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
- 2010-01-05 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 | $22.05 | $22.05 | 60,400 | — | — |
| 2011-12-29 | $21.56 | $21.56 | 24,300 | — | — |
| 2011-12-28 | $21.14 | $21.14 | 30,400 | — | — |
| 2011-12-27 | $21.16 | $21.16 | 60,600 | — | — |
| 2011-12-23 | $21.12 | $21.12 | 27,800 | — | — |
| 2011-12-22 | $21.05 | $21.05 | 63,900 | — | — |
| 2011-12-21 | $20.78 | $20.78 | 102,800 | — | — |
| 2011-12-20 | $20.65 | $20.65 | 44,100 | — | — |
| 2011-12-19 | $20.51 | $20.51 | 139,000 | — | — |
| 2011-12-16 | $20.74 | $20.74 | 101,200 | — | — |
| 2011-12-15 | $20.53 | $20.53 | 62,700 | — | — |
| 2011-12-14 | $20.75 | $20.75 | 47,400 | — | — |
| 2011-12-13 | $20.90 | $20.90 | 45,000 | — | — |
| 2011-12-12 | $20.63 | $20.63 | 116,500 | — | — |
| 2011-12-09 | $20.69 | $20.69 | 68,100 | — | — |
| 2011-12-08 | $20.66 | $20.66 | 58,900 | — | — |
| 2011-12-07 | $20.52 | $20.52 | 83,000 | — | — |
| 2011-12-06 | $20.25 | $20.25 | 71,200 | — | — |
| 2011-12-05 | $20.18 | $20.18 | 26,000 | — | — |
| 2011-12-02 | $19.76 | $19.76 | 54,300 | — | — |
| 2011-12-01 | $19.68 | $19.68 | 69,500 | — | — |
| 2011-11-30 | $20.40 | $20.40 | 37,300 | — | — |
| 2011-11-29 | $19.94 | $19.94 | 62,500 | — | — |
| 2011-11-28 | $19.69 | $19.69 | 38,000 | — | — |
| 2011-11-25 | $19.76 | $19.76 | 39,200 | — | — |
| 2011-11-23 | $20.03 | $20.03 | 43,800 | — | — |
| 2011-11-22 | $20.19 | $20.19 | 32,600 | — | — |
| 2011-11-21 | $20.53 | $20.53 | 23,300 | — | — |
| 2011-11-18 | $20.72 | $20.72 | 28,500 | — | — |
| 2011-11-17 | $20.86 | $20.86 | 16,200 | — | — |
| 2011-11-16 | $21.02 | $21.02 | 21,400 | — | — |
| 2011-11-15 | $21.37 | $21.37 | 48,600 | — | — |
| 2011-11-14 | $21.42 | $21.42 | 38,900 | — | — |
| 2011-11-11 | $21.43 | $21.43 | 22,400 | — | — |
| 2011-11-10 | $21.58 | $21.58 | 32,600 | — | — |
| 2011-11-09 | $21.65 | $21.65 | 22,800 | — | — |
| 2011-11-08 | $22.05 | $22.05 | 16,400 | — | — |
| 2011-11-07 | $21.85 | $21.85 | 17,400 | — | — |
| 2011-11-04 | $22.40 | $22.40 | 33,000 | — | — |
| 2011-11-03 | $22.54 | $22.54 | 21,000 | — | — |
| 2011-11-02 | $22.19 | $22.19 | 14,000 | — | — |
| 2011-11-01 | $22.20 | $22.20 | 15,400 | — | — |
| 2011-10-31 | $22.41 | $22.41 | 17,000 | — | — |
| 2011-10-28 | $23.50 | $23.50 | 121,700 | — | — |
| 2011-10-27 | $23.34 | $23.34 | 20,400 | — | — |
| 2011-10-26 | $22.96 | $22.96 | 10,900 | — | — |
| 2011-10-25 | $22.95 | $22.95 | 20,700 | — | — |
| 2011-10-24 | $23.30 | $23.30 | 10,200 | — | — |
| 2011-10-21 | $23.38 | $23.38 | 20,800 | — | — |
| 2011-10-20 | $23.19 | $23.19 | 9,800 | — | — |
| 2011-10-19 | $23.44 | $23.44 | 16,900 | — | — |
| 2011-10-18 | $23.67 | $23.67 | 17,700 | — | — |
| 2011-10-17 | $23.40 | $23.40 | 22,000 | — | — |
| 2011-10-14 | $23.24 | $23.24 | 11,000 | — | — |
| 2011-10-13 | $23.41 | $23.41 | 16,400 | — | — |
| 2011-10-12 | $23.55 | $23.55 | 14,300 | — | — |
| 2011-10-11 | $23.65 | $23.65 | 7,800 | — | — |
| 2011-10-10 | $23.85 | $23.85 | 27,300 | — | — |
| 2011-10-07 | $23.47 | $23.47 | 18,800 | — | — |
| 2011-10-06 | $23.83 | $23.83 | 18,500 | — | — |
| 2011-10-05 | $23.45 | $23.45 | 17,000 | — | — |
| 2011-10-04 | $23.60 | $23.60 | 23,600 | — | — |
| 2011-10-03 | $23.72 | $23.72 | 27,600 | — | — |
| 2011-09-30 | $23.62 | $23.62 | 63,000 | — | — |
| 2011-09-29 | $23.89 | $23.89 | 14,700 | — | — |
| 2011-09-28 | $23.61 | $23.61 | 15,400 | — | — |
| 2011-09-27 | $23.85 | $23.85 | 23,800 | — | — |
| 2011-09-26 | $24.04 | $24.04 | 13,700 | — | — |
| 2011-09-23 | $24.02 | $24.02 | 24,600 | — | — |
| 2011-09-22 | $24.19 | $24.19 | 14,600 | — | — |
| 2011-09-21 | $23.62 | $23.62 | 20,300 | — | — |
| 2011-09-20 | $23.99 | $23.99 | 23,200 | — | — |
| 2011-09-19 | $23.75 | $23.75 | 27,600 | — | — |
| 2011-09-16 | $23.85 | $23.85 | 9,900 | — | — |
| 2011-09-15 | $24.05 | $24.05 | 12,000 | — | — |
| 2011-09-14 | $23.95 | $23.95 | 13,200 | — | — |
| 2011-09-13 | $24.03 | $24.03 | 51,900 | — | — |
| 2011-09-12 | $23.94 | $23.94 | 6,800 | — | — |
| 2011-09-09 | $23.79 | $23.79 | 39,700 | — | — |
| 2011-09-08 | $24.09 | $24.09 | 13,600 | — | — |
| 2011-09-07 | $23.72 | $23.72 | 29,900 | — | — |
| 2011-09-06 | $23.75 | $23.75 | 18,100 | — | — |
| 2011-09-02 | $23.79 | $23.79 | 20,500 | — | — |
| 2011-09-01 | $23.82 | $23.82 | 11,400 | — | — |
| 2011-08-31 | $24.10 | $24.10 | 10,800 | — | — |
| 2011-08-30 | $23.80 | $23.80 | 11,900 | — | — |
| 2011-08-29 | $23.61 | $23.61 | 8,600 | — | — |
| 2011-08-26 | $23.55 | $23.55 | 19,600 | — | — |
| 2011-08-25 | $23.08 | $23.08 | 10,500 | — | — |
| 2011-08-24 | $23.62 | $23.62 | 15,900 | — | — |
| 2011-08-23 | $23.94 | $23.94 | 12,800 | — | — |
| 2011-08-22 | $23.50 | $23.50 | 9,700 | — | — |
| 2011-08-19 | $23.60 | $23.60 | 16,700 | — | — |
| 2011-08-18 | $23.44 | $23.44 | 20,900 | — | — |
| 2011-08-17 | $23.55 | $23.55 | 14,600 | — | — |
| 2011-08-16 | $23.56 | $23.56 | 7,700 | — | — |
| 2011-08-15 | $23.74 | $23.74 | 10,600 | — | — |
| 2011-08-12 | $23.70 | $23.70 | 19,900 | — | — |
| 2011-08-11 | $23.36 | $23.36 | 11,300 | — | — |
| 2011-08-10 | $23.11 | $23.11 | 22,000 | — | — |
| 2011-08-09 | $23.46 | $23.46 | 23,200 | — | — |
| 2011-08-08 | $22.65 | $22.65 | 19,400 | — | — |
| 2011-08-05 | $23.21 | $23.21 | 19,200 | — | — |
| 2011-08-04 | $22.80 | $22.80 | 31,000 | — | — |
| 2011-08-03 | $23.76 | $23.76 | 10,200 | — | — |
| 2011-08-02 | $23.69 | $23.69 | 10,100 | — | — |
| 2011-08-01 | $23.90 | $23.90 | 50,300 | — | — |
| 2011-07-29 | $24.00 | $24.00 | 22,000 | — | — |
| 2011-07-28 | $23.74 | $23.74 | 5,000 | — | — |
| 2011-07-27 | $23.69 | $23.69 | 13,500 | — | — |
| 2011-07-26 | $23.81 | $23.81 | 9,600 | — | — |
| 2011-07-25 | $23.88 | $23.88 | 10,400 | — | — |
| 2011-07-22 | $23.67 | $23.67 | 15,100 | — | — |
| 2011-07-21 | $23.77 | $23.77 | 9,600 | — | — |
| 2011-07-20 | $23.51 | $23.51 | 11,800 | — | — |
| 2011-07-19 | $23.45 | $23.45 | 9,900 | — | — |
| 2011-07-18 | $23.25 | $23.25 | 7,700 | — | — |
| 2011-07-15 | $23.38 | $23.38 | 21,100 | — | — |
| 2011-07-14 | $23.33 | $23.33 | 12,500 | — | — |
| 2011-07-13 | $23.22 | $23.22 | 21,000 | — | — |
| 2011-07-12 | $23.02 | $23.02 | 835,300 | — | — |
| 2011-07-11 | $22.84 | $22.84 | 298,000 | — | — |
| 2011-07-08 | $23.03 | $23.03 | 25,600 | — | — |
| 2011-07-07 | $23.18 | $23.18 | 18,800 | — | — |
| 2011-07-06 | $23.12 | $23.12 | 17,000 | — | — |
| 2011-07-05 | $23.22 | $23.22 | 40,900 | — | — |
| 2011-07-01 | $23.06 | $23.06 | 16,000 | — | — |
| 2011-06-30 | $23.08 | $23.08 | 24,000 | — | — |
| 2011-06-29 | $22.71 | $22.71 | 18,000 | — | — |
| 2011-06-28 | $22.54 | $22.54 | 12,200 | — | — |
| 2011-06-27 | $22.42 | $22.42 | 58,500 | — | — |
| 2011-06-24 | $22.55 | $22.55 | 323,100 | — | — |
| 2011-06-23 | $23.00 | $23.00 | 168,200 | — | — |
| 2011-06-22 | $22.71 | $22.71 | 76,200 | — | — |
| 2011-06-21 | $22.70 | $22.70 | 29,600 | — | — |
| 2011-06-20 | $22.66 | $22.66 | 15,000 | — | — |
| 2011-06-17 | $22.53 | $22.53 | 18,400 | — | — |
| 2011-06-16 | $22.47 | $22.47 | 47,800 | — | — |
| 2011-06-15 | $22.05 | $22.05 | 258,800 | — | — |
| 2011-06-14 | $22.93 | $22.93 | 20,100 | — | — |
| 2011-06-13 | $22.92 | $22.92 | 23,500 | — | — |
| 2011-06-10 | $22.60 | $22.60 | 64,000 | — | — |
| 2011-06-09 | $23.55 | $23.55 | 24,600 | — | — |
| 2011-06-08 | $23.44 | $23.44 | 45,400 | — | — |
| 2011-06-07 | $23.51 | $23.51 | 11,500 | — | — |
| 2011-06-06 | $23.54 | $23.54 | 48,100 | — | — |
| 2011-06-03 | $23.61 | $23.61 | 32,200 | — | — |
| 2011-06-02 | $23.58 | $23.58 | 24,400 | — | — |
| 2011-06-01 | $23.70 | $23.70 | 23,900 | — | — |
| 2011-05-31 | $23.67 | $23.67 | 16,800 | — | — |
| 2011-05-27 | $23.38 | $23.38 | 10,300 | — | — |
| 2011-05-26 | $23.32 | $23.32 | 14,500 | — | — |
| 2011-05-25 | $23.29 | $23.29 | 15,800 | — | — |
| 2011-05-24 | $23.24 | $23.24 | 364,300 | — | — |
| 2011-05-23 | $23.15 | $23.15 | 308,400 | — | — |
| 2011-05-20 | $23.12 | $23.12 | 804,700 | — | — |
| 2011-05-19 | $22.65 | $22.65 | 149,200 | — | — |
| 2011-05-18 | $23.10 | $23.10 | 14,900 | — | — |
| 2011-05-17 | $23.23 | $23.23 | 62,200 | — | — |
| 2011-05-16 | $23.10 | $23.10 | 20,200 | — | — |
| 2011-05-13 | $23.35 | $23.35 | 216,600 | — | — |
| 2011-05-12 | $23.90 | $23.90 | 1,450,900 | — | — |
| 2011-05-11 | $23.80 | $23.80 | 49,100 | — | — |
| 2011-05-10 | $24.21 | $24.21 | 15,000 | — | — |
| 2011-05-09 | $24.40 | $24.40 | 18,600 | — | — |
| 2011-05-06 | $24.20 | $24.20 | 10,000 | — | — |
| 2011-05-05 | $24.28 | $24.28 | 18,100 | — | — |
| 2011-05-04 | $24.17 | $24.17 | 22,300 | — | — |
| 2011-05-03 | $24.13 | $24.13 | 13,800 | — | — |
| 2011-05-02 | $24.27 | $24.27 | 16,900 | — | — |
| 2011-04-29 | $24.29 | $24.29 | 25,800 | — | — |
| 2011-04-28 | $24.23 | $24.23 | 18,100 | — | — |
| 2011-04-27 | $23.77 | $23.77 | 25,100 | — | — |
| 2011-04-26 | $23.65 | $23.65 | 27,500 | — | — |
| 2011-04-25 | $23.73 | $23.73 | 13,600 | — | — |
| 2011-04-21 | $24.20 | $24.20 | 22,400 | — | — |
| 2011-04-20 | $24.07 | $24.07 | 103,600 | — | — |
| 2011-04-19 | $23.56 | $23.56 | 15,200 | — | — |
| 2011-04-18 | $23.66 | $23.66 | 19,900 | — | — |
| 2011-04-15 | $23.70 | $23.70 | 20,400 | — | — |
| 2011-04-14 | $23.54 | $23.54 | 9,500 | — | — |
| 2011-04-13 | $23.71 | $23.71 | 15,300 | — | — |
| 2011-04-12 | $23.13 | $23.13 | 19,900 | — | — |
| 2011-04-11 | $23.08 | $23.08 | 35,900 | — | — |
| 2011-04-08 | $22.83 | $22.83 | 35,900 | — | — |
| 2011-04-07 | $22.87 | $22.87 | 24,700 | — | — |
| 2011-04-06 | $22.78 | $22.78 | 13,100 | — | — |
| 2011-04-05 | $23.00 | $23.00 | 21,300 | — | — |
| 2011-04-04 | $23.12 | $23.12 | 17,800 | — | — |
| 2011-04-01 | $23.05 | $23.05 | 62,500 | — | — |
| 2011-03-31 | $23.36 | $23.36 | 12,300 | — | — |
| 2011-03-30 | $23.65 | $23.65 | 16,300 | — | — |
| 2011-03-29 | $23.52 | $23.52 | 98,500 | — | — |
| 2011-03-28 | $23.68 | $23.68 | 35,800 | — | — |
| 2011-03-25 | $24.30 | $24.30 | 12,800 | — | — |
| 2011-03-24 | $24.31 | $24.31 | 106,000 | — | — |
| 2011-03-23 | $24.09 | $24.09 | 32,600 | — | — |
| 2011-03-22 | $23.85 | $23.85 | 20,700 | — | — |
| 2011-03-21 | $24.20 | $24.20 | 12,300 | — | — |
| 2011-03-18 | $23.56 | $23.56 | 14,700 | — | — |
| 2011-03-17 | $23.75 | $23.75 | 15,600 | — | — |
| 2011-03-16 | $22.25 | $22.25 | 333,700 | — | — |
| 2011-03-15 | $23.59 | $23.59 | 21,800 | — | — |
| 2011-03-14 | $23.66 | $23.66 | 19,600 | — | — |
| 2011-03-11 | $24.59 | $24.59 | 276,000 | — | — |
| 2011-03-10 | $24.44 | $24.44 | 49,800 | — | — |
| 2011-03-09 | $24.63 | $24.63 | 34,900 | — | — |
| 2011-03-08 | $24.57 | $24.57 | 14,700 | — | — |
| 2011-03-07 | $24.56 | $24.56 | 16,700 | — | — |
| 2011-03-04 | $24.57 | $24.57 | 18,800 | — | — |
| 2011-03-03 | $24.93 | $24.93 | 19,800 | — | — |
| 2011-03-02 | $24.82 | $24.82 | 114,800 | — | — |
| 2011-03-01 | $24.72 | $24.72 | 35,000 | — | — |
| 2011-02-28 | $24.98 | $24.98 | 14,900 | — | — |
| 2011-02-25 | $24.67 | $24.67 | 147,100 | — | — |
| 2011-02-24 | $24.54 | $24.54 | 31,400 | — | — |
| 2011-02-23 | $24.52 | $24.52 | 30,900 | — | — |
| 2011-02-22 | $24.44 | $24.44 | 19,300 | — | — |
| 2011-02-18 | $24.55 | $24.55 | 22,400 | — | — |
| 2011-02-17 | $24.20 | $24.20 | 37,000 | — | — |
| 2011-02-16 | $24.04 | $24.04 | 231,700 | — | — |
| 2011-02-15 | $23.80 | $23.80 | 34,000 | — | — |
| 2011-02-14 | $24.11 | $24.11 | 13,300 | — | — |
| 2011-02-11 | $24.27 | $24.27 | 23,600 | — | — |
| 2011-02-10 | $24.14 | $24.14 | 20,700 | — | — |
| 2011-02-09 | $24.38 | $24.38 | 20,100 | — | — |
| 2011-02-08 | $24.37 | $24.37 | 17,000 | — | — |
| 2011-02-07 | $24.35 | $24.35 | 20,200 | — | — |
| 2011-02-04 | $24.40 | $24.40 | 35,800 | — | — |
| 2011-02-03 | $24.60 | $24.60 | 73,800 | — | — |
| 2011-02-02 | $24.47 | $24.47 | 16,900 | — | — |
| 2011-02-01 | $24.40 | $24.40 | 107,100 | — | — |
| 2011-01-31 | $24.08 | $24.08 | 30,800 | — | — |
| 2011-01-28 | $23.90 | $23.90 | 117,100 | — | — |
| 2011-01-27 | $24.04 | $24.04 | 49,900 | — | — |
| 2011-01-26 | $24.23 | $24.23 | 24,100 | — | — |
| 2011-01-25 | $24.31 | $24.31 | 38,300 | — | — |
| 2011-01-24 | $24.18 | $24.18 | 34,400 | — | — |
| 2011-01-21 | $24.03 | $24.03 | 31,100 | — | — |
| 2011-01-20 | $23.95 | $23.95 | 18,200 | — | — |
| 2011-01-19 | $23.99 | $23.99 | 52,800 | — | — |
| 2011-01-18 | $23.98 | $23.98 | 79,200 | — | — |
| 2011-01-14 | $24.09 | $24.09 | 107,300 | — | — |
| 2011-01-13 | $24.15 | $24.15 | 25,200 | — | — |
| 2011-01-12 | $24.00 | $24.00 | 54,000 | — | — |
| 2011-01-11 | $23.98 | $23.98 | 22,900 | — | — |
| 2011-01-10 | $23.95 | $23.95 | 29,500 | — | — |
| 2011-01-07 | $23.78 | $23.78 | 232,000 | — | — |
| 2011-01-06 | $24.00 | $24.00 | 222,600 | — | — |
| 2011-01-05 | $24.10 | $24.10 | 312,000 | — | — |
| 2011-01-04 | $24.39 | $24.39 | 24,900 | — | — |
| 2011-01-03 | $24.66 | $24.66 | 38,300 | — | — |