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
- 1986-12-12 to 2026-08-20
- 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 | $20.39 | $39.26 | 260,673 | — | — |
| 2011-12-29 | $20.51 | $39.49 | 249,615 | — | — |
| 2011-12-28 | $20.08 | $38.66 | 231,035 | — | — |
| 2011-12-27 | $20.41 | $39.30 | 266,642 | — | — |
| 2011-12-23 | $20.33 | $39.14 | 324,579 | — | — |
| 2011-12-22 | $20.22 | $38.93 | 520,036 | — | — |
| 2011-12-21 | $19.92 | $38.35 | 223,246 | — | — |
| 2011-12-20 | $19.77 | $38.06 | 427,195 | — | — |
| 2011-12-19 | $18.63 | $35.87 | 411,727 | — | — |
| 2011-12-16 | $19.28 | $37.12 | 944,591 | — | — |
| 2011-12-15 | $19.18 | $36.93 | 519,788 | — | — |
| 2011-12-14 | $18.73 | $36.06 | 604,160 | — | — |
| 2011-12-13 | $18.56 | $35.73 | 393,137 | — | — |
| 2011-12-12 | $18.91 | $36.41 | 522,526 | — | — |
| 2011-12-09 | $19.11 | $36.79 | 632,148 | — | — |
| 2011-12-08 | $18.64 | $35.89 | 504,338 | — | — |
| 2011-12-07 | $19.45 | $37.45 | 750,133 | — | — |
| 2011-12-06 | $19.70 | $37.93 | 505,521 | — | — |
| 2011-12-05 | $20.03 | $38.56 | 538,820 | — | — |
| 2011-12-02 | $19.72 | $37.97 | 470,336 | — | — |
| 2011-12-01 | $19.33 | $37.22 | 429,351 | — | — |
| 2011-11-30 | $19.70 | $37.93 | 799,575 | — | — |
| 2011-11-29 | $17.87 | $34.41 | 290,201 | — | — |
| 2011-11-28 | $18.12 | $34.89 | 538,970 | — | — |
| 2011-11-25 | $17.08 | $32.88 | 172,245 | — | — |
| 2011-11-23 | $17.21 | $33.14 | 439,252 | — | — |
| 2011-11-22 | $18.02 | $34.69 | 324,335 | — | — |
| 2011-11-21 | $18.13 | $34.91 | 385,132 | — | — |
| 2011-11-18 | $18.78 | $36.16 | 380,178 | — | — |
| 2011-11-17 | $18.80 | $36.20 | 458,099 | — | — |
| 2011-11-16 | $18.95 | $36.49 | 349,431 | — | — |
| 2011-11-15 | $19.27 | $37.10 | 347,753 | — | — |
| 2011-11-14 | $18.92 | $36.43 | 363,471 | — | — |
| 2011-11-11 | $19.40 | $37.35 | 351,390 | — | — |
| 2011-11-10 | $18.79 | $36.18 | 568,425 | — | — |
| 2011-11-09 | $18.60 | $35.81 | 636,761 | — | — |
| 2011-11-08 | $19.79 | $38.10 | 521,400 | — | — |
| 2011-11-07 | $19.39 | $37.33 | 507,969 | — | — |
| 2011-11-04 | $19.32 | $37.20 | 420,834 | — | — |
| 2011-11-03 | $19.70 | $37.93 | 651,587 | — | — |
| 2011-11-02 | $19.54 | $37.53 | 705,992 | — | — |
| 2011-11-01 | $18.67 | $35.85 | 1,034,855 | — | — |
| 2011-10-31 | $19.64 | $37.72 | 922,786 | — | — |
| 2011-10-28 | $20.67 | $39.70 | 759,256 | — | — |
| 2011-10-27 | $20.99 | $40.31 | 1,216,841 | — | — |
| 2011-10-26 | $19.94 | $38.29 | 730,448 | — | — |
| 2011-10-25 | $19.22 | $36.91 | 679,176 | — | — |
| 2011-10-24 | $19.77 | $37.97 | 986,827 | — | — |
| 2011-10-21 | $19.21 | $36.89 | 1,274,582 | — | — |
| 2011-10-20 | $18.93 | $36.35 | 1,114,601 | — | — |
| 2011-10-19 | $18.20 | $34.95 | 896,886 | — | — |
| 2011-10-18 | $18.51 | $35.55 | 931,231 | — | — |
| 2011-10-17 | $17.26 | $33.15 | 929,643 | — | — |
| 2011-10-14 | $17.90 | $34.38 | 1,501,001 | — | — |
| 2011-10-13 | $18.22 | $34.99 | 1,132,648 | — | — |
| 2011-10-12 | $18.22 | $34.99 | 666,583 | — | — |
| 2011-10-11 | $17.70 | $33.99 | 477,505 | — | — |
| 2011-10-10 | $17.52 | $33.65 | 779,970 | — | — |
| 2011-10-07 | $16.45 | $31.59 | 1,010,035 | — | — |
| 2011-10-06 | $17.37 | $33.36 | 712,062 | — | — |
| 2011-10-05 | $16.72 | $32.11 | 794,505 | — | — |
| 2011-10-04 | $16.25 | $31.21 | 967,609 | — | — |
| 2011-10-03 | $14.60 | $28.04 | 863,159 | — | — |
| 2011-09-30 | $15.30 | $29.38 | 571,728 | — | — |
| 2011-09-29 | $15.82 | $30.38 | 413,887 | — | — |
| 2011-09-28 | $15.23 | $29.25 | 815,405 | — | — |
| 2011-09-27 | $16.00 | $30.73 | 758,030 | — | — |
| 2011-09-26 | $15.88 | $30.50 | 751,470 | — | — |
| 2011-09-23 | $15.36 | $29.50 | 693,230 | — | — |
| 2011-09-22 | $15.23 | $29.25 | 1,092,770 | — | — |
| 2011-09-21 | $15.54 | $29.84 | 634,009 | — | — |
| 2011-09-20 | $16.63 | $31.94 | 468,557 | — | — |
| 2011-09-19 | $17.15 | $32.94 | 463,104 | — | — |
| 2011-09-16 | $17.76 | $34.11 | 700,946 | — | — |
| 2011-09-15 | $17.83 | $34.24 | 513,079 | — | — |
| 2011-09-14 | $17.54 | $33.68 | 892,203 | — | — |
| 2011-09-13 | $16.81 | $32.28 | 589,340 | — | — |
| 2011-09-12 | $16.29 | $31.28 | 578,212 | — | — |
| 2011-09-09 | $15.75 | $30.25 | 799,309 | — | — |
| 2011-09-08 | $16.29 | $31.28 | 548,574 | — | — |
| 2011-09-07 | $16.99 | $32.63 | 593,621 | — | — |
| 2011-09-06 | $16.08 | $30.88 | 510,944 | — | — |
| 2011-09-02 | $16.13 | $30.98 | 558,308 | — | — |
| 2011-09-01 | $17.20 | $33.03 | 924,760 | — | — |
| 2011-08-31 | $18.10 | $34.76 | 657,733 | — | — |
| 2011-08-30 | $18.04 | $34.64 | 696,668 | — | — |
| 2011-08-29 | $18.01 | $34.59 | 874,886 | — | — |
| 2011-08-26 | $16.54 | $31.76 | 603,649 | — | — |
| 2011-08-25 | $16.14 | $31.00 | 645,524 | — | — |
| 2011-08-24 | $16.61 | $31.90 | 580,193 | — | — |
| 2011-08-23 | $16.31 | $31.32 | 601,979 | — | — |
| 2011-08-22 | $15.30 | $29.38 | 698,180 | — | — |
| 2011-08-19 | $15.33 | $29.44 | 578,516 | — | — |
| 2011-08-18 | $15.97 | $30.67 | 765,846 | — | — |
| 2011-08-17 | $17.19 | $33.01 | 515,876 | — | — |
| 2011-08-16 | $17.10 | $32.84 | 747,801 | — | — |
| 2011-08-15 | $17.38 | $33.38 | 551,798 | — | — |
| 2011-08-12 | $16.75 | $32.17 | 875,346 | — | — |
| 2011-08-11 | $16.97 | $32.59 | 1,247,256 | — | — |
| 2011-08-10 | $15.50 | $29.77 | 1,148,843 | — | — |
| 2011-08-09 | $17.13 | $32.90 | 1,628,436 | — | — |
| 2011-08-08 | $15.77 | $30.29 | 1,718,843 | — | — |
| 2011-08-05 | $18.27 | $35.09 | 1,044,472 | — | — |
| 2011-08-04 | $19.00 | $36.49 | 762,145 | — | — |
| 2011-08-03 | $20.31 | $38.91 | 786,832 | — | — |
| 2011-08-02 | $20.23 | $38.75 | 778,514 | — | — |
| 2011-08-01 | $20.51 | $39.29 | 536,523 | — | — |
| 2011-07-29 | $20.42 | $39.12 | 361,823 | — | — |
| 2011-07-28 | $20.54 | $39.35 | 372,540 | — | — |
| 2011-07-27 | $20.80 | $39.85 | 586,584 | — | — |
| 2011-07-26 | $21.28 | $40.77 | 347,412 | — | — |
| 2011-07-25 | $21.59 | $41.36 | 370,107 | — | — |
| 2011-07-22 | $21.96 | $42.07 | 287,410 | — | — |
| 2011-07-21 | $22.30 | $42.72 | 664,622 | — | — |
| 2011-07-20 | $21.74 | $41.65 | 303,730 | — | — |
| 2011-07-19 | $21.70 | $41.57 | 742,727 | — | — |
| 2011-07-18 | $20.96 | $40.15 | 751,773 | — | — |
| 2011-07-15 | $21.00 | $40.23 | 886,775 | — | — |
| 2011-07-14 | $20.55 | $39.37 | 399,615 | — | — |
| 2011-07-13 | $20.92 | $40.08 | 341,703 | — | — |
| 2011-07-12 | $20.63 | $39.52 | 303,053 | — | — |
| 2011-07-11 | $20.56 | $39.39 | 562,669 | — | — |
| 2011-07-08 | $21.37 | $40.94 | 235,808 | — | — |
| 2011-07-07 | $21.65 | $41.47 | 531,870 | — | — |
| 2011-07-06 | $21.35 | $40.90 | 441,508 | — | — |
| 2011-07-05 | $21.33 | $40.86 | 424,260 | — | — |
| 2011-07-01 | $21.61 | $41.40 | 579,313 | — | — |
| 2011-06-30 | $21.02 | $40.27 | 378,375 | — | — |
| 2011-06-29 | $20.95 | $40.13 | 498,803 | — | — |
| 2011-06-28 | $20.57 | $39.41 | 562,488 | — | — |
| 2011-06-27 | $20.06 | $38.43 | 769,100 | — | — |
| 2011-06-24 | $19.96 | $38.24 | 431,507 | — | — |
| 2011-06-23 | $20.11 | $38.52 | 495,711 | — | — |
| 2011-06-22 | $20.32 | $38.93 | 272,659 | — | — |
| 2011-06-21 | $20.57 | $39.41 | 528,622 | — | — |
| 2011-06-20 | $20.37 | $39.02 | 222,001 | — | — |
| 2011-06-17 | $20.30 | $38.89 | 644,378 | — | — |
| 2011-06-16 | $19.92 | $38.16 | 421,736 | — | — |
| 2011-06-15 | $19.86 | $38.05 | 753,754 | — | — |
| 2011-06-14 | $20.45 | $39.18 | 1,015,343 | — | — |
| 2011-06-13 | $19.52 | $37.39 | 876,700 | — | — |
| 2011-06-10 | $19.53 | $37.41 | 826,856 | — | — |
| 2011-06-09 | $19.77 | $37.87 | 264,622 | — | — |
| 2011-06-08 | $19.64 | $37.62 | 1,125,387 | — | — |
| 2011-06-07 | $19.62 | $37.59 | 497,707 | — | — |
| 2011-06-06 | $19.64 | $37.62 | 757,297 | — | — |
| 2011-06-03 | $19.67 | $37.68 | 1,054,978 | — | — |
| 2011-06-02 | $19.86 | $38.05 | 1,084,238 | — | — |
| 2011-06-01 | $19.88 | $38.08 | 794,178 | — | — |
| 2011-05-31 | $20.86 | $39.96 | 746,136 | — | — |
| 2011-05-27 | $20.31 | $38.91 | 274,063 | — | — |
| 2011-05-26 | $19.83 | $37.99 | 479,829 | — | — |
| 2011-05-25 | $20.03 | $38.37 | 248,846 | — | — |
| 2011-05-24 | $20.00 | $38.31 | 522,321 | — | — |
| 2011-05-23 | $20.39 | $39.06 | 498,068 | — | — |
| 2011-05-20 | $21.10 | $40.42 | 519,801 | — | — |
| 2011-05-19 | $21.23 | $40.67 | 365,082 | — | — |
| 2011-05-18 | $20.99 | $40.21 | 288,324 | — | — |
| 2011-05-17 | $20.87 | $39.98 | 425,768 | — | — |
| 2011-05-16 | $20.67 | $39.60 | 413,146 | — | — |
| 2011-05-13 | $20.64 | $39.54 | 396,954 | — | — |
| 2011-05-12 | $21.19 | $40.59 | 363,287 | — | — |
| 2011-05-11 | $21.07 | $40.36 | 676,876 | — | — |
| 2011-05-10 | $21.40 | $41.00 | 518,879 | — | — |
| 2011-05-09 | $21.08 | $40.38 | 479,078 | — | — |
| 2011-05-06 | $20.55 | $39.37 | 483,950 | — | — |
| 2011-05-05 | $20.48 | $39.23 | 577,634 | — | — |
| 2011-05-04 | $20.78 | $39.71 | 360,116 | — | — |
| 2011-05-03 | $21.26 | $40.63 | 349,990 | — | — |
| 2011-05-02 | $21.26 | $40.63 | 322,541 | — | — |
| 2011-04-29 | $21.52 | $41.13 | 268,803 | — | — |
| 2011-04-28 | $21.57 | $41.22 | 264,817 | — | — |
| 2011-04-27 | $21.67 | $41.41 | 268,542 | — | — |
| 2011-04-26 | $21.49 | $41.07 | 495,815 | — | — |
| 2011-04-25 | $21.23 | $40.57 | 280,161 | — | — |
| 2011-04-21 | $21.43 | $40.95 | 515,641 | — | — |
| 2011-04-20 | $21.74 | $41.55 | 400,269 | — | — |
| 2011-04-19 | $21.52 | $41.13 | 494,197 | — | — |
| 2011-04-18 | $21.47 | $41.03 | 507,540 | — | — |
| 2011-04-15 | $21.80 | $41.66 | 782,167 | — | — |
| 2011-04-14 | $21.23 | $40.57 | 623,101 | — | — |
| 2011-04-13 | $21.24 | $40.59 | 524,932 | — | — |
| 2011-04-12 | $21.49 | $41.07 | 462,291 | — | — |
| 2011-04-11 | $21.79 | $41.64 | 486,682 | — | — |
| 2011-04-08 | $21.55 | $41.18 | 355,748 | — | — |
| 2011-04-07 | $21.63 | $41.34 | 478,705 | — | — |
| 2011-04-06 | $21.69 | $41.45 | 450,404 | — | — |
| 2011-04-05 | $21.20 | $40.51 | 509,585 | — | — |
| 2011-04-04 | $21.69 | $41.45 | 606,419 | — | — |
| 2011-04-01 | $21.57 | $41.22 | 418,621 | — | — |
| 2011-03-31 | $21.43 | $40.95 | 314,440 | — | — |
| 2011-03-30 | $21.32 | $40.74 | 521,415 | — | — |
| 2011-03-29 | $21.08 | $40.29 | 431,060 | — | — |
| 2011-03-28 | $21.00 | $40.13 | 465,211 | — | — |
| 2011-03-25 | $21.00 | $40.13 | 937,145 | — | — |
| 2011-03-24 | $20.95 | $40.04 | 453,704 | — | — |
| 2011-03-23 | $21.05 | $40.23 | 489,276 | — | — |
| 2011-03-22 | $21.03 | $40.19 | 261,315 | — | — |
| 2011-03-21 | $21.19 | $40.50 | 446,346 | — | — |
| 2011-03-18 | $21.05 | $40.23 | 683,157 | — | — |
| 2011-03-17 | $20.60 | $39.37 | 423,503 | — | — |
| 2011-03-16 | $20.55 | $39.27 | 889,181 | — | — |
| 2011-03-15 | $21.00 | $40.13 | 644,970 | — | — |
| 2011-03-14 | $21.34 | $40.78 | 517,297 | — | — |
| 2011-03-11 | $21.65 | $41.37 | 421,102 | — | — |
| 2011-03-10 | $21.59 | $41.26 | 672,967 | — | — |
| 2011-03-09 | $22.40 | $42.81 | 476,604 | — | — |
| 2011-03-08 | $22.86 | $43.69 | 516,607 | — | — |
| 2011-03-07 | $22.11 | $42.25 | 626,886 | — | — |
| 2011-03-04 | $22.54 | $43.08 | 448,780 | — | — |
| 2011-03-03 | $22.94 | $43.84 | 586,582 | — | — |
| 2011-03-02 | $22.48 | $42.96 | 609,563 | — | — |
| 2011-03-01 | $22.82 | $43.61 | 643,511 | — | — |
| 2011-02-28 | $23.18 | $44.30 | 595,787 | — | — |
| 2011-02-25 | $23.23 | $44.39 | 639,346 | — | — |
| 2011-02-24 | $22.54 | $43.08 | 836,216 | — | — |
| 2011-02-23 | $22.62 | $43.23 | 878,430 | — | — |
| 2011-02-22 | $22.75 | $43.48 | 957,412 | — | — |
| 2011-02-18 | $23.37 | $44.66 | 538,257 | — | — |
| 2011-02-17 | $23.34 | $44.60 | 407,148 | — | — |
| 2011-02-16 | $23.35 | $44.62 | 365,596 | — | — |
| 2011-02-15 | $23.23 | $44.39 | 294,725 | — | — |
| 2011-02-14 | $23.47 | $44.85 | 322,515 | — | — |
| 2011-02-11 | $23.39 | $44.70 | 538,632 | — | — |
| 2011-02-10 | $22.98 | $43.92 | 394,737 | — | — |
| 2011-02-09 | $23.26 | $44.45 | 528,916 | — | — |
| 2011-02-08 | $23.65 | $45.20 | 548,458 | — | — |
| 2011-02-07 | $23.36 | $44.64 | 462,809 | — | — |
| 2011-02-04 | $23.15 | $44.24 | 680,855 | — | — |
| 2011-02-03 | $23.00 | $43.95 | 608,481 | — | — |
| 2011-02-02 | $22.99 | $43.92 | 479,454 | — | — |
| 2011-02-01 | $23.23 | $44.38 | 644,609 | — | — |
| 2011-01-31 | $22.88 | $43.71 | 1,201,490 | — | — |
| 2011-01-28 | $22.57 | $43.11 | 941,765 | — | — |
| 2011-01-27 | $23.35 | $44.60 | 629,248 | — | — |
| 2011-01-26 | $22.97 | $43.88 | 889,943 | — | — |
| 2011-01-25 | $23.32 | $44.55 | 1,435,497 | — | — |
| 2011-01-24 | $22.94 | $43.82 | 671,554 | — | — |
| 2011-01-21 | $22.85 | $43.65 | 979,170 | — | — |
| 2011-01-20 | $22.22 | $42.45 | 929,380 | — | — |
| 2011-01-19 | $22.25 | $42.50 | 1,242,981 | — | — |
| 2011-01-18 | $22.65 | $43.27 | 2,320,709 | — | — |
| 2011-01-14 | $21.40 | $40.88 | 3,184,794 | — | — |
| 2011-01-13 | $19.70 | $37.63 | 668,463 | — | — |
| 2011-01-12 | $20.05 | $38.30 | 533,742 | — | — |
| 2011-01-11 | $19.88 | $37.98 | 603,864 | — | — |
| 2011-01-10 | $19.77 | $37.77 | 764,088 | — | — |
| 2011-01-07 | $19.89 | $37.99 | 892,277 | — | — |
| 2011-01-06 | $20.29 | $38.76 | 629,853 | — | — |
| 2011-01-05 | $20.62 | $39.39 | 1,778,191 | — | — |
| 2011-01-04 | $19.53 | $37.31 | 463,906 | — | — |
| 2011-01-03 | $19.76 | $37.75 | 714,792 | — | — |