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
- 1989-07-05 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 | $22.22 | $28.70 | 57,500 | — | — |
| 2011-12-29 | $22.68 | $29.30 | 35,600 | — | — |
| 2011-12-28 | $22.24 | $28.73 | 43,600 | — | — |
| 2011-12-27 | $23.00 | $29.71 | 29,100 | — | — |
| 2011-12-23 | $22.66 | $29.27 | 44,100 | — | — |
| 2011-12-22 | $22.72 | $29.35 | 73,400 | — | — |
| 2011-12-21 | $22.57 | $29.15 | 57,500 | — | — |
| 2011-12-20 | $22.45 | $29.00 | 136,600 | — | — |
| 2011-12-19 | $21.25 | $27.45 | 84,700 | — | — |
| 2011-12-16 | $21.85 | $28.22 | 191,400 | — | — |
| 2011-12-15 | $21.49 | $27.76 | 74,700 | — | — |
| 2011-12-14 | $21.07 | $27.22 | 81,800 | — | — |
| 2011-12-13 | $21.40 | $27.58 | 114,100 | — | — |
| 2011-12-12 | $21.41 | $27.60 | 77,500 | — | — |
| 2011-12-09 | $21.71 | $27.98 | 86,400 | — | — |
| 2011-12-08 | $20.72 | $26.71 | 101,800 | — | — |
| 2011-12-07 | $21.50 | $27.71 | 63,800 | — | — |
| 2011-12-06 | $21.54 | $27.76 | 63,700 | — | — |
| 2011-12-05 | $21.59 | $27.83 | 85,900 | — | — |
| 2011-12-02 | $20.99 | $27.06 | 125,200 | — | — |
| 2011-12-01 | $21.27 | $27.42 | 102,400 | — | — |
| 2011-11-30 | $21.83 | $28.14 | 187,400 | — | — |
| 2011-11-29 | $20.12 | $25.93 | 115,600 | — | — |
| 2011-11-28 | $19.76 | $25.47 | 113,300 | — | — |
| 2011-11-25 | $18.22 | $23.49 | 54,400 | — | — |
| 2011-11-23 | $18.60 | $23.98 | 92,900 | — | — |
| 2011-11-22 | $19.69 | $25.38 | 55,100 | — | — |
| 2011-11-21 | $19.73 | $25.43 | 106,300 | — | — |
| 2011-11-18 | $20.51 | $26.44 | 131,800 | — | — |
| 2011-11-17 | $20.06 | $25.86 | 109,200 | — | — |
| 2011-11-16 | $20.32 | $26.19 | 95,400 | — | — |
| 2011-11-15 | $20.64 | $26.60 | 97,000 | — | — |
| 2011-11-14 | $20.28 | $26.14 | 68,100 | — | — |
| 2011-11-11 | $20.65 | $26.62 | 79,200 | — | — |
| 2011-11-10 | $19.95 | $25.72 | 55,200 | — | — |
| 2011-11-09 | $19.47 | $25.10 | 103,800 | — | — |
| 2011-11-08 | $20.71 | $26.69 | 110,600 | — | — |
| 2011-11-07 | $20.63 | $26.59 | 83,200 | — | — |
| 2011-11-04 | $20.59 | $26.54 | 112,400 | — | — |
| 2011-11-03 | $20.68 | $26.66 | 130,000 | — | — |
| 2011-11-02 | $19.21 | $24.76 | 56,500 | — | — |
| 2011-11-01 | $18.41 | $23.73 | 106,200 | — | — |
| 2011-10-31 | $19.37 | $24.97 | 66,700 | — | — |
| 2011-10-28 | $20.15 | $25.97 | 98,900 | — | — |
| 2011-10-27 | $20.48 | $26.40 | 153,300 | — | — |
| 2011-10-26 | $18.77 | $24.19 | 113,000 | — | — |
| 2011-10-25 | $17.87 | $23.03 | 96,600 | — | — |
| 2011-10-24 | $18.77 | $24.19 | 114,100 | — | — |
| 2011-10-21 | $17.97 | $23.16 | 115,500 | — | — |
| 2011-10-20 | $16.86 | $21.73 | 79,700 | — | — |
| 2011-10-19 | $16.78 | $21.63 | 85,500 | — | — |
| 2011-10-18 | $17.41 | $22.44 | 93,300 | — | — |
| 2011-10-17 | $16.87 | $21.75 | 86,200 | — | — |
| 2011-10-14 | $17.28 | $22.27 | 100,200 | — | — |
| 2011-10-13 | $16.89 | $21.77 | 47,100 | — | — |
| 2011-10-12 | $17.09 | $22.03 | 81,800 | — | — |
| 2011-10-11 | $16.48 | $21.24 | 80,300 | — | — |
| 2011-10-10 | $16.21 | $20.89 | 107,800 | — | — |
| 2011-10-07 | $15.39 | $19.84 | 81,900 | — | — |
| 2011-10-06 | $15.94 | $20.55 | 82,000 | — | — |
| 2011-10-05 | $15.43 | $19.89 | 80,600 | — | — |
| 2011-10-04 | $15.29 | $19.71 | 149,200 | — | — |
| 2011-10-03 | $13.92 | $17.94 | 127,000 | — | — |
| 2011-09-30 | $14.83 | $19.12 | 148,200 | — | — |
| 2011-09-29 | $15.27 | $19.68 | 87,800 | — | — |
| 2011-09-28 | $14.50 | $18.69 | 115,800 | — | — |
| 2011-09-27 | $15.45 | $19.91 | 101,300 | — | — |
| 2011-09-26 | $15.18 | $19.57 | 113,800 | — | — |
| 2011-09-23 | $14.42 | $18.59 | 95,000 | — | — |
| 2011-09-22 | $14.15 | $18.24 | 144,900 | — | — |
| 2011-09-21 | $14.56 | $18.77 | 87,900 | — | — |
| 2011-09-20 | $15.27 | $19.68 | 87,500 | — | — |
| 2011-09-19 | $15.33 | $19.76 | 78,500 | — | — |
| 2011-09-16 | $15.89 | $20.48 | 130,900 | — | — |
| 2011-09-15 | $15.99 | $20.61 | 77,100 | — | — |
| 2011-09-14 | $15.67 | $20.20 | 176,700 | — | — |
| 2011-09-13 | $14.96 | $19.23 | 63,100 | — | — |
| 2011-09-12 | $14.72 | $18.92 | 53,000 | — | — |
| 2011-09-09 | $14.57 | $18.72 | 107,300 | — | — |
| 2011-09-08 | $15.11 | $19.42 | 58,900 | — | — |
| 2011-09-07 | $15.59 | $20.03 | 91,600 | — | — |
| 2011-09-06 | $14.87 | $19.11 | 143,200 | — | — |
| 2011-09-02 | $15.33 | $19.70 | 129,500 | — | — |
| 2011-09-01 | $16.18 | $20.79 | 106,100 | — | — |
| 2011-08-31 | $16.74 | $21.51 | 104,900 | — | — |
| 2011-08-30 | $16.84 | $21.64 | 158,500 | — | — |
| 2011-08-29 | $16.82 | $21.62 | 84,700 | — | — |
| 2011-08-26 | $16.09 | $20.68 | 53,800 | — | — |
| 2011-08-25 | $15.58 | $20.02 | 80,000 | — | — |
| 2011-08-24 | $16.05 | $20.63 | 113,200 | — | — |
| 2011-08-23 | $15.66 | $20.12 | 128,600 | — | — |
| 2011-08-22 | $14.72 | $18.92 | 133,100 | — | — |
| 2011-08-19 | $14.65 | $18.83 | 130,200 | — | — |
| 2011-08-18 | $14.91 | $19.16 | 119,400 | — | — |
| 2011-08-17 | $16.21 | $20.83 | 122,200 | — | — |
| 2011-08-16 | $16.25 | $20.88 | 87,200 | — | — |
| 2011-08-15 | $16.58 | $21.31 | 80,200 | — | — |
| 2011-08-12 | $16.19 | $20.81 | 82,400 | — | — |
| 2011-08-11 | $16.05 | $20.63 | 158,300 | — | — |
| 2011-08-10 | $15.35 | $19.73 | 124,200 | — | — |
| 2011-08-09 | $16.90 | $21.72 | 201,900 | — | — |
| 2011-08-08 | $15.84 | $20.36 | 181,600 | — | — |
| 2011-08-05 | $17.42 | $22.39 | 150,300 | — | — |
| 2011-08-04 | $17.89 | $22.99 | 144,000 | — | — |
| 2011-08-03 | $18.87 | $24.25 | 61,500 | — | — |
| 2011-08-02 | $18.55 | $23.84 | 92,500 | — | — |
| 2011-08-01 | $18.99 | $24.40 | 74,700 | — | — |
| 2011-07-29 | $19.06 | $24.49 | 55,700 | — | — |
| 2011-07-28 | $18.90 | $24.29 | 43,500 | — | — |
| 2011-07-27 | $19.13 | $24.58 | 104,300 | — | — |
| 2011-07-26 | $19.91 | $25.59 | 89,500 | — | — |
| 2011-07-25 | $20.14 | $25.88 | 59,600 | — | — |
| 2011-07-22 | $20.14 | $25.88 | 35,100 | — | — |
| 2011-07-21 | $20.35 | $26.15 | 54,100 | — | — |
| 2011-07-20 | $19.75 | $25.38 | 28,500 | — | — |
| 2011-07-19 | $20.01 | $25.71 | 46,000 | — | — |
| 2011-07-18 | $19.42 | $24.96 | 62,800 | — | — |
| 2011-07-15 | $19.65 | $25.25 | 73,500 | — | — |
| 2011-07-14 | $19.28 | $24.78 | 88,600 | — | — |
| 2011-07-13 | $19.47 | $25.02 | 65,100 | — | — |
| 2011-07-12 | $19.27 | $24.76 | 61,900 | — | — |
| 2011-07-11 | $19.13 | $24.58 | 71,300 | — | — |
| 2011-07-08 | $19.38 | $24.91 | 58,700 | — | — |
| 2011-07-07 | $19.35 | $24.87 | 50,500 | — | — |
| 2011-07-06 | $18.99 | $24.40 | 70,600 | — | — |
| 2011-07-05 | $18.80 | $24.16 | 65,800 | — | — |
| 2011-07-01 | $18.72 | $24.06 | 78,500 | — | — |
| 2011-06-30 | $18.35 | $23.58 | 73,800 | — | — |
| 2011-06-29 | $17.91 | $23.02 | 45,300 | — | — |
| 2011-06-28 | $17.76 | $22.82 | 42,100 | — | — |
| 2011-06-27 | $17.49 | $22.48 | 54,200 | — | — |
| 2011-06-24 | $17.16 | $22.05 | 153,900 | — | — |
| 2011-06-23 | $17.11 | $21.99 | 81,500 | — | — |
| 2011-06-22 | $17.23 | $22.14 | 48,500 | — | — |
| 2011-06-21 | $17.54 | $22.54 | 64,200 | — | — |
| 2011-06-20 | $17.12 | $22.00 | 43,600 | — | — |
| 2011-06-17 | $16.99 | $21.83 | 113,600 | — | — |
| 2011-06-16 | $17.30 | $22.23 | 49,300 | — | — |
| 2011-06-15 | $16.97 | $21.81 | 71,200 | — | — |
| 2011-06-14 | $17.58 | $22.53 | 73,100 | — | — |
| 2011-06-13 | $17.11 | $21.93 | 88,800 | — | — |
| 2011-06-10 | $17.40 | $22.30 | 52,300 | — | — |
| 2011-06-09 | $17.76 | $22.77 | 50,000 | — | — |
| 2011-06-08 | $17.77 | $22.78 | 47,700 | — | — |
| 2011-06-07 | $17.97 | $23.03 | 46,500 | — | — |
| 2011-06-06 | $18.05 | $23.14 | 72,100 | — | — |
| 2011-06-03 | $18.10 | $23.20 | 85,300 | — | — |
| 2011-06-02 | $18.62 | $23.87 | 54,800 | — | — |
| 2011-06-01 | $18.65 | $23.91 | 214,200 | — | — |
| 2011-05-31 | $19.39 | $24.85 | 258,100 | — | — |
| 2011-05-27 | $18.34 | $23.51 | 41,600 | — | — |
| 2011-05-26 | $18.22 | $23.35 | 32,200 | — | — |
| 2011-05-25 | $18.09 | $23.19 | 53,000 | — | — |
| 2011-05-24 | $17.80 | $22.82 | 53,400 | — | — |
| 2011-05-23 | $17.99 | $23.06 | 54,200 | — | — |
| 2011-05-20 | $18.27 | $23.42 | 77,000 | — | — |
| 2011-05-19 | $18.59 | $23.83 | 55,000 | — | — |
| 2011-05-18 | $18.34 | $23.51 | 82,800 | — | — |
| 2011-05-17 | $17.95 | $23.01 | 76,400 | — | — |
| 2011-05-16 | $18.02 | $23.10 | 54,500 | — | — |
| 2011-05-13 | $18.49 | $23.70 | 38,500 | — | — |
| 2011-05-12 | $18.88 | $24.20 | 75,000 | — | — |
| 2011-05-11 | $18.67 | $23.93 | 85,900 | — | — |
| 2011-05-10 | $19.32 | $24.76 | 80,900 | — | — |
| 2011-05-09 | $19.26 | $24.69 | 65,000 | — | — |
| 2011-05-06 | $18.84 | $24.15 | 97,300 | — | — |
| 2011-05-05 | $18.86 | $24.17 | 153,000 | — | — |
| 2011-05-04 | $20.82 | $26.69 | 52,000 | — | — |
| 2011-05-03 | $21.34 | $27.35 | 58,000 | — | — |
| 2011-05-02 | $21.58 | $27.66 | 45,000 | — | — |
| 2011-04-29 | $21.88 | $28.05 | 56,000 | — | — |
| 2011-04-28 | $21.86 | $28.02 | 37,100 | — | — |
| 2011-04-27 | $21.83 | $27.98 | 43,200 | — | — |
| 2011-04-26 | $21.76 | $27.89 | 74,800 | — | — |
| 2011-04-25 | $21.45 | $27.49 | 38,800 | — | — |
| 2011-04-21 | $21.94 | $28.12 | 50,100 | — | — |
| 2011-04-20 | $21.92 | $28.10 | 44,500 | — | — |
| 2011-04-19 | $21.30 | $27.30 | 60,500 | — | — |
| 2011-04-18 | $21.31 | $27.32 | 63,000 | — | — |
| 2011-04-15 | $21.75 | $27.88 | 74,700 | — | — |
| 2011-04-14 | $21.42 | $27.46 | 53,100 | — | — |
| 2011-04-13 | $21.53 | $27.60 | 57,300 | — | — |
| 2011-04-12 | $21.92 | $28.10 | 64,000 | — | — |
| 2011-04-11 | $22.47 | $28.80 | 58,600 | — | — |
| 2011-04-08 | $22.49 | $28.83 | 60,300 | — | — |
| 2011-04-07 | $22.87 | $29.32 | 78,100 | — | — |
| 2011-04-06 | $22.87 | $29.32 | 40,600 | — | — |
| 2011-04-05 | $22.57 | $28.93 | 84,800 | — | — |
| 2011-04-04 | $22.37 | $28.67 | 57,400 | — | — |
| 2011-04-01 | $21.88 | $28.05 | 70,000 | — | — |
| 2011-03-31 | $21.58 | $27.66 | 42,700 | — | — |
| 2011-03-30 | $21.43 | $27.47 | 82,100 | — | — |
| 2011-03-29 | $20.88 | $26.76 | 49,600 | — | — |
| 2011-03-28 | $20.58 | $26.38 | 59,100 | — | — |
| 2011-03-25 | $20.67 | $26.50 | 51,900 | — | — |
| 2011-03-24 | $20.44 | $26.20 | 29,000 | — | — |
| 2011-03-23 | $20.39 | $26.14 | 87,200 | — | — |
| 2011-03-22 | $20.23 | $25.93 | 60,900 | — | — |
| 2011-03-21 | $19.98 | $25.61 | 47,300 | — | — |
| 2011-03-18 | $19.42 | $24.89 | 97,600 | — | — |
| 2011-03-17 | $19.25 | $24.67 | 55,300 | — | — |
| 2011-03-16 | $19.31 | $24.75 | 82,600 | — | — |
| 2011-03-15 | $19.76 | $25.27 | 91,700 | — | — |
| 2011-03-14 | $19.82 | $25.35 | 76,700 | — | — |
| 2011-03-11 | $19.41 | $24.82 | 54,700 | — | — |
| 2011-03-10 | $19.59 | $25.05 | 108,000 | — | — |
| 2011-03-09 | $19.99 | $25.57 | 94,900 | — | — |
| 2011-03-08 | $20.46 | $26.17 | 76,300 | — | — |
| 2011-03-07 | $19.93 | $25.49 | 123,700 | — | — |
| 2011-03-04 | $20.34 | $26.01 | 97,100 | — | — |
| 2011-03-03 | $20.45 | $26.15 | 178,200 | — | — |
| 2011-03-02 | $19.52 | $24.96 | 60,500 | — | — |
| 2011-03-01 | $19.39 | $24.80 | 151,200 | — | — |
| 2011-02-28 | $19.52 | $24.96 | 69,900 | — | — |
| 2011-02-25 | $19.11 | $24.44 | 72,100 | — | — |
| 2011-02-24 | $18.54 | $23.71 | 167,600 | — | — |
| 2011-02-23 | $18.23 | $23.31 | 165,000 | — | — |
| 2011-02-22 | $19.16 | $24.50 | 73,600 | — | — |
| 2011-02-18 | $19.79 | $25.31 | 74,100 | — | — |
| 2011-02-17 | $19.75 | $25.26 | 100,200 | — | — |
| 2011-02-16 | $19.85 | $25.39 | 118,800 | — | — |
| 2011-02-15 | $19.84 | $25.37 | 183,600 | — | — |
| 2011-02-14 | $19.97 | $25.54 | 86,000 | — | — |
| 2011-02-11 | $19.86 | $25.40 | 73,500 | — | — |
| 2011-02-10 | $18.98 | $24.27 | 70,600 | — | — |
| 2011-02-09 | $19.02 | $24.32 | 28,300 | — | — |
| 2011-02-08 | $19.21 | $24.57 | 36,500 | — | — |
| 2011-02-07 | $18.98 | $24.27 | 32,100 | — | — |
| 2011-02-04 | $18.76 | $23.99 | 41,400 | — | — |
| 2011-02-03 | $19.00 | $24.30 | 42,600 | — | — |
| 2011-02-02 | $19.14 | $24.48 | 51,300 | — | — |
| 2011-02-01 | $19.60 | $25.07 | 58,000 | — | — |
| 2011-01-31 | $18.71 | $23.93 | 85,800 | — | — |
| 2011-01-28 | $18.63 | $23.83 | 82,800 | — | — |
| 2011-01-27 | $19.53 | $24.98 | 39,400 | — | — |
| 2011-01-26 | $19.35 | $24.75 | 66,300 | — | — |
| 2011-01-25 | $18.64 | $23.84 | 60,300 | — | — |
| 2011-01-24 | $18.55 | $23.72 | 48,800 | — | — |
| 2011-01-21 | $18.40 | $23.53 | 67,800 | — | — |
| 2011-01-20 | $18.64 | $23.84 | 59,800 | — | — |
| 2011-01-19 | $18.94 | $24.22 | 60,500 | — | — |
| 2011-01-18 | $19.63 | $25.10 | 33,700 | — | — |
| 2011-01-14 | $19.72 | $25.22 | 82,500 | — | — |
| 2011-01-13 | $19.47 | $24.90 | 63,500 | — | — |
| 2011-01-12 | $19.18 | $24.53 | 45,800 | — | — |
| 2011-01-11 | $18.84 | $24.09 | 49,200 | — | — |
| 2011-01-10 | $18.77 | $24.00 | 62,100 | — | — |
| 2011-01-07 | $18.82 | $24.07 | 69,100 | — | — |
| 2011-01-06 | $18.99 | $24.29 | 49,400 | — | — |
| 2011-01-05 | $19.30 | $24.68 | 70,700 | — | — |
| 2011-01-04 | $19.17 | $24.52 | 63,200 | — | — |
| 2011-01-03 | $19.75 | $25.26 | 56,200 | — | — |