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
- 2007-12-13 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 | $21.73 | $21.73 | 153,300 | — | — |
| 2011-12-29 | $21.08 | $21.08 | 157,900 | — | — |
| 2011-12-28 | $21.08 | $21.08 | 109,100 | — | — |
| 2011-12-27 | $21.38 | $21.38 | 138,600 | — | — |
| 2011-12-23 | $21.78 | $21.78 | 61,600 | — | — |
| 2011-12-22 | $21.89 | $21.89 | 109,700 | — | — |
| 2011-12-21 | $21.63 | $21.63 | 193,900 | — | — |
| 2011-12-20 | $21.33 | $21.33 | 315,700 | — | — |
| 2011-12-19 | $20.63 | $20.63 | 269,600 | — | — |
| 2011-12-16 | $20.62 | $20.62 | 244,600 | — | — |
| 2011-12-15 | $20.42 | $20.42 | 282,600 | — | — |
| 2011-12-14 | $20.92 | $20.92 | 247,600 | — | — |
| 2011-12-13 | $21.37 | $21.37 | 305,200 | — | — |
| 2011-12-12 | $22.20 | $22.20 | 356,200 | — | — |
| 2011-12-09 | $23.23 | $23.23 | 1,252,100 | — | — |
| 2011-12-08 | $22.89 | $22.89 | 342,300 | — | — |
| 2011-12-07 | $23.18 | $23.18 | 285,700 | — | — |
| 2011-12-06 | $22.95 | $22.95 | 399,700 | — | — |
| 2011-12-05 | $23.13 | $23.13 | 372,100 | — | — |
| 2011-12-02 | $21.96 | $21.96 | 150,600 | — | — |
| 2011-12-01 | $21.74 | $21.74 | 171,100 | — | — |
| 2011-11-30 | $21.70 | $21.70 | 234,900 | — | — |
| 2011-11-29 | $20.73 | $20.73 | 180,300 | — | — |
| 2011-11-28 | $20.16 | $20.16 | 199,600 | — | — |
| 2011-11-25 | $18.71 | $18.71 | 73,700 | — | — |
| 2011-11-23 | $18.92 | $18.92 | 207,100 | — | — |
| 2011-11-22 | $19.70 | $19.70 | 129,500 | — | — |
| 2011-11-21 | $19.93 | $19.93 | 147,400 | — | — |
| 2011-11-18 | $20.14 | $20.14 | 347,600 | — | — |
| 2011-11-17 | $20.92 | $20.92 | 262,400 | — | — |
| 2011-11-16 | $22.32 | $22.32 | 140,600 | — | — |
| 2011-11-15 | $22.96 | $22.96 | 191,300 | — | — |
| 2011-11-14 | $22.34 | $22.34 | 127,200 | — | — |
| 2011-11-11 | $22.79 | $22.79 | 190,600 | — | — |
| 2011-11-10 | $22.12 | $22.12 | 255,300 | — | — |
| 2011-11-09 | $21.41 | $21.41 | 351,800 | — | — |
| 2011-11-08 | $23.23 | $23.23 | 274,800 | — | — |
| 2011-11-07 | $23.91 | $23.91 | 106,500 | — | — |
| 2011-11-04 | $23.88 | $23.88 | 129,600 | — | — |
| 2011-11-03 | $24.13 | $24.13 | 154,100 | — | — |
| 2011-11-02 | $22.87 | $22.87 | 132,600 | — | — |
| 2011-11-01 | $21.92 | $21.92 | 195,400 | — | — |
| 2011-10-31 | $23.33 | $23.33 | 134,200 | — | — |
| 2011-10-28 | $24.16 | $24.16 | 101,100 | — | — |
| 2011-10-27 | $24.37 | $24.37 | 433,100 | — | — |
| 2011-10-26 | $22.95 | $22.95 | 114,300 | — | — |
| 2011-10-25 | $22.74 | $22.74 | 165,800 | — | — |
| 2011-10-24 | $23.19 | $23.19 | 276,500 | — | — |
| 2011-10-21 | $22.32 | $22.32 | 189,000 | — | — |
| 2011-10-20 | $21.15 | $21.15 | 156,400 | — | — |
| 2011-10-19 | $21.24 | $21.24 | 243,800 | — | — |
| 2011-10-18 | $21.33 | $21.33 | 181,600 | — | — |
| 2011-10-17 | $20.99 | $20.99 | 254,500 | — | — |
| 2011-10-14 | $21.15 | $21.15 | 257,100 | — | — |
| 2011-10-13 | $20.04 | $20.04 | 301,500 | — | — |
| 2011-10-12 | $20.65 | $20.65 | 361,000 | — | — |
| 2011-10-11 | $20.80 | $20.80 | 252,400 | — | — |
| 2011-10-10 | $20.07 | $20.07 | 331,500 | — | — |
| 2011-10-07 | $18.54 | $18.54 | 222,400 | — | — |
| 2011-10-06 | $18.60 | $18.60 | 219,100 | — | — |
| 2011-10-05 | $18.26 | $18.26 | 303,400 | — | — |
| 2011-10-04 | $17.38 | $17.38 | 431,600 | — | — |
| 2011-10-03 | $15.77 | $15.77 | 515,600 | — | — |
| 2011-09-30 | $17.90 | $17.90 | 366,100 | — | — |
| 2011-09-29 | $19.43 | $19.43 | 228,000 | — | — |
| 2011-09-28 | $19.23 | $19.23 | 209,900 | — | — |
| 2011-09-27 | $20.39 | $20.39 | 331,000 | — | — |
| 2011-09-26 | $19.65 | $19.65 | 233,400 | — | — |
| 2011-09-23 | $19.50 | $19.50 | 414,400 | — | — |
| 2011-09-22 | $18.50 | $18.50 | 729,900 | — | — |
| 2011-09-21 | $21.33 | $21.33 | 389,000 | — | — |
| 2011-09-20 | $21.88 | $21.88 | 229,200 | — | — |
| 2011-09-19 | $22.78 | $22.78 | 253,300 | — | — |
| 2011-09-16 | $23.09 | $23.09 | 280,300 | — | — |
| 2011-09-15 | $23.32 | $23.32 | 293,400 | — | — |
| 2011-09-14 | $23.11 | $23.11 | 489,800 | — | — |
| 2011-09-13 | $22.19 | $22.19 | 599,700 | — | — |
| 2011-09-12 | $21.28 | $21.28 | 823,200 | — | — |
| 2011-09-09 | $21.19 | $21.19 | 1,229,900 | — | — |
| 2011-09-08 | $22.89 | $22.89 | 2,321,400 | — | — |
| 2011-09-07 | $27.36 | $27.36 | 647,000 | — | — |
| 2011-09-06 | $26.20 | $26.20 | 361,200 | — | — |
| 2011-09-02 | $24.87 | $24.87 | 208,900 | — | — |
| 2011-09-01 | $25.43 | $25.43 | 234,200 | — | — |
| 2011-08-31 | $26.51 | $26.51 | 426,000 | — | — |
| 2011-08-30 | $26.56 | $26.56 | 268,100 | — | — |
| 2011-08-29 | $25.83 | $25.83 | 325,300 | — | — |
| 2011-08-26 | $24.32 | $24.32 | 177,500 | — | — |
| 2011-08-25 | $23.41 | $23.41 | 163,100 | — | — |
| 2011-08-24 | $23.89 | $23.89 | 198,200 | — | — |
| 2011-08-23 | $23.62 | $23.62 | 286,900 | — | — |
| 2011-08-22 | $21.29 | $21.29 | 208,800 | — | — |
| 2011-08-19 | $21.25 | $21.25 | 311,700 | — | — |
| 2011-08-18 | $21.36 | $21.36 | 371,300 | — | — |
| 2011-08-17 | $23.12 | $23.12 | 537,500 | — | — |
| 2011-08-16 | $24.14 | $24.14 | 291,100 | — | — |
| 2011-08-15 | $23.97 | $23.97 | 259,900 | — | — |
| 2011-08-12 | $23.73 | $23.73 | 267,900 | — | — |
| 2011-08-11 | $23.38 | $23.38 | 460,100 | — | — |
| 2011-08-10 | $20.82 | $20.82 | 569,500 | — | — |
| 2011-08-09 | $21.58 | $21.58 | 668,300 | — | — |
| 2011-08-08 | $19.88 | $19.88 | 575,700 | — | — |
| 2011-08-05 | $22.58 | $22.58 | 575,000 | — | — |
| 2011-08-04 | $21.67 | $21.67 | 639,400 | — | — |
| 2011-08-03 | $24.86 | $24.86 | 296,300 | — | — |
| 2011-08-02 | $24.50 | $24.50 | 285,100 | — | — |
| 2011-08-01 | $25.97 | $25.97 | 275,900 | — | — |
| 2011-07-29 | $26.41 | $26.41 | 324,300 | — | — |
| 2011-07-28 | $25.99 | $25.99 | 328,500 | — | — |
| 2011-07-27 | $25.14 | $25.14 | 453,600 | — | — |
| 2011-07-26 | $25.88 | $25.88 | 266,200 | — | — |
| 2011-07-25 | $26.60 | $26.60 | 200,900 | — | — |
| 2011-07-22 | $26.86 | $26.86 | 275,200 | — | — |
| 2011-07-21 | $26.65 | $26.65 | 223,500 | — | — |
| 2011-07-20 | $26.44 | $26.44 | 148,500 | — | — |
| 2011-07-19 | $26.94 | $26.94 | 385,700 | — | — |
| 2011-07-18 | $26.45 | $26.45 | 362,900 | — | — |
| 2011-07-15 | $26.85 | $26.85 | 621,700 | — | — |
| 2011-07-14 | $25.55 | $25.55 | 556,500 | — | — |
| 2011-07-13 | $26.78 | $26.78 | 315,800 | — | — |
| 2011-07-12 | $26.87 | $26.87 | 1,010,600 | — | — |
| 2011-07-11 | $27.66 | $27.66 | 553,700 | — | — |
| 2011-07-08 | $29.02 | $29.02 | 468,100 | — | — |
| 2011-07-07 | $29.10 | $29.10 | 472,100 | — | — |
| 2011-07-06 | $29.39 | $29.39 | 291,000 | — | — |
| 2011-07-05 | $29.87 | $29.87 | 302,700 | — | — |
| 2011-07-01 | $29.78 | $29.78 | 405,300 | — | — |
| 2011-06-30 | $28.78 | $28.78 | 402,900 | — | — |
| 2011-06-29 | $29.72 | $29.72 | 309,700 | — | — |
| 2011-06-28 | $29.28 | $29.28 | 420,200 | — | — |
| 2011-06-27 | $28.65 | $28.65 | 226,000 | — | — |
| 2011-06-24 | $28.87 | $28.87 | 361,300 | — | — |
| 2011-06-23 | $28.94 | $28.94 | 271,900 | — | — |
| 2011-06-22 | $28.99 | $28.99 | 272,900 | — | — |
| 2011-06-21 | $29.47 | $29.47 | 388,500 | — | — |
| 2011-06-20 | $29.07 | $29.07 | 453,100 | — | — |
| 2011-06-17 | $28.26 | $28.26 | 431,800 | — | — |
| 2011-06-16 | $28.54 | $28.54 | 454,300 | — | — |
| 2011-06-15 | $29.24 | $29.24 | 326,700 | — | — |
| 2011-06-14 | $30.42 | $30.42 | 403,300 | — | — |
| 2011-06-13 | $29.37 | $29.37 | 461,800 | — | — |
| 2011-06-10 | $29.94 | $29.94 | 742,000 | — | — |
| 2011-06-09 | $30.40 | $30.40 | 2,391,100 | — | — |
| 2011-06-08 | $27.10 | $27.10 | 480,100 | — | — |
| 2011-06-07 | $27.34 | $27.34 | 586,800 | — | — |
| 2011-06-06 | $26.30 | $26.30 | 439,900 | — | — |
| 2011-06-03 | $26.87 | $26.87 | 588,700 | — | — |
| 2011-06-02 | $25.32 | $25.32 | 374,500 | — | — |
| 2011-06-01 | $26.01 | $26.01 | 239,700 | — | — |
| 2011-05-31 | $26.79 | $26.79 | 381,500 | — | — |
| 2011-05-27 | $26.94 | $26.94 | 171,900 | — | — |
| 2011-05-26 | $26.29 | $26.29 | 232,400 | — | — |
| 2011-05-25 | $26.23 | $26.23 | 271,000 | — | — |
| 2011-05-24 | $26.25 | $26.25 | 626,300 | — | — |
| 2011-05-23 | $25.72 | $25.72 | 510,800 | — | — |
| 2011-05-20 | $24.76 | $24.76 | 401,500 | — | — |
| 2011-05-19 | $25.14 | $25.14 | 501,300 | — | — |
| 2011-05-18 | $26.23 | $26.23 | 291,500 | — | — |
| 2011-05-17 | $26.10 | $26.10 | 268,100 | — | — |
| 2011-05-16 | $26.77 | $26.77 | 644,700 | — | — |
| 2011-05-13 | $27.25 | $27.25 | 285,200 | — | — |
| 2011-05-12 | $28.10 | $28.10 | 344,000 | — | — |
| 2011-05-11 | $28.60 | $28.60 | 517,900 | — | — |
| 2011-05-10 | $30.30 | $30.30 | 742,800 | — | — |
| 2011-05-09 | $29.00 | $29.00 | 506,800 | — | — |
| 2011-05-06 | $29.18 | $29.18 | 2,101,300 | — | — |
| 2011-05-05 | $30.45 | $30.45 | 387,300 | — | — |
| 2011-05-04 | $31.35 | $31.35 | 464,700 | — | — |
| 2011-05-03 | $31.00 | $31.00 | 249,700 | — | — |
| 2011-05-02 | $31.38 | $31.38 | 271,900 | — | — |
| 2011-04-29 | $31.46 | $31.46 | 332,000 | — | — |
| 2011-04-28 | $30.38 | $30.38 | 182,300 | — | — |
| 2011-04-27 | $30.52 | $30.52 | 236,100 | — | — |
| 2011-04-26 | $31.67 | $31.67 | 356,000 | — | — |
| 2011-04-25 | $31.18 | $31.18 | 175,100 | — | — |
| 2011-04-21 | $31.24 | $31.24 | 256,700 | — | — |
| 2011-04-20 | $31.29 | $31.29 | 253,100 | — | — |
| 2011-04-19 | $30.91 | $30.91 | 398,800 | — | — |
| 2011-04-18 | $30.97 | $30.97 | 1,886,200 | — | — |
| 2011-04-15 | $26.94 | $26.94 | 331,700 | — | — |
| 2011-04-14 | $28.34 | $28.34 | 400,700 | — | — |
| 2011-04-13 | $26.91 | $26.91 | 154,100 | — | — |
| 2011-04-12 | $26.77 | $26.77 | 238,500 | — | — |
| 2011-04-11 | $26.63 | $26.63 | 95,000 | — | — |
| 2011-04-08 | $26.22 | $26.22 | 109,700 | — | — |
| 2011-04-07 | $26.81 | $26.81 | 61,600 | — | — |
| 2011-04-06 | $26.88 | $26.88 | 83,100 | — | — |
| 2011-04-05 | $27.51 | $27.51 | 163,600 | — | — |
| 2011-04-04 | $27.61 | $27.61 | 159,700 | — | — |
| 2011-04-01 | $26.37 | $26.37 | 281,900 | — | — |
| 2011-03-31 | $25.25 | $25.25 | 294,900 | — | — |
| 2011-03-30 | $25.88 | $25.88 | 187,200 | — | — |
| 2011-03-29 | $25.56 | $25.56 | 239,200 | — | — |
| 2011-03-28 | $26.36 | $26.36 | 109,100 | — | — |
| 2011-03-25 | $27.00 | $27.00 | 134,700 | — | — |
| 2011-03-24 | $26.63 | $26.63 | 92,100 | — | — |
| 2011-03-23 | $26.79 | $26.79 | 85,700 | — | — |
| 2011-03-22 | $26.64 | $26.64 | 95,600 | — | — |
| 2011-03-21 | $27.20 | $27.20 | 296,800 | — | — |
| 2011-03-18 | $26.95 | $26.95 | 256,900 | — | — |
| 2011-03-17 | $26.26 | $26.26 | 181,900 | — | — |
| 2011-03-16 | $25.63 | $25.63 | 99,100 | — | — |
| 2011-03-15 | $26.06 | $26.06 | 128,800 | — | — |
| 2011-03-14 | $26.63 | $26.63 | 102,300 | — | — |
| 2011-03-11 | $26.53 | $26.53 | 187,200 | — | — |
| 2011-03-10 | $26.72 | $26.72 | 232,200 | — | — |
| 2011-03-09 | $26.90 | $26.90 | 118,100 | — | — |
| 2011-03-08 | $26.40 | $26.40 | 146,700 | — | — |
| 2011-03-07 | $26.76 | $26.76 | 189,700 | — | — |
| 2011-03-04 | $27.71 | $27.71 | 263,400 | — | — |
| 2011-03-03 | $27.20 | $27.20 | 384,600 | — | — |
| 2011-03-02 | $25.42 | $25.42 | 166,000 | — | — |
| 2011-03-01 | $25.67 | $25.67 | 200,900 | — | — |
| 2011-02-28 | $25.73 | $25.73 | 156,200 | — | — |
| 2011-02-25 | $24.95 | $24.95 | 248,600 | — | — |
| 2011-02-24 | $24.74 | $24.74 | 377,100 | — | — |
| 2011-02-23 | $23.92 | $23.92 | 188,700 | — | — |
| 2011-02-22 | $24.65 | $24.65 | 392,600 | — | — |
| 2011-02-18 | $26.40 | $26.40 | 257,300 | — | — |
| 2011-02-17 | $26.15 | $26.15 | 149,000 | — | — |
| 2011-02-16 | $26.59 | $26.59 | 150,400 | — | — |
| 2011-02-15 | $26.10 | $26.10 | 139,500 | — | — |
| 2011-02-14 | $26.29 | $26.29 | 345,300 | — | — |
| 2011-02-11 | $26.65 | $26.65 | 122,000 | — | — |
| 2011-02-10 | $26.76 | $26.76 | 75,100 | — | — |
| 2011-02-09 | $26.66 | $26.66 | 139,200 | — | — |
| 2011-02-08 | $26.92 | $26.92 | 493,800 | — | — |
| 2011-02-07 | $26.67 | $26.67 | 120,900 | — | — |
| 2011-02-04 | $26.10 | $26.10 | 81,000 | — | — |
| 2011-02-03 | $26.05 | $26.05 | 124,200 | — | — |
| 2011-02-02 | $26.35 | $26.35 | 191,200 | — | — |
| 2011-02-01 | $25.63 | $25.63 | 254,800 | — | — |
| 2011-01-31 | $24.23 | $24.23 | 129,600 | — | — |
| 2011-01-28 | $23.84 | $23.84 | 138,900 | — | — |
| 2011-01-27 | $24.21 | $24.21 | 217,600 | — | — |
| 2011-01-26 | $24.58 | $24.58 | 100,400 | — | — |
| 2011-01-25 | $24.28 | $24.28 | 145,100 | — | — |
| 2011-01-24 | $24.40 | $24.40 | 187,200 | — | — |
| 2011-01-21 | $23.39 | $23.39 | 134,900 | — | — |
| 2011-01-20 | $23.53 | $23.53 | 291,000 | — | — |
| 2011-01-19 | $24.01 | $24.01 | 346,700 | — | — |
| 2011-01-18 | $23.70 | $23.70 | 448,800 | — | — |
| 2011-01-14 | $21.97 | $21.97 | 128,700 | — | — |
| 2011-01-13 | $21.84 | $21.84 | 186,200 | — | — |
| 2011-01-12 | $21.68 | $21.68 | 405,800 | — | — |
| 2011-01-11 | $20.95 | $20.95 | 104,700 | — | — |
| 2011-01-10 | $20.93 | $20.93 | 155,400 | — | — |
| 2011-01-07 | $20.40 | $20.40 | 127,800 | — | — |
| 2011-01-06 | $20.27 | $20.27 | 181,300 | — | — |
| 2011-01-05 | $20.47 | $20.47 | 354,200 | — | — |
| 2011-01-04 | $19.49 | $19.49 | 194,200 | — | — |
| 2011-01-03 | $19.75 | $19.75 | 128,200 | — | — |