2011-03-18 | $33.42 | $36.53 | 1,500 | — | — |
| 2011-03-17 | $33.00 | $36.07 | 5,200 | — | — |
| 2011-03-16 | $29.00 | $31.70 | 1,800 | — | — |
| 2011-03-15 | $29.29 | $32.01 | 400 | — | — |
| 2011-03-14 | $31.88 | $34.84 | 1,400 | — | — |
| 2011-03-11 | $31.00 | $33.88 | 0 | — | — |
| 2011-03-10 | $31.00 | $33.88 | 2,100 | — | — |
| 2011-03-09 | $32.20 | $35.19 | 300 | — | — |
| 2011-03-08 | $32.72 | $35.76 | 700 | — | — |
| 2011-03-07 | $33.22 | $36.31 | 800 | — | — |
| 2011-03-04 | $33.40 | $36.51 | 0 | — | — |
| 2011-03-03 | $33.40 | $36.51 | 3,500 | — | — |
| 2011-03-02 | $33.75 | $36.89 | 0 | — | — |
| 2011-03-01 | $33.75 | $36.89 | 300 | — | — |
| 2011-02-28 | $33.50 | $36.62 | 2,500 | — | — |
| 2011-02-25 | $33.73 | $36.87 | 200 | — | — |
| 2011-02-24 | $33.70 | $36.83 | 1,000 | — | — |
| 2011-02-23 | $33.63 | $36.76 | 2,000 | — | — |
| 2011-02-22 | $33.90 | $37.05 | 1,600 | — | — |
| 2011-02-18 | $33.54 | $36.66 | 3,700 | — | — |
| 2011-02-17 | $31.01 | $33.89 | 400 | — | — |
| 2011-02-16 | $31.00 | $33.88 | 3,200 | — | — |
| 2011-02-15 | $33.11 | $36.19 | 0 | — | — |
| 2011-02-14 | $33.11 | $36.19 | 2,600 | — | — |
| 2011-02-11 | $32.64 | $35.68 | 700 | — | — |
| 2011-02-10 | $32.61 | $35.64 | 6,400 | — | — |
| 2011-02-09 | $32.45 | $35.47 | 3,700 | — | — |
| 2011-02-08 | $33.75 | $36.89 | 5,500 | — | — |
| 2011-02-07 | $32.46 | $35.48 | 800 | — | — |
| 2011-02-04 | $33.25 | $36.34 | 200 | — | — |
| 2011-02-03 | $33.30 | $36.40 | 3,800 | — | — |
| 2011-02-02 | $31.40 | $34.32 | 900 | — | — |
| 2011-02-01 | $31.63 | $34.57 | 400 | — | — |
| 2011-01-31 | $32.20 | $35.19 | 1,400 | — | — |
| 2011-01-28 | $31.75 | $34.70 | 12,200 | — | — |
| 2011-01-27 | $33.80 | $36.94 | 1,100 | — | — |
| 2011-01-26 | $34.73 | $37.96 | 2,100 | — | — |
| 2011-01-25 | $33.05 | $36.12 | 500 | — | — |
| 2011-01-24 | $32.76 | $35.81 | 2,300 | — | — |
| 2011-01-21 | $32.31 | $35.31 | 300 | — | — |
| 2011-01-20 | $32.80 | $35.85 | 4,700 | — | — |
| 2011-01-19 | $36.20 | $39.57 | 6,100 | — | — |
| 2011-01-18 | $37.37 | $40.85 | 2,500 | — | — |
| 2011-01-14 | $36.81 | $40.23 | 15,000 | — | — |
| 2011-01-13 | $35.47 | $38.77 | 12,600 | — | — |
| 2011-01-12 | $30.80 | $33.66 | 4,600 | — | — |
| 2011-01-11 | $30.35 | $33.17 | 6,600 | — | — |
| 2011-01-10 | $31.76 | $34.71 | 1,300 | — | — |
| 2011-01-07 | $31.20 | $34.10 | 500 | — | — |
| 2011-01-06 | $31.52 | $34.45 | 1,100 | — | — |
| 2011-01-05 | $31.51 | $34.44 | 5,400 | — | — |
| 2011-01-04 | $32.68 | $35.72 | 4,200 | — | — |
| 2011-01-03 | $32.05 | $35.03 | 2,500 | — | — |