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
- 2005-01-28 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 | $21.21 | $24.73 | 401,400 | — | — |
| 2011-12-29 | $21.40 | $24.95 | 489,700 | — | — |
| 2011-12-28 | $20.94 | $24.41 | 495,400 | — | — |
| 2011-12-27 | $21.57 | $25.14 | 297,900 | — | — |
| 2011-12-23 | $21.35 | $24.89 | 325,800 | — | — |
| 2011-12-22 | $21.53 | $25.10 | 762,000 | — | — |
| 2011-12-21 | $20.70 | $24.13 | 374,000 | — | — |
| 2011-12-20 | $20.51 | $23.91 | 804,400 | — | — |
| 2011-12-19 | $19.26 | $22.45 | 554,700 | — | — |
| 2011-12-16 | $19.87 | $23.16 | 744,500 | — | — |
| 2011-12-15 | $19.07 | $22.23 | 1,021,100 | — | — |
| 2011-12-14 | $20.09 | $22.69 | 842,000 | — | — |
| 2011-12-13 | $20.91 | $23.61 | 784,200 | — | — |
| 2011-12-12 | $21.45 | $24.22 | 828,200 | — | — |
| 2011-12-09 | $22.39 | $25.28 | 869,300 | — | — |
| 2011-12-08 | $21.11 | $23.84 | 1,087,900 | — | — |
| 2011-12-07 | $22.39 | $25.28 | 982,700 | — | — |
| 2011-12-06 | $22.31 | $25.19 | 745,700 | — | — |
| 2011-12-05 | $21.78 | $24.59 | 814,300 | — | — |
| 2011-12-02 | $20.75 | $23.43 | 586,200 | — | — |
| 2011-12-01 | $20.27 | $22.89 | 649,200 | — | — |
| 2011-11-30 | $20.02 | $22.61 | 838,400 | — | — |
| 2011-11-29 | $18.24 | $20.60 | 805,400 | — | — |
| 2011-11-28 | $18.49 | $20.88 | 864,800 | — | — |
| 2011-11-25 | $16.75 | $18.91 | 328,400 | — | — |
| 2011-11-23 | $17.23 | $19.46 | 798,700 | — | — |
| 2011-11-22 | $17.55 | $19.82 | 478,400 | — | — |
| 2011-11-21 | $18.10 | $20.44 | 447,100 | — | — |
| 2011-11-18 | $18.75 | $21.17 | 395,100 | — | — |
| 2011-11-17 | $18.72 | $21.14 | 732,000 | — | — |
| 2011-11-16 | $19.88 | $22.45 | 764,500 | — | — |
| 2011-11-15 | $20.40 | $23.04 | 518,500 | — | — |
| 2011-11-14 | $20.08 | $22.67 | 468,600 | — | — |
| 2011-11-11 | $20.36 | $22.94 | 425,800 | — | — |
| 2011-11-10 | $19.79 | $22.30 | 607,500 | — | — |
| 2011-11-09 | $19.01 | $21.42 | 823,500 | — | — |
| 2011-11-08 | $20.33 | $22.91 | 602,100 | — | — |
| 2011-11-07 | $20.04 | $22.58 | 535,900 | — | — |
| 2011-11-04 | $19.98 | $22.52 | 1,000,700 | — | — |
| 2011-11-03 | $20.82 | $23.46 | 820,800 | — | — |
| 2011-11-02 | $19.63 | $22.12 | 1,179,200 | — | — |
| 2011-11-01 | $18.21 | $20.52 | 995,000 | — | — |
| 2011-10-31 | $19.69 | $22.19 | 849,100 | — | — |
| 2011-10-28 | $20.83 | $23.47 | 585,200 | — | — |
| 2011-10-27 | $21.01 | $23.68 | 964,500 | — | — |
| 2011-10-26 | $18.86 | $21.25 | 540,600 | — | — |
| 2011-10-25 | $17.97 | $20.25 | 829,500 | — | — |
| 2011-10-24 | $19.11 | $21.54 | 804,100 | — | — |
| 2011-10-21 | $18.16 | $20.47 | 629,600 | — | — |
| 2011-10-20 | $17.34 | $19.54 | 561,900 | — | — |
| 2011-10-19 | $17.04 | $19.20 | 608,400 | — | — |
| 2011-10-18 | $17.37 | $19.58 | 822,000 | — | — |
| 2011-10-17 | $16.60 | $18.71 | 1,437,600 | — | — |
| 2011-10-14 | $17.77 | $20.03 | 838,400 | — | — |
| 2011-10-13 | $16.23 | $18.29 | 1,157,200 | — | — |
| 2011-10-12 | $16.61 | $18.72 | 1,632,400 | — | — |
| 2011-10-11 | $14.90 | $16.79 | 665,900 | — | — |
| 2011-10-10 | $15.11 | $17.03 | 562,500 | — | — |
| 2011-10-07 | $13.96 | $15.73 | 549,400 | — | — |
| 2011-10-06 | $14.45 | $16.28 | 834,300 | — | — |
| 2011-10-05 | $14.06 | $15.85 | 743,900 | — | — |
| 2011-10-04 | $13.42 | $15.12 | 1,400,000 | — | — |
| 2011-10-03 | $12.61 | $14.21 | 794,700 | — | — |
| 2011-09-30 | $13.76 | $15.51 | 582,800 | — | — |
| 2011-09-29 | $14.64 | $16.50 | 798,300 | — | — |
| 2011-09-28 | $14.49 | $16.33 | 845,700 | — | — |
| 2011-09-27 | $15.90 | $17.92 | 785,700 | — | — |
| 2011-09-26 | $15.16 | $17.08 | 932,300 | — | — |
| 2011-09-23 | $14.18 | $15.98 | 1,186,100 | — | — |
| 2011-09-22 | $15.11 | $17.03 | 800,100 | — | — |
| 2011-09-21 | $16.81 | $18.94 | 809,200 | — | — |
| 2011-09-20 | $17.91 | $20.18 | 564,700 | — | — |
| 2011-09-19 | $18.73 | $21.11 | 616,400 | — | — |
| 2011-09-16 | $19.12 | $21.55 | 755,200 | — | — |
| 2011-09-15 | $19.26 | $21.71 | 576,500 | — | — |
| 2011-09-14 | $18.56 | $20.92 | 721,900 | — | — |
| 2011-09-13 | $18.56 | $20.92 | 571,000 | — | — |
| 2011-09-12 | $18.19 | $20.50 | 784,700 | — | — |
| 2011-09-09 | $18.50 | $20.85 | 503,200 | — | — |
| 2011-09-08 | $19.51 | $21.99 | 512,000 | — | — |
| 2011-09-07 | $20.07 | $22.62 | 565,100 | — | — |
| 2011-09-06 | $19.21 | $21.65 | 1,229,100 | — | — |
| 2011-09-02 | $19.01 | $21.42 | 954,400 | — | — |
| 2011-09-01 | $20.36 | $22.94 | 650,300 | — | — |
| 2011-08-31 | $21.12 | $23.80 | 515,400 | — | — |
| 2011-08-30 | $21.48 | $24.21 | 805,800 | — | — |
| 2011-08-29 | $21.16 | $23.85 | 527,500 | — | — |
| 2011-08-26 | $19.76 | $22.27 | 566,900 | — | — |
| 2011-08-25 | $18.96 | $21.37 | 519,100 | — | — |
| 2011-08-24 | $19.35 | $21.81 | 407,000 | — | — |
| 2011-08-23 | $19.41 | $21.87 | 620,000 | — | — |
| 2011-08-22 | $18.06 | $20.35 | 781,300 | — | — |
| 2011-08-19 | $18.32 | $20.65 | 949,400 | — | — |
| 2011-08-18 | $19.46 | $21.93 | 607,200 | — | — |
| 2011-08-17 | $21.56 | $24.25 | 483,900 | — | — |
| 2011-08-16 | $21.55 | $24.24 | 1,088,200 | — | — |
| 2011-08-15 | $21.99 | $24.74 | 710,000 | — | — |
| 2011-08-12 | $20.54 | $23.10 | 751,100 | — | — |
| 2011-08-11 | $20.63 | $23.21 | 873,000 | — | — |
| 2011-08-10 | $18.78 | $21.13 | 1,374,700 | — | — |
| 2011-08-09 | $19.57 | $22.01 | 2,091,800 | — | — |
| 2011-08-08 | $18.35 | $20.64 | 1,415,700 | — | — |
| 2011-08-05 | $21.83 | $24.56 | 1,738,300 | — | — |
| 2011-08-04 | $23.21 | $26.11 | 1,960,500 | — | — |
| 2011-08-03 | $26.93 | $30.29 | 1,108,500 | — | — |
| 2011-08-02 | $26.78 | $30.12 | 819,200 | — | — |
| 2011-08-01 | $27.75 | $31.22 | 680,900 | — | — |
| 2011-07-29 | $27.10 | $30.48 | 612,700 | — | — |
| 2011-07-28 | $27.21 | $30.61 | 383,800 | — | — |
| 2011-07-27 | $27.72 | $31.18 | 550,400 | — | — |
| 2011-07-26 | $28.33 | $31.87 | 422,500 | — | — |
| 2011-07-25 | $28.68 | $32.26 | 439,400 | — | — |
| 2011-07-22 | $28.54 | $32.10 | 623,000 | — | — |
| 2011-07-21 | $27.89 | $31.37 | 648,300 | — | — |
| 2011-07-20 | $27.65 | $31.10 | 821,800 | — | — |
| 2011-07-19 | $28.03 | $31.53 | 713,400 | — | — |
| 2011-07-18 | $26.77 | $30.11 | 861,100 | — | — |
| 2011-07-15 | $26.76 | $30.10 | 907,900 | — | — |
| 2011-07-14 | $25.46 | $28.64 | 726,700 | — | — |
| 2011-07-13 | $26.17 | $29.44 | 642,900 | — | — |
| 2011-07-12 | $26.00 | $29.25 | 626,200 | — | — |
| 2011-07-11 | $26.02 | $29.27 | 858,300 | — | — |
| 2011-07-08 | $26.88 | $30.24 | 849,800 | — | — |
| 2011-07-07 | $27.37 | $30.79 | 1,079,300 | — | — |
| 2011-07-06 | $26.71 | $30.05 | 671,800 | — | — |
| 2011-07-05 | $27.00 | $30.37 | 753,900 | — | — |
| 2011-07-01 | $26.59 | $29.91 | 719,800 | — | — |
| 2011-06-30 | $26.12 | $29.38 | 726,000 | — | — |
| 2011-06-29 | $25.71 | $28.92 | 554,300 | — | — |
| 2011-06-28 | $25.04 | $28.17 | 920,800 | — | — |
| 2011-06-27 | $23.86 | $26.84 | 699,100 | — | — |
| 2011-06-24 | $23.69 | $26.65 | 1,071,300 | — | — |
| 2011-06-23 | $24.22 | $27.24 | 905,800 | — | — |
| 2011-06-22 | $24.39 | $27.44 | 872,000 | — | — |
| 2011-06-21 | $24.51 | $27.57 | 645,900 | — | — |
| 2011-06-20 | $23.48 | $26.41 | 935,900 | — | — |
| 2011-06-17 | $23.71 | $26.67 | 2,437,700 | — | — |
| 2011-06-16 | $23.08 | $25.96 | 758,000 | — | — |
| 2011-06-15 | $22.81 | $25.66 | 922,400 | — | — |
| 2011-06-14 | $23.51 | $26.45 | 545,900 | — | — |
| 2011-06-13 | $22.70 | $25.53 | 1,605,400 | — | — |
| 2011-06-10 | $23.46 | $26.39 | 817,200 | — | — |
| 2011-06-09 | $24.33 | $27.37 | 806,200 | — | — |
| 2011-06-08 | $23.59 | $26.54 | 1,098,300 | — | — |
| 2011-06-07 | $23.21 | $26.11 | 806,200 | — | — |
| 2011-06-06 | $23.46 | $26.39 | 844,100 | — | — |
| 2011-06-03 | $24.10 | $27.11 | 705,100 | — | — |
| 2011-06-02 | $24.60 | $27.67 | 618,900 | — | — |
| 2011-06-01 | $24.31 | $27.35 | 1,090,900 | — | — |
| 2011-05-31 | $25.90 | $29.13 | 597,500 | — | — |
| 2011-05-27 | $25.34 | $28.50 | 648,900 | — | — |
| 2011-05-26 | $24.93 | $28.04 | 869,500 | — | — |
| 2011-05-25 | $24.59 | $27.66 | 1,005,700 | — | — |
| 2011-05-24 | $23.32 | $26.23 | 415,800 | — | — |
| 2011-05-23 | $23.14 | $26.03 | 581,800 | — | — |
| 2011-05-20 | $24.13 | $27.14 | 862,500 | — | — |
| 2011-05-19 | $24.01 | $27.01 | 614,300 | — | — |
| 2011-05-18 | $24.18 | $27.20 | 1,174,200 | — | — |
| 2011-05-17 | $23.04 | $25.92 | 920,000 | — | — |
| 2011-05-16 | $22.64 | $25.47 | 1,048,900 | — | — |
| 2011-05-13 | $22.79 | $25.64 | 647,800 | — | — |
| 2011-05-12 | $23.29 | $26.20 | 1,031,600 | — | — |
| 2011-05-11 | $23.78 | $26.75 | 1,194,300 | — | — |
| 2011-05-10 | $25.04 | $28.17 | 580,300 | — | — |
| 2011-05-09 | $24.67 | $27.75 | 635,100 | — | — |
| 2011-05-06 | $24.04 | $27.00 | 1,016,100 | — | — |
| 2011-05-05 | $23.93 | $26.87 | 1,467,200 | — | — |
| 2011-05-04 | $24.89 | $27.95 | 891,200 | — | — |
| 2011-05-03 | $25.88 | $29.06 | 943,100 | — | — |
| 2011-05-02 | $26.32 | $29.56 | 806,700 | — | — |
| 2011-04-29 | $26.81 | $30.11 | 661,000 | — | — |
| 2011-04-28 | $26.95 | $30.26 | 1,033,600 | — | — |
| 2011-04-27 | $26.86 | $30.16 | 1,514,400 | — | — |
| 2011-04-26 | $27.80 | $31.22 | 4,398,400 | — | — |
| 2011-04-25 | $23.57 | $26.47 | 662,300 | — | — |
| 2011-04-21 | $22.76 | $25.56 | 478,100 | — | — |
| 2011-04-20 | $22.75 | $25.55 | 709,100 | — | — |
| 2011-04-19 | $21.55 | $24.20 | 434,400 | — | — |
| 2011-04-18 | $21.84 | $24.53 | 621,900 | — | — |
| 2011-04-15 | $22.22 | $24.95 | 623,300 | — | — |
| 2011-04-14 | $21.99 | $24.69 | 789,700 | — | — |
| 2011-04-13 | $21.81 | $24.49 | 778,500 | — | — |
| 2011-04-12 | $21.78 | $24.46 | 906,900 | — | — |
| 2011-04-11 | $22.03 | $24.74 | 705,400 | — | — |
| 2011-04-08 | $22.61 | $25.39 | 423,700 | — | — |
| 2011-04-07 | $22.49 | $25.26 | 714,700 | — | — |
| 2011-04-06 | $22.82 | $25.63 | 711,000 | — | — |
| 2011-04-05 | $22.78 | $25.58 | 473,400 | — | — |
| 2011-04-04 | $22.86 | $25.67 | 511,500 | — | — |
| 2011-04-01 | $22.59 | $25.37 | 928,700 | — | — |
| 2011-03-31 | $22.79 | $25.59 | 721,400 | — | — |
| 2011-03-30 | $22.14 | $24.86 | 480,300 | — | — |
| 2011-03-29 | $21.77 | $24.45 | 406,000 | — | — |
| 2011-03-28 | $21.27 | $23.89 | 621,500 | — | — |
| 2011-03-25 | $21.80 | $24.48 | 726,400 | — | — |
| 2011-03-24 | $21.42 | $24.05 | 870,600 | — | — |
| 2011-03-23 | $21.22 | $23.83 | 1,150,000 | — | — |
| 2011-03-22 | $20.32 | $22.82 | 678,500 | — | — |
| 2011-03-21 | $20.36 | $22.86 | 1,126,900 | — | — |
| 2011-03-18 | $19.85 | $22.29 | 3,030,300 | — | — |
| 2011-03-17 | $20.01 | $22.47 | 787,900 | — | — |
| 2011-03-16 | $19.63 | $22.04 | 1,337,200 | — | — |
| 2011-03-15 | $19.63 | $22.04 | 1,599,500 | — | — |
| 2011-03-14 | $19.90 | $22.35 | 1,363,800 | — | — |
| 2011-03-11 | $19.09 | $21.44 | 931,900 | — | — |
| 2011-03-10 | $19.09 | $21.39 | 1,266,000 | — | — |
| 2011-03-09 | $19.73 | $22.11 | 1,512,300 | — | — |
| 2011-03-08 | $20.21 | $22.65 | 1,401,800 | — | — |
| 2011-03-07 | $21.30 | $23.87 | 1,666,200 | — | — |
| 2011-03-04 | $20.58 | $23.06 | 1,099,200 | — | — |
| 2011-03-03 | $20.52 | $23.00 | 2,064,400 | — | — |
| 2011-03-02 | $21.10 | $23.65 | 4,509,100 | — | — |
| 2011-03-01 | $24.64 | $27.61 | 1,151,000 | — | — |
| 2011-02-28 | $25.53 | $28.61 | 960,200 | — | — |
| 2011-02-25 | $25.39 | $28.45 | 1,117,100 | — | — |
| 2011-02-24 | $24.15 | $27.06 | 739,400 | — | — |
| 2011-02-23 | $23.61 | $26.46 | 511,800 | — | — |
| 2011-02-22 | $22.81 | $25.56 | 792,400 | — | — |
| 2011-02-18 | $23.22 | $26.02 | 651,000 | — | — |
| 2011-02-17 | $23.36 | $26.18 | 797,400 | — | — |
| 2011-02-16 | $23.68 | $26.54 | 749,500 | — | — |
| 2011-02-15 | $23.44 | $26.27 | 1,052,000 | — | — |
| 2011-02-14 | $23.56 | $26.40 | 988,900 | — | — |
| 2011-02-11 | $22.56 | $25.28 | 748,500 | — | — |
| 2011-02-10 | $21.73 | $24.35 | 517,900 | — | — |
| 2011-02-09 | $21.62 | $24.23 | 711,500 | — | — |
| 2011-02-08 | $21.85 | $24.49 | 759,000 | — | — |
| 2011-02-07 | $21.59 | $24.19 | 756,700 | — | — |
| 2011-02-04 | $21.02 | $23.56 | 491,400 | — | — |
| 2011-02-03 | $20.94 | $23.47 | 374,600 | — | — |
| 2011-02-02 | $20.61 | $23.10 | 488,600 | — | — |
| 2011-02-01 | $20.67 | $23.16 | 1,106,600 | — | — |
| 2011-01-31 | $20.35 | $22.81 | 1,125,700 | — | — |
| 2011-01-28 | $19.21 | $21.53 | 855,100 | — | — |
| 2011-01-27 | $19.30 | $21.63 | 703,100 | — | — |
| 2011-01-26 | $19.40 | $21.74 | 881,900 | — | — |
| 2011-01-25 | $18.32 | $20.53 | 724,900 | — | — |
| 2011-01-24 | $18.42 | $20.64 | 507,000 | — | — |
| 2011-01-21 | $18.21 | $20.41 | 791,500 | — | — |
| 2011-01-20 | $18.05 | $20.23 | 739,700 | — | — |
| 2011-01-19 | $18.21 | $20.41 | 589,700 | — | — |
| 2011-01-18 | $18.59 | $20.83 | 396,400 | — | — |
| 2011-01-14 | $18.78 | $21.05 | 698,500 | — | — |
| 2011-01-13 | $18.37 | $20.59 | 438,100 | — | — |
| 2011-01-12 | $18.41 | $20.63 | 681,500 | — | — |
| 2011-01-11 | $18.10 | $20.28 | 971,400 | — | — |
| 2011-01-10 | $17.99 | $20.16 | 1,041,400 | — | — |
| 2011-01-07 | $18.04 | $20.22 | 695,000 | — | — |
| 2011-01-06 | $17.91 | $20.07 | 762,700 | — | — |
| 2011-01-05 | $18.25 | $20.45 | 644,200 | — | — |
| 2011-01-04 | $18.04 | $20.22 | 1,171,000 | — | — |
| 2011-01-03 | $18.32 | $20.53 | 883,600 | — | — |