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
- 1992-05-29 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 | $19.68 | $19.99 | 60,400 | — | — |
| 2011-12-29 | $19.76 | $20.07 | 32,600 | — | — |
| 2011-12-28 | $18.89 | $19.18 | 32,900 | — | — |
| 2011-12-27 | $19.44 | $19.74 | 20,700 | — | — |
| 2011-12-23 | $19.45 | $19.75 | 14,700 | — | — |
| 2011-12-22 | $19.36 | $19.66 | 17,700 | — | — |
| 2011-12-21 | $19.21 | $19.51 | 24,600 | — | — |
| 2011-12-20 | $18.79 | $19.08 | 62,200 | — | — |
| 2011-12-19 | $18.46 | $18.75 | 18,900 | — | — |
| 2011-12-16 | $18.87 | $19.16 | 58,100 | — | — |
| 2011-12-15 | $19.00 | $19.30 | 26,600 | — | — |
| 2011-12-14 | $18.89 | $19.18 | 45,300 | — | — |
| 2011-12-13 | $18.23 | $18.51 | 46,200 | — | — |
| 2011-12-12 | $18.51 | $18.80 | 39,200 | — | — |
| 2011-12-09 | $18.98 | $19.28 | 40,000 | — | — |
| 2011-12-08 | $18.04 | $18.32 | 35,700 | — | — |
| 2011-12-07 | $18.50 | $18.79 | 39,000 | — | — |
| 2011-12-06 | $18.63 | $18.92 | 30,900 | — | — |
| 2011-12-05 | $18.66 | $18.95 | 57,400 | — | — |
| 2011-12-02 | $18.45 | $18.74 | 48,000 | — | — |
| 2011-12-01 | $18.81 | $19.10 | 49,200 | — | — |
| 2011-11-30 | $19.67 | $19.98 | 98,800 | — | — |
| 2011-11-29 | $18.92 | $19.21 | 50,100 | — | — |
| 2011-11-28 | $19.11 | $19.41 | 56,400 | — | — |
| 2011-11-25 | $18.26 | $18.54 | 21,200 | — | — |
| 2011-11-23 | $18.26 | $18.54 | 55,300 | — | — |
| 2011-11-22 | $18.60 | $18.89 | 39,500 | — | — |
| 2011-11-21 | $19.22 | $19.52 | 34,600 | — | — |
| 2011-11-18 | $19.32 | $19.62 | 26,300 | — | — |
| 2011-11-17 | $18.94 | $19.24 | 68,300 | — | — |
| 2011-11-16 | $18.87 | $19.16 | 29,000 | — | — |
| 2011-11-15 | $19.14 | $19.44 | 27,600 | — | — |
| 2011-11-14 | $18.89 | $19.10 | 24,600 | — | — |
| 2011-11-11 | $19.22 | $19.44 | 40,600 | — | — |
| 2011-11-10 | $18.61 | $18.82 | 88,600 | — | — |
| 2011-11-09 | $18.52 | $18.73 | 54,300 | — | — |
| 2011-11-08 | $18.64 | $18.85 | 48,500 | — | — |
| 2011-11-07 | $18.18 | $18.39 | 76,600 | — | — |
| 2011-11-04 | $18.34 | $18.55 | 62,000 | — | — |
| 2011-11-03 | $18.33 | $18.54 | 234,100 | — | — |
| 2011-11-02 | $19.37 | $19.59 | 68,100 | — | — |
| 2011-11-01 | $19.00 | $19.21 | 79,200 | — | — |
| 2011-10-31 | $19.52 | $19.74 | 34,900 | — | — |
| 2011-10-28 | $19.90 | $20.12 | 53,200 | — | — |
| 2011-10-27 | $20.75 | $20.98 | 80,500 | — | — |
| 2011-10-26 | $19.42 | $19.64 | 92,600 | — | — |
| 2011-10-25 | $19.50 | $19.72 | 47,400 | — | — |
| 2011-10-24 | $20.71 | $20.94 | 33,000 | — | — |
| 2011-10-21 | $19.84 | $20.06 | 60,300 | — | — |
| 2011-10-20 | $19.58 | $19.80 | 22,100 | — | — |
| 2011-10-19 | $19.75 | $19.97 | 40,500 | — | — |
| 2011-10-18 | $20.91 | $21.15 | 45,000 | — | — |
| 2011-10-17 | $19.40 | $19.62 | 36,400 | — | — |
| 2011-10-14 | $19.96 | $20.19 | 55,900 | — | — |
| 2011-10-13 | $20.07 | $20.30 | 16,700 | — | — |
| 2011-10-12 | $20.10 | $20.33 | 90,400 | — | — |
| 2011-10-11 | $20.03 | $20.26 | 80,900 | — | — |
| 2011-10-10 | $20.57 | $20.80 | 48,500 | — | — |
| 2011-10-07 | $19.04 | $19.25 | 36,900 | — | — |
| 2011-10-06 | $19.38 | $19.60 | 43,000 | — | — |
| 2011-10-05 | $18.58 | $18.79 | 31,800 | — | — |
| 2011-10-04 | $18.59 | $18.80 | 77,100 | — | — |
| 2011-10-03 | $17.10 | $17.29 | 61,400 | — | — |
| 2011-09-30 | $18.52 | $18.73 | 40,500 | — | — |
| 2011-09-29 | $18.81 | $19.02 | 42,100 | — | — |
| 2011-09-28 | $18.27 | $18.48 | 44,900 | — | — |
| 2011-09-27 | $18.90 | $19.11 | 68,400 | — | — |
| 2011-09-26 | $18.66 | $18.87 | 46,900 | — | — |
| 2011-09-23 | $17.62 | $17.82 | 66,700 | — | — |
| 2011-09-22 | $17.45 | $17.65 | 110,800 | — | — |
| 2011-09-21 | $17.78 | $17.98 | 72,000 | — | — |
| 2011-09-20 | $17.89 | $18.09 | 152,000 | — | — |
| 2011-09-19 | $18.55 | $18.76 | 32,900 | — | — |
| 2011-09-16 | $19.15 | $19.37 | 62,500 | — | — |
| 2011-09-15 | $19.22 | $19.44 | 34,400 | — | — |
| 2011-09-14 | $19.27 | $19.49 | 59,300 | — | — |
| 2011-09-13 | $18.07 | $18.27 | 30,900 | — | — |
| 2011-09-12 | $17.79 | $17.99 | 44,700 | — | — |
| 2011-09-09 | $16.86 | $17.05 | 142,100 | — | — |
| 2011-09-08 | $17.80 | $18.00 | 37,700 | — | — |
| 2011-09-07 | $18.03 | $18.23 | 66,200 | — | — |
| 2011-09-06 | $16.99 | $17.18 | 79,500 | — | — |
| 2011-09-02 | $17.65 | $17.85 | 59,500 | — | — |
| 2011-09-01 | $18.62 | $18.83 | 97,300 | — | — |
| 2011-08-31 | $19.86 | $20.08 | 95,000 | — | — |
| 2011-08-30 | $20.86 | $21.10 | 25,800 | — | — |
| 2011-08-29 | $20.94 | $21.18 | 32,100 | — | — |
| 2011-08-26 | $20.25 | $20.48 | 28,500 | — | — |
| 2011-08-25 | $20.10 | $20.33 | 49,400 | — | — |
| 2011-08-24 | $20.93 | $21.17 | 47,300 | — | — |
| 2011-08-23 | $20.19 | $20.42 | 49,800 | — | — |
| 2011-08-22 | $18.95 | $19.16 | 29,600 | — | — |
| 2011-08-19 | $18.84 | $19.05 | 147,500 | — | — |
| 2011-08-18 | $19.00 | $19.21 | 46,400 | — | — |
| 2011-08-17 | $19.85 | $20.07 | 37,400 | — | — |
| 2011-08-16 | $19.80 | $19.94 | 41,000 | — | — |
| 2011-08-15 | $21.10 | $21.25 | 56,800 | — | — |
| 2011-08-12 | $19.98 | $20.12 | 42,200 | — | — |
| 2011-08-11 | $19.87 | $20.01 | 68,700 | — | — |
| 2011-08-10 | $18.75 | $18.89 | 77,500 | — | — |
| 2011-08-09 | $20.32 | $20.47 | 70,100 | — | — |
| 2011-08-08 | $18.74 | $18.87 | 73,900 | — | — |
| 2011-08-05 | $20.85 | $21.00 | 93,600 | — | — |
| 2011-08-04 | $21.28 | $21.43 | 137,000 | — | — |
| 2011-08-03 | $23.39 | $23.56 | 42,200 | — | — |
| 2011-08-02 | $22.76 | $22.92 | 53,400 | — | — |
| 2011-08-01 | $23.35 | $23.52 | 63,900 | — | — |
| 2011-07-29 | $24.08 | $24.25 | 24,400 | — | — |
| 2011-07-28 | $23.73 | $23.90 | 36,500 | — | — |
| 2011-07-27 | $23.31 | $23.48 | 56,300 | — | — |
| 2011-07-26 | $22.81 | $22.97 | 36,700 | — | — |
| 2011-07-25 | $22.52 | $22.68 | 36,000 | — | — |
| 2011-07-22 | $23.66 | $23.83 | 19,400 | — | — |
| 2011-07-21 | $24.15 | $24.32 | 23,400 | — | — |
| 2011-07-20 | $23.85 | $24.02 | 20,300 | — | — |
| 2011-07-19 | $23.97 | $24.14 | 31,900 | — | — |
| 2011-07-18 | $23.73 | $23.90 | 20,000 | — | — |
| 2011-07-15 | $24.76 | $24.94 | 44,800 | — | — |
| 2011-07-14 | $24.29 | $24.46 | 28,700 | — | — |
| 2011-07-13 | $25.04 | $25.22 | 21,200 | — | — |
| 2011-07-12 | $24.31 | $24.49 | 20,400 | — | — |
| 2011-07-11 | $24.14 | $24.31 | 34,500 | — | — |
| 2011-07-08 | $25.47 | $25.65 | 33,200 | — | — |
| 2011-07-07 | $26.18 | $26.37 | 26,500 | — | — |
| 2011-07-06 | $25.40 | $25.58 | 32,500 | — | — |
| 2011-07-05 | $24.79 | $24.97 | 51,000 | — | — |
| 2011-07-01 | $24.33 | $24.51 | 45,800 | — | — |
| 2011-06-30 | $24.73 | $24.91 | 25,000 | — | — |
| 2011-06-29 | $23.62 | $23.79 | 19,400 | — | — |
| 2011-06-28 | $24.31 | $24.49 | 40,800 | — | — |
| 2011-06-27 | $23.93 | $24.10 | 60,100 | — | — |
| 2011-06-24 | $23.50 | $23.67 | 232,900 | — | — |
| 2011-06-23 | $24.04 | $24.21 | 53,700 | — | — |
| 2011-06-22 | $24.18 | $24.35 | 38,600 | — | — |
| 2011-06-21 | $24.63 | $24.81 | 29,300 | — | — |
| 2011-06-20 | $23.93 | $24.10 | 30,900 | — | — |
| 2011-06-17 | $23.87 | $24.04 | 78,600 | — | — |
| 2011-06-16 | $23.56 | $23.73 | 88,800 | — | — |
| 2011-06-15 | $23.79 | $23.96 | 41,000 | — | — |
| 2011-06-14 | $24.22 | $24.39 | 36,800 | — | — |
| 2011-06-13 | $23.44 | $23.61 | 53,400 | — | — |
| 2011-06-10 | $23.35 | $23.52 | 33,400 | — | — |
| 2011-06-09 | $23.06 | $23.23 | 19,500 | — | — |
| 2011-06-08 | $23.03 | $23.20 | 14,300 | — | — |
| 2011-06-07 | $22.97 | $23.14 | 38,300 | — | — |
| 2011-06-06 | $22.75 | $22.91 | 40,600 | — | — |
| 2011-06-03 | $23.29 | $23.46 | 41,000 | — | — |
| 2011-06-02 | $24.10 | $24.27 | 28,700 | — | — |
| 2011-06-01 | $24.01 | $24.18 | 46,000 | — | — |
| 2011-05-31 | $25.74 | $25.93 | 93,700 | — | — |
| 2011-05-27 | $24.99 | $25.17 | 20,500 | — | — |
| 2011-05-26 | $25.19 | $25.37 | 34,300 | — | — |
| 2011-05-25 | $25.24 | $25.42 | 23,900 | — | — |
| 2011-05-24 | $24.60 | $24.78 | 42,500 | — | — |
| 2011-05-23 | $25.14 | $25.32 | 29,100 | — | — |
| 2011-05-20 | $25.40 | $25.58 | 147,500 | — | — |
| 2011-05-19 | $24.23 | $24.40 | 49,200 | — | — |
| 2011-05-18 | $24.41 | $24.59 | 18,800 | — | — |
| 2011-05-17 | $24.45 | $24.55 | 20,900 | — | — |
| 2011-05-16 | $24.23 | $24.32 | 38,000 | — | — |
| 2011-05-13 | $24.56 | $24.66 | 26,000 | — | — |
| 2011-05-12 | $24.79 | $24.89 | 17,900 | — | — |
| 2011-05-11 | $24.29 | $24.38 | 40,700 | — | — |
| 2011-05-10 | $24.69 | $24.79 | 32,200 | — | — |
| 2011-05-09 | $23.10 | $23.19 | 44,000 | — | — |
| 2011-05-06 | $23.21 | $23.30 | 77,000 | — | — |
| 2011-05-05 | $23.40 | $23.49 | 94,900 | — | — |
| 2011-05-04 | $23.19 | $23.28 | 23,100 | — | — |
| 2011-05-03 | $23.56 | $23.65 | 24,000 | — | — |
| 2011-05-02 | $24.06 | $24.15 | 14,000 | — | — |
| 2011-04-29 | $24.35 | $24.45 | 53,000 | — | — |
| 2011-04-28 | $24.91 | $25.01 | 51,000 | — | — |
| 2011-04-27 | $24.73 | $24.83 | 40,000 | — | — |
| 2011-04-26 | $24.80 | $24.90 | 40,200 | — | — |
| 2011-04-25 | $24.08 | $24.17 | 62,500 | — | — |
| 2011-04-21 | $24.16 | $24.25 | 45,700 | — | — |
| 2011-04-20 | $24.29 | $24.38 | 144,800 | — | — |
| 2011-04-19 | $24.19 | $24.28 | 299,200 | — | — |
| 2011-04-18 | $24.35 | $24.45 | 158,900 | — | — |
| 2011-04-15 | $22.75 | $22.84 | 38,800 | — | — |
| 2011-04-14 | $22.36 | $22.45 | 11,000 | — | — |
| 2011-04-13 | $22.16 | $22.25 | 27,700 | — | — |
| 2011-04-12 | $22.43 | $22.52 | 25,000 | — | — |
| 2011-04-11 | $21.95 | $22.04 | 302,700 | — | — |
| 2011-04-08 | $22.02 | $22.11 | 52,600 | — | — |
| 2011-04-07 | $22.30 | $22.39 | 6,500 | — | — |
| 2011-04-06 | $22.39 | $22.48 | 14,100 | — | — |
| 2011-04-05 | $22.08 | $22.17 | 72,800 | — | — |
| 2011-04-04 | $21.99 | $22.08 | 30,300 | — | — |
| 2011-04-01 | $22.34 | $22.43 | 74,400 | — | — |
| 2011-03-31 | $22.34 | $22.43 | 27,400 | — | — |
| 2011-03-30 | $22.24 | $22.33 | 25,600 | — | — |
| 2011-03-29 | $22.12 | $22.21 | 36,600 | — | — |
| 2011-03-28 | $22.59 | $22.68 | 15,700 | — | — |
| 2011-03-25 | $22.10 | $22.19 | 31,400 | — | — |
| 2011-03-24 | $21.55 | $21.63 | 70,900 | — | — |
| 2011-03-23 | $22.20 | $22.29 | 41,900 | — | — |
| 2011-03-22 | $22.25 | $22.34 | 26,400 | — | — |
| 2011-03-21 | $21.75 | $21.83 | 90,800 | — | — |
| 2011-03-18 | $21.70 | $21.78 | 99,900 | — | — |
| 2011-03-17 | $21.27 | $21.35 | 65,100 | — | — |
| 2011-03-16 | $21.20 | $21.28 | 161,300 | — | — |
| 2011-03-15 | $20.92 | $21.00 | 88,200 | — | — |
| 2011-03-14 | $21.01 | $21.09 | 44,700 | — | — |
| 2011-03-11 | $20.43 | $20.51 | 80,300 | — | — |
| 2011-03-10 | $20.57 | $20.57 | 92,900 | — | — |
| 2011-03-09 | $20.00 | $20.00 | 91,900 | — | — |
| 2011-03-08 | $20.45 | $20.45 | 29,600 | — | — |
| 2011-03-07 | $19.76 | $19.76 | 43,800 | — | — |
| 2011-03-04 | $20.37 | $20.37 | 51,400 | — | — |
| 2011-03-03 | $20.51 | $20.51 | 55,900 | — | — |
| 2011-03-02 | $19.99 | $19.99 | 12,400 | — | — |
| 2011-03-01 | $19.81 | $19.81 | 15,300 | — | — |
| 2011-02-28 | $19.77 | $19.77 | 19,400 | — | — |
| 2011-02-25 | $20.08 | $20.08 | 16,200 | — | — |
| 2011-02-24 | $19.47 | $19.47 | 21,300 | — | — |
| 2011-02-23 | $19.74 | $19.74 | 16,300 | — | — |
| 2011-02-22 | $19.88 | $19.88 | 17,400 | — | — |
| 2011-02-18 | $20.05 | $20.05 | 33,100 | — | — |
| 2011-02-17 | $20.23 | $20.23 | 26,200 | — | — |
| 2011-02-16 | $19.71 | $19.71 | 27,200 | — | — |
| 2011-02-15 | $19.08 | $19.08 | 11,400 | — | — |
| 2011-02-14 | $19.17 | $19.17 | 7,900 | — | — |
| 2011-02-11 | $19.22 | $19.22 | 25,400 | — | — |
| 2011-02-10 | $19.02 | $19.02 | 18,400 | — | — |
| 2011-02-09 | $19.00 | $19.00 | 24,500 | — | — |
| 2011-02-08 | $19.31 | $19.31 | 42,800 | — | — |
| 2011-02-07 | $19.39 | $19.39 | 14,200 | — | — |
| 2011-02-04 | $19.10 | $19.10 | 20,300 | — | — |
| 2011-02-03 | $19.28 | $19.28 | 9,200 | — | — |
| 2011-02-02 | $19.49 | $19.49 | 9,500 | — | — |
| 2011-02-01 | $19.99 | $19.99 | 19,300 | — | — |
| 2011-01-31 | $19.00 | $19.00 | 16,400 | — | — |
| 2011-01-28 | $19.39 | $19.39 | 29,300 | — | — |
| 2011-01-27 | $19.94 | $19.94 | 12,700 | — | — |
| 2011-01-26 | $19.85 | $19.85 | 40,300 | — | — |
| 2011-01-25 | $19.63 | $19.63 | 28,700 | — | — |
| 2011-01-24 | $19.39 | $19.39 | 11,000 | — | — |
| 2011-01-21 | $19.29 | $19.29 | 34,500 | — | — |
| 2011-01-20 | $19.55 | $19.55 | 82,000 | — | — |
| 2011-01-19 | $19.97 | $19.97 | 41,500 | — | — |
| 2011-01-18 | $20.83 | $20.83 | 19,300 | — | — |
| 2011-01-14 | $20.84 | $20.84 | 23,100 | — | — |
| 2011-01-13 | $20.83 | $20.83 | 37,400 | — | — |
| 2011-01-12 | $20.85 | $20.85 | 63,200 | — | — |
| 2011-01-11 | $20.73 | $20.73 | 28,200 | — | — |
| 2011-01-10 | $20.55 | $20.55 | 58,100 | — | — |
| 2011-01-07 | $20.70 | $20.70 | 16,800 | — | — |
| 2011-01-06 | $20.55 | $20.55 | 11,600 | — | — |
| 2011-01-05 | $20.67 | $20.67 | 28,700 | — | — |
| 2011-01-04 | $20.00 | $20.00 | 16,800 | — | — |
| 2011-01-03 | $20.36 | $20.36 | 41,300 | — | — |