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
- 1980-03-17 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 | $24.29 | $53.79 | 285,400 | — | — |
| 2011-12-29 | $24.60 | $54.48 | 327,900 | — | — |
| 2011-12-28 | $24.17 | $53.53 | 232,800 | — | — |
| 2011-12-27 | $24.43 | $54.10 | 393,200 | — | — |
| 2011-12-23 | $24.23 | $53.66 | 141,400 | — | — |
| 2011-12-22 | $24.29 | $53.79 | 604,200 | — | — |
| 2011-12-21 | $23.67 | $52.42 | 402,000 | — | — |
| 2011-12-20 | $23.22 | $51.42 | 577,300 | — | — |
| 2011-12-19 | $22.21 | $49.18 | 318,600 | — | — |
| 2011-12-16 | $22.72 | $50.31 | 1,347,600 | — | — |
| 2011-12-15 | $22.61 | $50.07 | 455,300 | — | — |
| 2011-12-14 | $22.02 | $48.76 | 401,100 | — | — |
| 2011-12-13 | $22.17 | $49.10 | 299,300 | — | — |
| 2011-12-12 | $22.66 | $50.18 | 359,600 | — | — |
| 2011-12-09 | $22.80 | $50.49 | 385,300 | — | — |
| 2011-12-08 | $21.90 | $48.50 | 308,900 | — | — |
| 2011-12-07 | $22.67 | $50.20 | 580,500 | — | — |
| 2011-12-06 | $22.91 | $50.73 | 372,100 | — | — |
| 2011-12-05 | $22.92 | $50.76 | 335,500 | — | — |
| 2011-12-02 | $22.48 | $49.78 | 376,200 | — | — |
| 2011-12-01 | $22.08 | $48.90 | 417,500 | — | — |
| 2011-11-30 | $22.36 | $49.52 | 661,200 | — | — |
| 2011-11-29 | $20.45 | $45.29 | 397,800 | — | — |
| 2011-11-28 | $20.81 | $45.57 | 508,900 | — | — |
| 2011-11-25 | $20.14 | $44.11 | 123,000 | — | — |
| 2011-11-23 | $20.28 | $44.41 | 418,000 | — | — |
| 2011-11-22 | $21.20 | $46.43 | 241,900 | — | — |
| 2011-11-21 | $21.24 | $46.52 | 352,900 | — | — |
| 2011-11-18 | $22.03 | $48.25 | 300,300 | — | — |
| 2011-11-17 | $21.56 | $47.22 | 583,600 | — | — |
| 2011-11-16 | $22.05 | $48.29 | 325,700 | — | — |
| 2011-11-15 | $22.35 | $48.95 | 291,900 | — | — |
| 2011-11-14 | $21.98 | $48.14 | 307,900 | — | — |
| 2011-11-11 | $22.45 | $49.17 | 312,300 | — | — |
| 2011-11-10 | $21.98 | $48.14 | 302,200 | — | — |
| 2011-11-09 | $21.66 | $47.44 | 489,800 | — | — |
| 2011-11-08 | $22.97 | $50.31 | 357,300 | — | — |
| 2011-11-07 | $22.64 | $49.58 | 251,500 | — | — |
| 2011-11-04 | $22.45 | $49.17 | 336,000 | — | — |
| 2011-11-03 | $22.59 | $49.47 | 378,400 | — | — |
| 2011-11-02 | $21.91 | $47.98 | 418,300 | — | — |
| 2011-11-01 | $20.90 | $45.77 | 733,300 | — | — |
| 2011-10-31 | $22.14 | $48.49 | 342,300 | — | — |
| 2011-10-28 | $22.76 | $49.85 | 458,100 | — | — |
| 2011-10-27 | $23.20 | $50.81 | 845,500 | — | — |
| 2011-10-26 | $22.26 | $48.75 | 368,300 | — | — |
| 2011-10-25 | $21.78 | $47.70 | 435,600 | — | — |
| 2011-10-24 | $22.52 | $49.32 | 460,400 | — | — |
| 2011-10-21 | $21.86 | $47.87 | 686,700 | — | — |
| 2011-10-20 | $21.49 | $47.06 | 225,800 | — | — |
| 2011-10-19 | $21.24 | $46.52 | 458,300 | — | — |
| 2011-10-18 | $21.47 | $47.02 | 698,200 | — | — |
| 2011-10-17 | $19.95 | $43.69 | 378,900 | — | — |
| 2011-10-14 | $20.79 | $45.53 | 241,200 | — | — |
| 2011-10-13 | $20.47 | $44.83 | 265,600 | — | — |
| 2011-10-12 | $20.95 | $45.88 | 444,000 | — | — |
| 2011-10-11 | $20.43 | $44.74 | 368,200 | — | — |
| 2011-10-10 | $20.09 | $44.00 | 438,200 | — | — |
| 2011-10-07 | $18.94 | $41.48 | 538,800 | — | — |
| 2011-10-06 | $20.09 | $44.00 | 494,800 | — | — |
| 2011-10-05 | $19.31 | $42.29 | 405,900 | — | — |
| 2011-10-04 | $19.10 | $41.83 | 673,700 | — | — |
| 2011-10-03 | $17.23 | $37.73 | 520,400 | — | — |
| 2011-09-30 | $18.15 | $39.75 | 424,200 | — | — |
| 2011-09-29 | $18.89 | $41.37 | 348,200 | — | — |
| 2011-09-28 | $18.12 | $39.68 | 333,600 | — | — |
| 2011-09-27 | $19.17 | $41.98 | 380,600 | — | — |
| 2011-09-26 | $19.00 | $41.61 | 436,400 | — | — |
| 2011-09-23 | $18.53 | $40.58 | 605,500 | — | — |
| 2011-09-22 | $18.36 | $40.21 | 634,000 | — | — |
| 2011-09-21 | $18.18 | $39.82 | 639,100 | — | — |
| 2011-09-20 | $19.13 | $41.90 | 328,000 | — | — |
| 2011-09-19 | $19.55 | $42.82 | 266,700 | — | — |
| 2011-09-16 | $20.24 | $44.33 | 1,224,100 | — | — |
| 2011-09-15 | $20.46 | $44.81 | 360,600 | — | — |
| 2011-09-14 | $19.93 | $43.65 | 540,100 | — | — |
| 2011-09-13 | $19.96 | $43.71 | 373,300 | — | — |
| 2011-09-12 | $19.63 | $42.99 | 225,200 | — | — |
| 2011-09-09 | $19.22 | $42.09 | 481,800 | — | — |
| 2011-09-08 | $19.80 | $43.36 | 363,600 | — | — |
| 2011-09-07 | $20.20 | $44.24 | 667,000 | — | — |
| 2011-09-06 | $19.28 | $42.22 | 810,800 | — | — |
| 2011-09-02 | $19.43 | $42.55 | 638,200 | — | — |
| 2011-09-01 | $20.42 | $44.72 | 349,100 | — | — |
| 2011-08-31 | $21.50 | $47.09 | 661,900 | — | — |
| 2011-08-30 | $21.09 | $46.19 | 298,200 | — | — |
| 2011-08-29 | $21.66 | $46.93 | 539,200 | — | — |
| 2011-08-26 | $20.49 | $44.40 | 227,900 | — | — |
| 2011-08-25 | $20.09 | $43.53 | 389,600 | — | — |
| 2011-08-24 | $20.59 | $44.61 | 277,800 | — | — |
| 2011-08-23 | $20.19 | $43.75 | 467,900 | — | — |
| 2011-08-22 | $19.20 | $41.60 | 445,100 | — | — |
| 2011-08-19 | $19.28 | $41.78 | 649,800 | — | — |
| 2011-08-18 | $19.74 | $42.77 | 831,900 | — | — |
| 2011-08-17 | $20.65 | $44.74 | 352,900 | — | — |
| 2011-08-16 | $20.43 | $44.27 | 441,900 | — | — |
| 2011-08-15 | $20.66 | $44.77 | 380,600 | — | — |
| 2011-08-12 | $20.04 | $43.42 | 747,200 | — | — |
| 2011-08-11 | $20.39 | $44.18 | 553,300 | — | — |
| 2011-08-10 | $19.33 | $41.88 | 749,900 | — | — |
| 2011-08-09 | $20.38 | $44.16 | 1,044,700 | — | — |
| 2011-08-08 | $18.89 | $40.93 | 924,600 | — | — |
| 2011-08-05 | $20.31 | $44.01 | 362,800 | — | — |
| 2011-08-04 | $20.56 | $44.55 | 379,300 | — | — |
| 2011-08-03 | $21.45 | $46.48 | 270,900 | — | — |
| 2011-08-02 | $21.20 | $45.94 | 291,300 | — | — |
| 2011-08-01 | $21.73 | $47.08 | 388,600 | — | — |
| 2011-07-29 | $21.79 | $47.21 | 281,700 | — | — |
| 2011-07-28 | $21.87 | $47.39 | 303,700 | — | — |
| 2011-07-27 | $22.27 | $48.25 | 436,000 | — | — |
| 2011-07-26 | $22.97 | $49.77 | 145,700 | — | — |
| 2011-07-25 | $23.22 | $50.31 | 159,300 | — | — |
| 2011-07-22 | $23.45 | $50.81 | 152,100 | — | — |
| 2011-07-21 | $23.57 | $51.07 | 160,800 | — | — |
| 2011-07-20 | $23.14 | $50.14 | 198,100 | — | — |
| 2011-07-19 | $23.06 | $49.97 | 227,800 | — | — |
| 2011-07-18 | $22.47 | $48.69 | 231,100 | — | — |
| 2011-07-15 | $22.93 | $49.68 | 273,100 | — | — |
| 2011-07-14 | $22.98 | $49.79 | 283,700 | — | — |
| 2011-07-13 | $23.59 | $51.11 | 171,100 | — | — |
| 2011-07-12 | $23.47 | $50.85 | 155,600 | — | — |
| 2011-07-11 | $23.29 | $50.46 | 219,200 | — | — |
| 2011-07-08 | $23.70 | $51.35 | 168,100 | — | — |
| 2011-07-07 | $24.00 | $52.00 | 292,500 | — | — |
| 2011-07-06 | $23.73 | $51.42 | 266,000 | — | — |
| 2011-07-05 | $23.48 | $50.88 | 316,200 | — | — |
| 2011-07-01 | $23.85 | $51.68 | 324,500 | — | — |
| 2011-06-30 | $23.41 | $50.72 | 236,000 | — | — |
| 2011-06-29 | $23.44 | $50.79 | 215,600 | — | — |
| 2011-06-28 | $23.20 | $50.27 | 166,800 | — | — |
| 2011-06-27 | $22.98 | $49.79 | 265,400 | — | — |
| 2011-06-24 | $22.70 | $49.19 | 404,100 | — | — |
| 2011-06-23 | $22.76 | $49.32 | 326,200 | — | — |
| 2011-06-22 | $23.08 | $50.01 | 198,300 | — | — |
| 2011-06-21 | $23.40 | $50.70 | 292,800 | — | — |
| 2011-06-20 | $23.27 | $50.42 | 183,500 | — | — |
| 2011-06-17 | $23.09 | $50.03 | 483,600 | — | — |
| 2011-06-16 | $22.91 | $49.64 | 170,100 | — | — |
| 2011-06-15 | $22.51 | $48.77 | 310,400 | — | — |
| 2011-06-14 | $23.03 | $49.90 | 208,000 | — | — |
| 2011-06-13 | $22.65 | $49.08 | 213,500 | — | — |
| 2011-06-10 | $22.45 | $48.64 | 419,400 | — | — |
| 2011-06-09 | $22.92 | $49.66 | 135,600 | — | — |
| 2011-06-08 | $22.97 | $49.77 | 205,700 | — | — |
| 2011-06-07 | $23.21 | $50.29 | 275,800 | — | — |
| 2011-06-06 | $23.10 | $50.05 | 398,800 | — | — |
| 2011-06-03 | $23.15 | $50.16 | 406,900 | — | — |
| 2011-06-02 | $23.40 | $50.70 | 408,100 | — | — |
| 2011-06-01 | $23.38 | $50.66 | 530,400 | — | — |
| 2011-05-31 | $23.84 | $51.66 | 442,900 | — | — |
| 2011-05-27 | $23.51 | $50.94 | 173,400 | — | — |
| 2011-05-26 | $23.62 | $50.68 | 261,300 | — | — |
| 2011-05-25 | $23.41 | $50.23 | 314,700 | — | — |
| 2011-05-24 | $23.26 | $49.91 | 374,300 | — | — |
| 2011-05-23 | $23.26 | $49.91 | 333,100 | — | — |
| 2011-05-20 | $23.66 | $50.77 | 301,300 | — | — |
| 2011-05-19 | $23.79 | $51.05 | 232,300 | — | — |
| 2011-05-18 | $23.72 | $50.90 | 207,100 | — | — |
| 2011-05-17 | $23.58 | $50.60 | 269,700 | — | — |
| 2011-05-16 | $23.50 | $50.42 | 300,200 | — | — |
| 2011-05-13 | $23.51 | $50.45 | 335,800 | — | — |
| 2011-05-12 | $23.81 | $51.09 | 235,800 | — | — |
| 2011-05-11 | $23.50 | $50.42 | 207,500 | — | — |
| 2011-05-10 | $23.65 | $50.75 | 126,400 | — | — |
| 2011-05-09 | $23.34 | $50.08 | 163,000 | — | — |
| 2011-05-06 | $23.31 | $50.02 | 258,000 | — | — |
| 2011-05-05 | $23.35 | $50.10 | 296,800 | — | — |
| 2011-05-04 | $23.29 | $49.97 | 382,100 | — | — |
| 2011-05-03 | $23.35 | $50.10 | 198,000 | — | — |
| 2011-05-02 | $23.23 | $49.84 | 376,400 | — | — |
| 2011-04-29 | $23.24 | $49.87 | 234,000 | — | — |
| 2011-04-28 | $23.39 | $50.19 | 276,000 | — | — |
| 2011-04-27 | $23.20 | $49.78 | 345,800 | — | — |
| 2011-04-26 | $23.37 | $50.14 | 274,000 | — | — |
| 2011-04-25 | $23.28 | $49.95 | 154,000 | — | — |
| 2011-04-21 | $23.07 | $49.50 | 174,400 | — | — |
| 2011-04-20 | $22.83 | $48.99 | 231,400 | — | — |
| 2011-04-19 | $22.70 | $48.71 | 233,500 | — | — |
| 2011-04-18 | $22.83 | $48.99 | 254,400 | — | — |
| 2011-04-15 | $23.34 | $50.08 | 257,400 | — | — |
| 2011-04-14 | $23.03 | $49.42 | 186,100 | — | — |
| 2011-04-13 | $22.96 | $49.27 | 439,400 | — | — |
| 2011-04-12 | $23.34 | $50.08 | 198,900 | — | — |
| 2011-04-11 | $23.77 | $51.00 | 125,400 | — | — |
| 2011-04-08 | $23.95 | $51.39 | 185,700 | — | — |
| 2011-04-07 | $24.27 | $52.08 | 271,700 | — | — |
| 2011-04-06 | $24.30 | $52.14 | 212,400 | — | — |
| 2011-04-05 | $23.79 | $51.05 | 191,500 | — | — |
| 2011-04-04 | $23.74 | $50.94 | 260,500 | — | — |
| 2011-04-01 | $23.68 | $50.81 | 279,700 | — | — |
| 2011-03-31 | $23.42 | $50.25 | 293,500 | — | — |
| 2011-03-30 | $23.28 | $49.95 | 180,400 | — | — |
| 2011-03-29 | $23.01 | $49.37 | 207,000 | — | — |
| 2011-03-28 | $22.82 | $48.96 | 358,100 | — | — |
| 2011-03-25 | $22.47 | $48.21 | 286,000 | — | — |
| 2011-03-24 | $22.43 | $48.13 | 203,600 | — | — |
| 2011-03-23 | $22.43 | $48.13 | 288,200 | — | — |
| 2011-03-22 | $22.67 | $48.64 | 229,400 | — | — |
| 2011-03-21 | $22.85 | $49.03 | 315,400 | — | — |
| 2011-03-18 | $22.27 | $47.78 | 466,500 | — | — |
| 2011-03-17 | $21.90 | $46.99 | 323,700 | — | — |
| 2011-03-16 | $21.89 | $46.97 | 567,400 | — | — |
| 2011-03-15 | $22.18 | $47.59 | 442,600 | — | — |
| 2011-03-14 | $22.27 | $47.78 | 333,300 | — | — |
| 2011-03-11 | $22.27 | $47.78 | 349,000 | — | — |
| 2011-03-10 | $22.44 | $48.15 | 509,800 | — | — |
| 2011-03-09 | $22.84 | $49.01 | 256,000 | — | — |
| 2011-03-08 | $23.11 | $49.59 | 354,400 | — | — |
| 2011-03-07 | $22.51 | $48.30 | 404,600 | — | — |
| 2011-03-04 | $22.81 | $48.94 | 389,200 | — | — |
| 2011-03-03 | $22.81 | $48.94 | 512,300 | — | — |
| 2011-03-02 | $22.25 | $47.74 | 632,600 | — | — |
| 2011-03-01 | $22.83 | $48.99 | 578,900 | — | — |
| 2011-02-28 | $23.45 | $50.32 | 361,000 | — | — |
| 2011-02-25 | $23.28 | $49.95 | 396,200 | — | — |
| 2011-02-24 | $23.22 | $49.33 | 437,900 | — | — |
| 2011-02-23 | $23.66 | $50.26 | 262,000 | — | — |
| 2011-02-22 | $23.97 | $50.92 | 243,300 | — | — |
| 2011-02-18 | $24.66 | $52.39 | 300,200 | — | — |
| 2011-02-17 | $24.56 | $52.18 | 171,500 | — | — |
| 2011-02-16 | $24.59 | $52.24 | 194,300 | — | — |
| 2011-02-15 | $24.39 | $51.82 | 242,800 | — | — |
| 2011-02-14 | $24.46 | $51.96 | 170,700 | — | — |
| 2011-02-11 | $24.69 | $52.45 | 200,800 | — | — |
| 2011-02-10 | $24.15 | $51.31 | 127,800 | — | — |
| 2011-02-09 | $24.26 | $51.54 | 155,100 | — | — |
| 2011-02-08 | $24.57 | $52.20 | 162,300 | — | — |
| 2011-02-07 | $24.50 | $52.05 | 207,200 | — | — |
| 2011-02-04 | $24.29 | $51.60 | 192,400 | — | — |
| 2011-02-03 | $24.32 | $51.67 | 229,100 | — | — |
| 2011-02-02 | $24.29 | $51.60 | 224,000 | — | — |
| 2011-02-01 | $24.56 | $52.18 | 269,600 | — | — |
| 2011-01-31 | $23.99 | $50.97 | 500,700 | — | — |
| 2011-01-28 | $24.07 | $51.14 | 439,900 | — | — |
| 2011-01-27 | $24.79 | $52.66 | 272,100 | — | — |
| 2011-01-26 | $24.81 | $52.71 | 509,800 | — | — |
| 2011-01-25 | $25.40 | $53.96 | 241,600 | — | — |
| 2011-01-24 | $25.07 | $53.26 | 164,500 | — | — |
| 2011-01-21 | $25.12 | $53.37 | 240,700 | — | — |
| 2011-01-20 | $25.03 | $53.17 | 218,000 | — | — |
| 2011-01-19 | $25.23 | $53.60 | 546,500 | — | — |
| 2011-01-18 | $26.14 | $55.53 | 431,300 | — | — |
| 2011-01-14 | $25.83 | $54.87 | 320,200 | — | — |
| 2011-01-13 | $24.67 | $52.41 | 280,600 | — | — |
| 2011-01-12 | $24.96 | $53.03 | 186,000 | — | — |
| 2011-01-11 | $24.75 | $52.58 | 172,100 | — | — |
| 2011-01-10 | $24.70 | $52.47 | 282,000 | — | — |
| 2011-01-07 | $24.54 | $52.13 | 280,200 | — | — |
| 2011-01-06 | $25.18 | $53.49 | 196,000 | — | — |
| 2011-01-05 | $25.63 | $54.45 | 272,500 | — | — |
| 2011-01-04 | $25.50 | $54.17 | 551,300 | — | — |
| 2011-01-03 | $25.64 | $54.47 | 428,800 | — | — |