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
- 1990-07-20 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 | $21.70 | $21.70 | 431,800 | — | — |
| 2011-12-29 | $21.86 | $21.86 | 465,400 | — | — |
| 2011-12-28 | $21.61 | $21.61 | 821,600 | — | — |
| 2011-12-27 | $22.30 | $22.30 | 373,600 | — | — |
| 2011-12-23 | $22.32 | $22.32 | 489,000 | — | — |
| 2011-12-22 | $22.36 | $22.36 | 855,000 | — | — |
| 2011-12-21 | $22.00 | $22.00 | 823,000 | — | — |
| 2011-12-20 | $22.47 | $22.47 | 910,000 | — | — |
| 2011-12-19 | $21.38 | $21.38 | 1,323,400 | — | — |
| 2011-12-16 | $21.36 | $21.36 | 3,082,200 | — | — |
| 2011-12-15 | $21.33 | $21.33 | 957,600 | — | — |
| 2011-12-14 | $21.36 | $21.36 | 679,600 | — | — |
| 2011-12-13 | $21.78 | $21.78 | 1,544,600 | — | — |
| 2011-12-12 | $21.86 | $21.86 | 947,000 | — | — |
| 2011-12-09 | $22.34 | $22.34 | 671,200 | — | — |
| 2011-12-08 | $21.72 | $21.72 | 1,532,000 | — | — |
| 2011-12-07 | $22.43 | $22.43 | 1,233,000 | — | — |
| 2011-12-06 | $22.06 | $22.06 | 585,200 | — | — |
| 2011-12-05 | $22.08 | $22.08 | 993,000 | — | — |
| 2011-12-02 | $21.73 | $21.73 | 1,266,400 | — | — |
| 2011-12-01 | $21.37 | $21.37 | 1,114,800 | — | — |
| 2011-11-30 | $21.54 | $21.54 | 1,155,600 | — | — |
| 2011-11-29 | $20.05 | $20.05 | 525,000 | — | — |
| 2011-11-28 | $20.00 | $20.00 | 766,000 | — | — |
| 2011-11-25 | $19.21 | $19.21 | 560,800 | — | — |
| 2011-11-23 | $19.50 | $19.50 | 893,200 | — | — |
| 2011-11-22 | $20.22 | $20.22 | 1,014,400 | — | — |
| 2011-11-21 | $20.61 | $20.61 | 840,000 | — | — |
| 2011-11-18 | $21.30 | $21.30 | 1,174,600 | — | — |
| 2011-11-17 | $21.50 | $21.50 | 2,498,200 | — | — |
| 2011-11-16 | $21.51 | $21.51 | 1,322,000 | — | — |
| 2011-11-15 | $21.51 | $21.51 | 598,800 | — | — |
| 2011-11-14 | $21.18 | $21.18 | 539,000 | — | — |
| 2011-11-11 | $21.21 | $21.21 | 724,600 | — | — |
| 2011-11-10 | $20.81 | $20.81 | 778,600 | — | — |
| 2011-11-09 | $20.70 | $20.69 | 985,200 | — | — |
| 2011-11-08 | $21.51 | $21.51 | 976,200 | — | — |
| 2011-11-07 | $21.00 | $21.00 | 1,195,600 | — | — |
| 2011-11-04 | $21.12 | $21.12 | 1,381,400 | — | — |
| 2011-11-03 | $21.74 | $21.74 | 1,753,400 | — | — |
| 2011-11-02 | $20.61 | $20.61 | 2,375,800 | — | — |
| 2011-11-01 | $19.29 | $19.29 | 973,000 | — | — |
| 2011-10-31 | $20.21 | $20.21 | 882,600 | — | — |
| 2011-10-28 | $20.64 | $20.64 | 652,200 | — | — |
| 2011-10-27 | $20.61 | $20.61 | 1,050,000 | — | — |
| 2011-10-26 | $19.29 | $19.29 | 1,082,200 | — | — |
| 2011-10-25 | $19.49 | $19.49 | 1,015,800 | — | — |
| 2011-10-24 | $20.01 | $20.01 | 1,473,000 | — | — |
| 2011-10-21 | $18.78 | $18.78 | 439,000 | — | — |
| 2011-10-20 | $18.23 | $18.23 | 593,200 | — | — |
| 2011-10-19 | $18.25 | $18.25 | 555,000 | — | — |
| 2011-10-18 | $18.74 | $18.74 | 667,000 | — | — |
| 2011-10-17 | $18.20 | $18.20 | 801,600 | — | — |
| 2011-10-14 | $19.03 | $19.03 | 526,400 | — | — |
| 2011-10-13 | $18.55 | $18.55 | 894,000 | — | — |
| 2011-10-12 | $18.99 | $18.99 | 538,800 | — | — |
| 2011-10-11 | $18.58 | $18.58 | 858,600 | — | — |
| 2011-10-10 | $18.75 | $18.75 | 539,600 | — | — |
| 2011-10-07 | $17.98 | $17.98 | 1,026,600 | — | — |
| 2011-10-06 | $18.08 | $18.08 | 673,800 | — | — |
| 2011-10-05 | $17.59 | $17.59 | 736,000 | — | — |
| 2011-10-04 | $16.77 | $16.77 | 920,800 | — | — |
| 2011-10-03 | $16.21 | $16.21 | 1,935,400 | — | — |
| 2011-09-30 | $16.78 | $16.78 | 1,695,000 | — | — |
| 2011-09-29 | $17.32 | $17.32 | 576,000 | — | — |
| 2011-09-28 | $17.25 | $17.25 | 1,307,800 | — | — |
| 2011-09-27 | $18.17 | $18.17 | 1,858,000 | — | — |
| 2011-09-26 | $17.21 | $17.21 | 616,400 | — | — |
| 2011-09-23 | $17.05 | $17.05 | 711,800 | — | — |
| 2011-09-22 | $16.88 | $16.88 | 2,189,000 | — | — |
| 2011-09-21 | $17.38 | $17.38 | 1,721,200 | — | — |
| 2011-09-20 | $17.59 | $17.59 | 979,600 | — | — |
| 2011-09-19 | $17.97 | $17.97 | 731,400 | — | — |
| 2011-09-16 | $18.20 | $18.20 | 1,584,600 | — | — |
| 2011-09-15 | $18.67 | $18.67 | 918,000 | — | — |
| 2011-09-14 | $18.41 | $18.41 | 1,564,400 | — | — |
| 2011-09-13 | $17.76 | $17.76 | 1,329,600 | — | — |
| 2011-09-12 | $17.78 | $17.78 | 870,800 | — | — |
| 2011-09-09 | $17.53 | $17.53 | 1,097,800 | — | — |
| 2011-09-08 | $18.14 | $18.14 | 760,000 | — | — |
| 2011-09-07 | $18.48 | $18.48 | 606,800 | — | — |
| 2011-09-06 | $17.73 | $17.73 | 741,200 | — | — |
| 2011-09-02 | $17.94 | $17.94 | 648,200 | — | — |
| 2011-09-01 | $18.91 | $18.91 | 1,235,000 | — | — |
| 2011-08-31 | $18.57 | $18.57 | 1,196,800 | — | — |
| 2011-08-30 | $18.66 | $18.66 | 590,400 | — | — |
| 2011-08-29 | $18.65 | $18.65 | 749,200 | — | — |
| 2011-08-26 | $17.83 | $17.83 | 724,400 | — | — |
| 2011-08-25 | $16.98 | $16.98 | 744,600 | — | — |
| 2011-08-24 | $17.36 | $17.36 | 834,400 | — | — |
| 2011-08-23 | $17.32 | $17.32 | 1,161,000 | — | — |
| 2011-08-22 | $16.47 | $16.47 | 866,600 | — | — |
| 2011-08-19 | $16.38 | $16.38 | 1,019,600 | — | — |
| 2011-08-18 | $16.63 | $16.63 | 860,400 | — | — |
| 2011-08-17 | $18.05 | $18.05 | 592,400 | — | — |
| 2011-08-16 | $18.19 | $18.19 | 857,000 | — | — |
| 2011-08-15 | $18.71 | $18.71 | 1,181,000 | — | — |
| 2011-08-12 | $18.34 | $18.34 | 1,108,800 | — | — |
| 2011-08-11 | $18.40 | $18.40 | 1,115,800 | — | — |
| 2011-08-10 | $17.12 | $17.12 | 1,409,800 | — | — |
| 2011-08-09 | $17.83 | $17.83 | 2,066,400 | — | — |
| 2011-08-08 | $17.33 | $17.33 | 2,684,400 | — | — |
| 2011-08-05 | $18.57 | $18.57 | 2,384,400 | — | — |
| 2011-08-04 | $18.44 | $18.44 | 2,622,200 | — | — |
| 2011-08-03 | $19.45 | $19.45 | 4,865,200 | — | — |
| 2011-08-02 | $16.54 | $16.54 | 1,474,400 | — | — |
| 2011-08-01 | $17.33 | $17.33 | 1,631,800 | — | — |
| 2011-07-29 | $17.79 | $17.79 | 825,400 | — | — |
| 2011-07-28 | $18.00 | $18.00 | 1,283,200 | — | — |
| 2011-07-27 | $18.11 | $18.11 | 1,077,400 | — | — |
| 2011-07-26 | $18.80 | $18.80 | 751,000 | — | — |
| 2011-07-25 | $18.84 | $18.84 | 659,400 | — | — |
| 2011-07-22 | $18.90 | $18.90 | 647,800 | — | — |
| 2011-07-21 | $18.89 | $18.89 | 778,400 | — | — |
| 2011-07-20 | $18.83 | $18.83 | 1,156,200 | — | — |
| 2011-07-19 | $19.14 | $19.14 | 951,000 | — | — |
| 2011-07-18 | $18.81 | $18.81 | 683,200 | — | — |
| 2011-07-15 | $19.28 | $19.28 | 891,600 | — | — |
| 2011-07-14 | $19.11 | $19.11 | 873,600 | — | — |
| 2011-07-13 | $19.49 | $19.49 | 1,036,800 | — | — |
| 2011-07-12 | $19.62 | $19.62 | 966,200 | — | — |
| 2011-07-11 | $19.98 | $19.98 | 1,283,000 | — | — |
| 2011-07-08 | $20.49 | $20.49 | 934,800 | — | — |
| 2011-07-07 | $20.76 | $20.76 | 1,023,800 | — | — |
| 2011-07-06 | $20.61 | $20.61 | 1,002,400 | — | — |
| 2011-07-05 | $20.48 | $20.48 | 1,330,400 | — | — |
| 2011-07-01 | $20.43 | $20.43 | 1,557,000 | — | — |
| 2011-06-30 | $19.82 | $19.82 | 1,428,800 | — | — |
| 2011-06-29 | $19.26 | $19.26 | 1,356,600 | — | — |
| 2011-06-28 | $18.93 | $18.93 | 949,600 | — | — |
| 2011-06-27 | $18.51 | $18.51 | 1,970,000 | — | — |
| 2011-06-24 | $18.53 | $18.53 | 2,780,200 | — | — |
| 2011-06-23 | $19.17 | $19.17 | 1,542,000 | — | — |
| 2011-06-22 | $19.00 | $19.00 | 1,431,200 | — | — |
| 2011-06-21 | $19.23 | $19.23 | 1,968,400 | — | — |
| 2011-06-20 | $18.79 | $18.79 | 963,200 | — | — |
| 2011-06-17 | $18.80 | $18.80 | 1,601,200 | — | — |
| 2011-06-16 | $18.91 | $18.91 | 2,824,200 | — | — |
| 2011-06-15 | $19.04 | $19.04 | 2,064,200 | — | — |
| 2011-06-14 | $19.52 | $19.52 | 1,195,400 | — | — |
| 2011-06-13 | $19.20 | $19.20 | 935,200 | — | — |
| 2011-06-10 | $19.35 | $19.35 | 1,940,400 | — | — |
| 2011-06-09 | $19.97 | $19.97 | 1,624,400 | — | — |
| 2011-06-08 | $20.04 | $20.04 | 1,812,000 | — | — |
| 2011-06-07 | $20.50 | $20.50 | 1,160,800 | — | — |
| 2011-06-06 | $20.49 | $20.49 | 1,402,200 | — | — |
| 2011-06-03 | $20.93 | $20.93 | 1,269,200 | — | — |
| 2011-06-02 | $21.03 | $21.03 | 1,462,200 | — | — |
| 2011-06-01 | $21.12 | $21.12 | 1,152,600 | — | — |
| 2011-05-31 | $21.84 | $21.84 | 1,654,400 | — | — |
| 2011-05-27 | $21.58 | $21.58 | 507,800 | — | — |
| 2011-05-26 | $21.50 | $21.50 | 709,800 | — | — |
| 2011-05-25 | $21.19 | $21.19 | 718,600 | — | — |
| 2011-05-24 | $20.87 | $20.87 | 1,108,000 | — | — |
| 2011-05-23 | $21.13 | $21.13 | 960,400 | — | — |
| 2011-05-20 | $21.46 | $21.46 | 796,200 | — | — |
| 2011-05-19 | $21.70 | $21.70 | 1,021,000 | — | — |
| 2011-05-18 | $21.50 | $21.50 | 2,040,200 | — | — |
| 2011-05-17 | $20.95 | $20.95 | 2,043,600 | — | — |
| 2011-05-16 | $21.14 | $21.14 | 2,067,200 | — | — |
| 2011-05-13 | $21.56 | $21.56 | 1,144,600 | — | — |
| 2011-05-12 | $22.01 | $22.01 | 1,486,000 | — | — |
| 2011-05-11 | $21.95 | $21.95 | 1,874,200 | — | — |
| 2011-05-10 | $22.25 | $22.25 | 1,496,000 | — | — |
| 2011-05-09 | $22.02 | $22.02 | 1,991,000 | — | — |
| 2011-05-06 | $21.93 | $21.93 | 4,170,400 | — | — |
| 2011-05-05 | $22.00 | $22.00 | 7,400,000 | — | — |
| 2011-05-04 | $20.25 | $20.25 | 6,054,000 | — | — |
| 2011-05-03 | $21.53 | $21.53 | 4,400,000 | — | — |
| 2011-05-02 | $23.31 | $23.31 | 2,470,200 | — | — |
| 2011-04-29 | $23.42 | $23.42 | 7,257,400 | — | — |
| 2011-04-28 | $25.22 | $25.22 | 1,766,200 | — | — |
| 2011-04-27 | $25.61 | $25.61 | 1,341,000 | — | — |
| 2011-04-26 | $25.62 | $25.62 | 1,294,000 | — | — |
| 2011-04-25 | $25.38 | $25.38 | 776,200 | — | — |
| 2011-04-21 | $25.60 | $25.60 | 530,200 | — | — |
| 2011-04-20 | $25.27 | $25.27 | 969,800 | — | — |
| 2011-04-19 | $24.70 | $24.70 | 844,800 | — | — |
| 2011-04-18 | $24.07 | $24.07 | 1,221,000 | — | — |
| 2011-04-15 | $24.96 | $24.96 | 709,400 | — | — |
| 2011-04-14 | $24.67 | $24.67 | 1,063,600 | — | — |
| 2011-04-13 | $24.71 | $24.71 | 2,184,200 | — | — |
| 2011-04-12 | $24.56 | $24.56 | 1,260,400 | — | — |
| 2011-04-11 | $24.86 | $24.86 | 995,400 | — | — |
| 2011-04-08 | $25.06 | $25.06 | 699,000 | — | — |
| 2011-04-07 | $25.13 | $25.13 | 862,600 | — | — |
| 2011-04-06 | $25.34 | $25.34 | 780,400 | — | — |
| 2011-04-05 | $25.72 | $25.72 | 847,400 | — | — |
| 2011-04-04 | $25.93 | $25.93 | 1,126,600 | — | — |
| 2011-04-01 | $25.83 | $25.83 | 1,542,600 | — | — |
| 2011-03-31 | $25.27 | $25.27 | 843,000 | — | — |
| 2011-03-30 | $25.00 | $25.00 | 722,800 | — | — |
| 2011-03-29 | $24.96 | $24.96 | 1,254,200 | — | — |
| 2011-03-28 | $23.94 | $23.94 | 482,800 | — | — |
| 2011-03-25 | $24.10 | $24.10 | 423,200 | — | — |
| 2011-03-24 | $24.00 | $24.00 | 550,400 | — | — |
| 2011-03-23 | $23.64 | $23.64 | 543,600 | — | — |
| 2011-03-22 | $23.65 | $23.65 | 1,078,000 | — | — |
| 2011-03-21 | $23.50 | $23.50 | 1,240,600 | — | — |
| 2011-03-18 | $23.00 | $23.00 | 1,824,400 | — | — |
| 2011-03-17 | $22.95 | $22.95 | 1,747,200 | — | — |
| 2011-03-16 | $22.84 | $22.84 | 1,529,000 | — | — |
| 2011-03-15 | $22.99 | $22.99 | 1,570,200 | — | — |
| 2011-03-14 | $23.59 | $23.59 | 991,400 | — | — |
| 2011-03-11 | $23.88 | $23.88 | 719,400 | — | — |
| 2011-03-10 | $23.46 | $23.46 | 1,262,400 | — | — |
| 2011-03-09 | $24.17 | $24.17 | 989,200 | — | — |
| 2011-03-08 | $24.82 | $24.82 | 747,800 | — | — |
| 2011-03-07 | $24.75 | $24.75 | 1,170,000 | — | — |
| 2011-03-04 | $25.18 | $25.18 | 774,000 | — | — |
| 2011-03-03 | $25.24 | $25.24 | 949,800 | — | — |
| 2011-03-02 | $24.42 | $24.42 | 1,246,000 | — | — |
| 2011-03-01 | $24.29 | $24.29 | 1,152,800 | — | — |
| 2011-02-28 | $24.58 | $24.58 | 1,283,000 | — | — |
| 2011-02-25 | $24.42 | $24.42 | 747,400 | — | — |
| 2011-02-24 | $23.46 | $23.46 | 1,887,200 | — | — |
| 2011-02-23 | $23.57 | $23.57 | 1,841,600 | — | — |
| 2011-02-22 | $24.39 | $24.39 | 1,366,400 | — | — |
| 2011-02-18 | $25.09 | $25.09 | 745,000 | — | — |
| 2011-02-17 | $25.00 | $25.00 | 896,000 | — | — |
| 2011-02-16 | $25.06 | $25.06 | 2,178,400 | — | — |
| 2011-02-15 | $24.50 | $24.50 | 2,021,400 | — | — |
| 2011-02-14 | $24.66 | $24.66 | 1,168,400 | — | — |
| 2011-02-11 | $24.09 | $24.09 | 1,620,000 | — | — |
| 2011-02-10 | $23.84 | $23.84 | 1,041,200 | — | — |
| 2011-02-09 | $23.67 | $23.67 | 899,000 | — | — |
| 2011-02-08 | $23.65 | $23.65 | 1,506,200 | — | — |
| 2011-02-07 | $24.03 | $24.03 | 1,440,200 | — | — |
| 2011-02-04 | $23.94 | $23.94 | 3,813,600 | — | — |
| 2011-02-03 | $22.92 | $22.92 | 2,102,200 | — | — |
| 2011-02-02 | $23.34 | $23.34 | 1,146,600 | — | — |
| 2011-02-01 | $23.24 | $23.24 | 982,000 | — | — |
| 2011-01-31 | $23.04 | $23.04 | 2,752,200 | — | — |
| 2011-01-28 | $22.15 | $22.15 | 1,334,400 | — | — |
| 2011-01-27 | $22.48 | $22.48 | 1,588,600 | — | — |
| 2011-01-26 | $22.16 | $22.16 | 1,267,200 | — | — |
| 2011-01-25 | $21.60 | $21.60 | 683,600 | — | — |
| 2011-01-24 | $21.37 | $21.37 | 918,000 | — | — |
| 2011-01-21 | $21.11 | $21.11 | 1,373,000 | — | — |
| 2011-01-20 | $21.00 | $21.00 | 2,621,400 | — | — |
| 2011-01-19 | $22.28 | $22.28 | 1,670,000 | — | — |
| 2011-01-18 | $22.73 | $22.73 | 4,971,200 | — | — |
| 2011-01-14 | $21.69 | $21.69 | 2,138,200 | — | — |
| 2011-01-13 | $20.71 | $20.71 | 575,600 | — | — |
| 2011-01-12 | $20.67 | $20.67 | 761,400 | — | — |
| 2011-01-11 | $20.52 | $20.52 | 940,200 | — | — |
| 2011-01-10 | $20.37 | $20.37 | 1,018,600 | — | — |
| 2011-01-07 | $20.05 | $20.05 | 559,200 | — | — |
| 2011-01-06 | $20.08 | $20.08 | 956,800 | — | — |
| 2011-01-05 | $20.13 | $20.13 | 622,800 | — | — |
| 2011-01-04 | $20.00 | $20.00 | 898,000 | — | — |
| 2011-01-03 | $20.32 | $20.32 | 808,000 | — | — |