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
- 1998-05-22 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 | $22.09 | $22.38 | 694,350 | — | — |
| 2011-12-29 | $22.22 | $22.50 | 659,700 | — | — |
| 2011-12-28 | $22.02 | $22.30 | 697,800 | — | — |
| 2011-12-27 | $22.11 | $22.40 | 551,850 | — | — |
| 2011-12-23 | $21.67 | $21.95 | 485,850 | — | — |
| 2011-12-22 | $21.54 | $21.82 | 513,150 | — | — |
| 2011-12-21 | $21.54 | $21.82 | 493,350 | — | — |
| 2011-12-20 | $21.43 | $21.71 | 655,650 | — | — |
| 2011-12-19 | $21.04 | $21.31 | 753,000 | — | — |
| 2011-12-16 | $21.35 | $21.62 | 1,293,900 | — | — |
| 2011-12-15 | $20.98 | $21.25 | 1,149,900 | — | — |
| 2011-12-14 | $21.13 | $21.40 | 667,650 | — | — |
| 2011-12-13 | $21.17 | $21.44 | 820,200 | — | — |
| 2011-12-12 | $21.52 | $21.80 | 730,350 | — | — |
| 2011-12-09 | $21.72 | $22.00 | 537,150 | — | — |
| 2011-12-08 | $21.31 | $21.59 | 988,800 | — | — |
| 2011-12-07 | $21.70 | $21.98 | 811,050 | — | — |
| 2011-12-06 | $21.89 | $22.17 | 723,000 | — | — |
| 2011-12-05 | $21.79 | $22.07 | 772,500 | — | — |
| 2011-12-02 | $21.77 | $22.04 | 823,650 | — | — |
| 2011-12-01 | $22.08 | $22.36 | 884,850 | — | — |
| 2011-11-30 | $21.85 | $22.13 | 6,012,300 | — | — |
| 2011-11-29 | $21.54 | $21.82 | 769,200 | — | — |
| 2011-11-28 | $21.67 | $21.94 | 1,432,950 | — | — |
| 2011-11-25 | $21.07 | $21.34 | 321,450 | — | — |
| 2011-11-23 | $21.08 | $21.35 | 1,198,200 | — | — |
| 2011-11-22 | $21.20 | $21.47 | 1,027,050 | — | — |
| 2011-11-21 | $21.01 | $21.28 | 1,406,550 | — | — |
| 2011-11-18 | $21.23 | $21.50 | 903,300 | — | — |
| 2011-11-17 | $21.31 | $21.59 | 717,450 | — | — |
| 2011-11-16 | $21.49 | $21.77 | 1,038,600 | — | — |
| 2011-11-15 | $21.59 | $21.87 | 762,000 | — | — |
| 2011-11-14 | $21.57 | $21.84 | 980,100 | — | — |
| 2011-11-11 | $21.89 | $22.17 | 1,393,500 | — | — |
| 2011-11-10 | $21.79 | $22.07 | 1,316,850 | — | — |
| 2011-11-09 | $21.81 | $22.09 | 1,470,000 | — | — |
| 2011-11-08 | $22.04 | $22.32 | 1,612,950 | — | — |
| 2011-11-07 | $21.99 | $22.27 | 1,025,550 | — | — |
| 2011-11-04 | $22.09 | $22.38 | 1,229,250 | — | — |
| 2011-11-03 | $22.53 | $22.82 | 1,134,600 | — | — |
| 2011-11-02 | $22.13 | $22.42 | 1,361,250 | — | — |
| 2011-11-01 | $21.99 | $22.27 | 1,784,250 | — | — |
| 2011-10-31 | $22.70 | $22.99 | 967,650 | — | — |
| 2011-10-28 | $23.14 | $23.37 | 1,047,750 | — | — |
| 2011-10-27 | $23.66 | $23.90 | 975,000 | — | — |
| 2011-10-26 | $23.31 | $23.54 | 1,513,950 | — | — |
| 2011-10-25 | $23.23 | $23.47 | 817,050 | — | — |
| 2011-10-24 | $23.30 | $23.54 | 1,142,400 | — | — |
| 2011-10-21 | $22.71 | $22.94 | 761,550 | — | — |
| 2011-10-20 | $22.53 | $22.76 | 863,100 | — | — |
| 2011-10-19 | $22.67 | $22.90 | 1,506,000 | — | — |
| 2011-10-18 | $22.89 | $23.13 | 974,700 | — | — |
| 2011-10-17 | $22.70 | $22.93 | 1,180,500 | — | — |
| 2011-10-14 | $22.83 | $23.07 | 1,078,200 | — | — |
| 2011-10-13 | $22.76 | $22.99 | 1,414,350 | — | — |
| 2011-10-12 | $22.87 | $23.10 | 766,500 | — | — |
| 2011-10-11 | $22.81 | $23.05 | 959,700 | — | — |
| 2011-10-10 | $23.01 | $23.25 | 1,139,850 | — | — |
| 2011-10-07 | $22.45 | $22.67 | 1,614,750 | — | — |
| 2011-10-06 | $22.63 | $22.86 | 1,653,450 | — | — |
| 2011-10-05 | $22.67 | $22.90 | 1,379,850 | — | — |
| 2011-10-04 | $22.59 | $22.82 | 1,950,000 | — | — |
| 2011-10-03 | $21.94 | $22.16 | 1,841,700 | — | — |
| 2011-09-30 | $22.55 | $22.78 | 1,624,950 | — | — |
| 2011-09-29 | $22.31 | $22.54 | 1,138,950 | — | — |
| 2011-09-28 | $21.95 | $22.18 | 842,550 | — | — |
| 2011-09-27 | $22.58 | $22.81 | 985,800 | — | — |
| 2011-09-26 | $22.35 | $22.57 | 899,250 | — | — |
| 2011-09-23 | $21.86 | $22.08 | 1,215,600 | — | — |
| 2011-09-22 | $21.08 | $21.29 | 1,500,900 | — | — |
| 2011-09-21 | $21.63 | $21.85 | 916,950 | — | — |
| 2011-09-20 | $22.37 | $22.59 | 1,116,150 | — | — |
| 2011-09-19 | $22.37 | $22.59 | 1,325,100 | — | — |
| 2011-09-16 | $22.39 | $22.61 | 1,736,700 | — | — |
| 2011-09-15 | $22.41 | $22.64 | 2,361,900 | — | — |
| 2011-09-14 | $22.72 | $22.95 | 1,240,200 | — | — |
| 2011-09-13 | $22.57 | $22.80 | 1,095,600 | — | — |
| 2011-09-12 | $22.18 | $22.41 | 2,038,200 | — | — |
| 2011-09-09 | $22.31 | $22.53 | 1,203,900 | — | — |
| 2011-09-08 | $22.72 | $22.95 | 1,402,800 | — | — |
| 2011-09-07 | $22.89 | $23.12 | 1,281,150 | — | — |
| 2011-09-06 | $22.43 | $22.65 | 1,194,000 | — | — |
| 2011-09-02 | $22.42 | $22.65 | 1,918,650 | — | — |
| 2011-09-01 | $22.76 | $22.99 | 1,767,900 | — | — |
| 2011-08-31 | $23.06 | $23.29 | 2,090,850 | — | — |
| 2011-08-30 | $23.31 | $23.55 | 1,825,350 | — | — |
| 2011-08-29 | $23.52 | $23.76 | 1,376,100 | — | — |
| 2011-08-26 | $23.11 | $23.34 | 2,384,250 | — | — |
| 2011-08-25 | $22.99 | $23.23 | 2,596,350 | — | — |
| 2011-08-24 | $22.74 | $22.97 | 2,393,250 | — | — |
| 2011-08-23 | $21.77 | $21.99 | 1,388,400 | — | — |
| 2011-08-22 | $20.98 | $21.19 | 1,037,550 | — | — |
| 2011-08-19 | $20.66 | $20.87 | 1,191,600 | — | — |
| 2011-08-18 | $20.61 | $20.82 | 1,796,850 | — | — |
| 2011-08-17 | $21.18 | $21.40 | 1,081,200 | — | — |
| 2011-08-16 | $20.93 | $21.14 | 1,417,350 | — | — |
| 2011-08-15 | $21.13 | $21.34 | 1,148,250 | — | — |
| 2011-08-12 | $20.72 | $20.93 | 1,421,250 | — | — |
| 2011-08-11 | $20.69 | $20.90 | 2,432,700 | — | — |
| 2011-08-10 | $19.81 | $20.01 | 1,937,250 | — | — |
| 2011-08-09 | $20.51 | $20.71 | 3,085,650 | — | — |
| 2011-08-08 | $19.67 | $19.87 | 3,103,050 | — | — |
| 2011-08-05 | $20.33 | $20.54 | 2,958,750 | — | — |
| 2011-08-04 | $20.69 | $20.90 | 1,586,400 | — | — |
| 2011-08-03 | $21.45 | $21.67 | 2,031,750 | — | — |
| 2011-08-02 | $21.08 | $21.29 | 1,496,400 | — | — |
| 2011-08-01 | $21.45 | $21.67 | 696,750 | — | — |
| 2011-07-29 | $21.49 | $21.66 | 1,358,550 | — | — |
| 2011-07-28 | $21.63 | $21.80 | 1,245,000 | — | — |
| 2011-07-27 | $21.91 | $22.08 | 1,023,900 | — | — |
| 2011-07-26 | $22.17 | $22.34 | 777,900 | — | — |
| 2011-07-25 | $22.31 | $22.48 | 870,450 | — | — |
| 2011-07-22 | $22.58 | $22.76 | 505,200 | — | — |
| 2011-07-21 | $22.68 | $22.86 | 1,127,400 | — | — |
| 2011-07-20 | $22.48 | $22.66 | 1,064,550 | — | — |
| 2011-07-19 | $22.30 | $22.47 | 1,831,650 | — | — |
| 2011-07-18 | $21.67 | $21.84 | 1,200,150 | — | — |
| 2011-07-15 | $21.80 | $21.97 | 575,100 | — | — |
| 2011-07-14 | $21.67 | $21.84 | 1,417,800 | — | — |
| 2011-07-13 | $21.89 | $22.06 | 952,800 | — | — |
| 2011-07-12 | $21.65 | $21.82 | 883,350 | — | — |
| 2011-07-11 | $21.58 | $21.75 | 669,750 | — | — |
| 2011-07-08 | $21.90 | $22.07 | 404,550 | — | — |
| 2011-07-07 | $21.89 | $22.06 | 514,800 | — | — |
| 2011-07-06 | $21.83 | $22.00 | 607,050 | — | — |
| 2011-07-05 | $21.59 | $21.76 | 520,800 | — | — |
| 2011-07-01 | $21.46 | $21.63 | 423,450 | — | — |
| 2011-06-30 | $21.15 | $21.32 | 657,000 | — | — |
| 2011-06-29 | $21.13 | $21.30 | 500,400 | — | — |
| 2011-06-28 | $21.13 | $21.29 | 406,350 | — | — |
| 2011-06-27 | $20.88 | $21.04 | 675,450 | — | — |
| 2011-06-24 | $20.83 | $21.00 | 1,015,050 | — | — |
| 2011-06-23 | $21.00 | $21.16 | 795,450 | — | — |
| 2011-06-22 | $21.13 | $21.29 | 660,900 | — | — |
| 2011-06-21 | $21.19 | $21.35 | 457,800 | — | — |
| 2011-06-20 | $21.01 | $21.18 | 663,300 | — | — |
| 2011-06-17 | $20.78 | $20.94 | 1,230,300 | — | — |
| 2011-06-16 | $20.52 | $20.68 | 688,050 | — | — |
| 2011-06-15 | $20.43 | $20.59 | 736,800 | — | — |
| 2011-06-14 | $20.65 | $20.81 | 515,400 | — | — |
| 2011-06-13 | $20.44 | $20.60 | 753,150 | — | — |
| 2011-06-10 | $20.45 | $20.61 | 907,800 | — | — |
| 2011-06-09 | $20.60 | $20.76 | 802,350 | — | — |
| 2011-06-08 | $20.48 | $20.64 | 1,259,850 | — | — |
| 2011-06-07 | $20.36 | $20.52 | 641,250 | — | — |
| 2011-06-06 | $20.33 | $20.49 | 781,200 | — | — |
| 2011-06-03 | $20.48 | $20.64 | 661,350 | — | — |
| 2011-06-02 | $20.67 | $20.83 | 397,050 | — | — |
| 2011-06-01 | $20.65 | $20.81 | 705,450 | — | — |
| 2011-05-31 | $20.96 | $21.12 | 1,219,050 | — | — |
| 2011-05-27 | $20.75 | $20.91 | 554,850 | — | — |
| 2011-05-26 | $20.71 | $20.88 | 694,200 | — | — |
| 2011-05-25 | $20.62 | $20.78 | 721,650 | — | — |
| 2011-05-24 | $20.81 | $20.98 | 1,187,400 | — | — |
| 2011-05-23 | $20.81 | $20.98 | 916,200 | — | — |
| 2011-05-20 | $21.23 | $21.39 | 920,250 | — | — |
| 2011-05-19 | $21.66 | $21.83 | 1,984,200 | — | — |
| 2011-05-18 | $21.37 | $21.53 | 1,737,600 | — | — |
| 2011-05-17 | $20.71 | $20.88 | 1,606,350 | — | — |
| 2011-05-16 | $20.33 | $20.49 | 525,300 | — | — |
| 2011-05-13 | $20.43 | $20.59 | 445,050 | — | — |
| 2011-05-12 | $20.59 | $20.75 | 366,000 | — | — |
| 2011-05-11 | $20.39 | $20.55 | 691,950 | — | — |
| 2011-05-10 | $20.57 | $20.73 | 455,850 | — | — |
| 2011-05-09 | $20.51 | $20.67 | 607,800 | — | — |
| 2011-05-06 | $20.45 | $20.61 | 1,033,200 | — | — |
| 2011-05-05 | $20.25 | $20.40 | 712,500 | — | — |
| 2011-05-04 | $20.34 | $20.50 | 1,066,200 | — | — |
| 2011-05-03 | $20.43 | $20.54 | 482,700 | — | — |
| 2011-05-02 | $20.49 | $20.60 | 727,350 | — | — |
| 2011-04-29 | $20.51 | $20.62 | 1,696,200 | — | — |
| 2011-04-28 | $20.27 | $20.38 | 764,700 | — | — |
| 2011-04-27 | $20.39 | $20.50 | 923,100 | — | — |
| 2011-04-26 | $20.23 | $20.34 | 1,008,750 | — | — |
| 2011-04-25 | $19.90 | $20.01 | 630,000 | — | — |
| 2011-04-21 | $19.85 | $19.95 | 442,500 | — | — |
| 2011-04-20 | $19.88 | $19.99 | 482,550 | — | — |
| 2011-04-19 | $19.61 | $19.71 | 408,000 | — | — |
| 2011-04-18 | $19.57 | $19.68 | 720,450 | — | — |
| 2011-04-15 | $19.87 | $19.98 | 915,300 | — | — |
| 2011-04-14 | $19.61 | $19.71 | 788,400 | — | — |
| 2011-04-13 | $19.67 | $19.77 | 744,450 | — | — |
| 2011-04-12 | $19.77 | $19.87 | 630,000 | — | — |
| 2011-04-11 | $19.95 | $20.05 | 714,900 | — | — |
| 2011-04-08 | $20.13 | $20.24 | 516,300 | — | — |
| 2011-04-07 | $20.23 | $20.33 | 792,600 | — | — |
| 2011-04-06 | $20.39 | $20.50 | 1,503,600 | — | — |
| 2011-04-05 | $19.70 | $19.81 | 890,400 | — | — |
| 2011-04-04 | $19.52 | $19.62 | 747,000 | — | — |
| 2011-04-01 | $19.45 | $19.56 | 854,550 | — | — |
| 2011-03-31 | $19.19 | $19.30 | 934,650 | — | — |
| 2011-03-30 | $19.09 | $19.20 | 641,700 | — | — |
| 2011-03-29 | $19.05 | $19.16 | 773,550 | — | — |
| 2011-03-28 | $18.98 | $19.08 | 1,080,600 | — | — |
| 2011-03-25 | $19.14 | $19.24 | 1,160,850 | — | — |
| 2011-03-24 | $18.91 | $19.01 | 2,985,450 | — | — |
| 2011-03-23 | $18.83 | $18.93 | 1,540,650 | — | — |
| 2011-03-22 | $18.91 | $19.01 | 677,250 | — | — |
| 2011-03-21 | $18.89 | $18.99 | 1,628,400 | — | — |
| 2011-03-18 | $18.93 | $19.03 | 987,600 | — | — |
| 2011-03-17 | $18.92 | $19.02 | 404,100 | — | — |
| 2011-03-16 | $18.89 | $18.99 | 798,750 | — | — |
| 2011-03-15 | $19.09 | $19.20 | 1,347,750 | — | — |
| 2011-03-14 | $19.03 | $19.13 | 609,750 | — | — |
| 2011-03-11 | $18.91 | $19.01 | 1,176,450 | — | — |
| 2011-03-10 | $18.85 | $18.95 | 882,000 | — | — |
| 2011-03-09 | $19.23 | $19.33 | 837,150 | — | — |
| 2011-03-08 | $19.20 | $19.30 | 1,354,650 | — | — |
| 2011-03-07 | $19.02 | $19.12 | 1,313,250 | — | — |
| 2011-03-04 | $19.21 | $19.31 | 629,400 | — | — |
| 2011-03-03 | $19.33 | $19.44 | 838,950 | — | — |
| 2011-03-02 | $19.13 | $19.24 | 611,400 | — | — |
| 2011-03-01 | $19.12 | $19.22 | 556,800 | — | — |
| 2011-02-28 | $19.33 | $19.43 | 648,150 | — | — |
| 2011-02-25 | $19.33 | $19.44 | 603,300 | — | — |
| 2011-02-24 | $19.13 | $19.23 | 735,900 | — | — |
| 2011-02-23 | $19.25 | $19.36 | 755,250 | — | — |
| 2011-02-22 | $19.41 | $19.52 | 901,650 | — | — |
| 2011-02-18 | $19.82 | $19.93 | 565,050 | — | — |
| 2011-02-17 | $19.88 | $19.99 | 316,200 | — | — |
| 2011-02-16 | $19.79 | $19.84 | 626,400 | — | — |
| 2011-02-15 | $19.77 | $19.82 | 597,150 | — | — |
| 2011-02-14 | $19.74 | $19.80 | 516,900 | — | — |
| 2011-02-11 | $19.49 | $19.55 | 932,250 | — | — |
| 2011-02-10 | $19.40 | $19.45 | 957,450 | — | — |
| 2011-02-09 | $19.52 | $19.57 | 1,440,300 | — | — |
| 2011-02-08 | $19.45 | $19.50 | 1,054,650 | — | — |
| 2011-02-07 | $19.69 | $19.74 | 791,400 | — | — |
| 2011-02-04 | $19.49 | $19.55 | 435,000 | — | — |
| 2011-02-03 | $19.38 | $19.43 | 387,150 | — | — |
| 2011-02-02 | $19.45 | $19.50 | 558,450 | — | — |
| 2011-02-01 | $19.45 | $19.50 | 408,150 | — | — |
| 2011-01-31 | $19.31 | $19.37 | 535,350 | — | — |
| 2011-01-28 | $19.23 | $19.28 | 645,300 | — | — |
| 2011-01-27 | $19.50 | $19.55 | 440,250 | — | — |
| 2011-01-26 | $19.53 | $19.58 | 852,600 | — | — |
| 2011-01-25 | $19.25 | $19.30 | 930,450 | — | — |
| 2011-01-24 | $18.88 | $18.93 | 805,500 | — | — |
| 2011-01-21 | $18.80 | $18.85 | 739,050 | — | — |
| 2011-01-20 | $18.67 | $18.73 | 671,550 | — | — |
| 2011-01-19 | $18.67 | $18.73 | 782,100 | — | — |
| 2011-01-18 | $18.67 | $18.72 | 1,134,450 | — | — |
| 2011-01-14 | $18.37 | $18.42 | 877,650 | — | — |
| 2011-01-13 | $18.21 | $18.26 | 575,850 | — | — |
| 2011-01-12 | $18.19 | $18.24 | 668,100 | — | — |
| 2011-01-11 | $18.07 | $18.12 | 662,250 | — | — |
| 2011-01-10 | $18.11 | $18.16 | 851,100 | — | — |
| 2011-01-07 | $18.21 | $18.26 | 658,650 | — | — |
| 2011-01-06 | $18.45 | $18.50 | 555,900 | — | — |
| 2011-01-05 | $18.45 | $18.50 | 776,400 | — | — |
| 2011-01-04 | $18.49 | $18.54 | 1,161,000 | — | — |
| 2011-01-03 | $18.61 | $18.67 | 697,950 | — | — |