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
- 1999-07-23 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 | $24.47 | $24.80 | 244,835 | — | — |
| 2011-12-29 | $24.56 | $24.89 | 229,195 | — | — |
| 2011-12-28 | $24.35 | $24.68 | 253,920 | — | — |
| 2011-12-27 | $24.61 | $24.94 | 236,670 | — | — |
| 2011-12-23 | $24.40 | $24.73 | 216,315 | — | — |
| 2011-12-22 | $24.37 | $24.69 | 539,465 | — | — |
| 2011-12-21 | $24.10 | $24.42 | 544,180 | — | — |
| 2011-12-20 | $24.05 | $24.38 | 542,685 | — | — |
| 2011-12-19 | $23.19 | $23.50 | 609,615 | — | — |
| 2011-12-16 | $22.90 | $23.20 | 1,139,535 | — | — |
| 2011-12-15 | $22.64 | $22.95 | 450,800 | — | — |
| 2011-12-14 | $22.63 | $22.94 | 581,325 | — | — |
| 2011-12-13 | $23.11 | $23.42 | 698,855 | — | — |
| 2011-12-12 | $22.99 | $23.30 | 663,665 | — | — |
| 2011-12-09 | $23.57 | $23.89 | 977,500 | — | — |
| 2011-12-08 | $22.98 | $23.29 | 474,950 | — | — |
| 2011-12-07 | $23.00 | $23.31 | 678,730 | — | — |
| 2011-12-06 | $23.49 | $23.80 | 368,805 | — | — |
| 2011-12-05 | $23.69 | $24.01 | 741,865 | — | — |
| 2011-12-02 | $23.74 | $24.06 | 748,995 | — | — |
| 2011-12-01 | $23.45 | $23.77 | 898,265 | — | — |
| 2011-11-30 | $23.57 | $23.89 | 657,225 | — | — |
| 2011-11-29 | $23.10 | $23.42 | 645,840 | — | — |
| 2011-11-28 | $23.98 | $24.31 | 483,115 | — | — |
| 2011-11-25 | $23.03 | $23.34 | 182,850 | — | — |
| 2011-11-23 | $23.63 | $23.94 | 435,735 | — | — |
| 2011-11-22 | $23.96 | $24.28 | 1,170,700 | — | — |
| 2011-11-21 | $24.50 | $24.83 | 593,055 | — | — |
| 2011-11-18 | $25.41 | $25.75 | 416,300 | — | — |
| 2011-11-17 | $25.05 | $25.39 | 302,220 | — | — |
| 2011-11-16 | $25.24 | $25.58 | 367,425 | — | — |
| 2011-11-15 | $25.59 | $25.94 | 250,700 | — | — |
| 2011-11-14 | $25.31 | $25.65 | 517,040 | — | — |
| 2011-11-11 | $25.22 | $25.56 | 362,710 | — | — |
| 2011-11-10 | $24.59 | $24.92 | 528,540 | — | — |
| 2011-11-09 | $24.43 | $24.75 | 355,120 | — | — |
| 2011-11-08 | $25.21 | $25.37 | 438,380 | — | — |
| 2011-11-07 | $25.22 | $25.38 | 383,410 | — | — |
| 2011-11-04 | $25.64 | $25.80 | 474,950 | — | — |
| 2011-11-03 | $26.09 | $26.25 | 784,300 | — | — |
| 2011-11-02 | $26.09 | $26.25 | 653,085 | — | — |
| 2011-11-01 | $25.80 | $25.96 | 452,180 | — | — |
| 2011-10-31 | $26.71 | $26.88 | 260,475 | — | — |
| 2011-10-28 | $27.10 | $27.27 | 291,525 | — | — |
| 2011-10-27 | $27.02 | $27.19 | 443,325 | — | — |
| 2011-10-26 | $25.65 | $25.81 | 383,065 | — | — |
| 2011-10-25 | $25.45 | $25.61 | 344,310 | — | — |
| 2011-10-24 | $26.61 | $26.78 | 441,255 | — | — |
| 2011-10-21 | $25.88 | $26.04 | 302,680 | — | — |
| 2011-10-20 | $25.32 | $25.48 | 304,980 | — | — |
| 2011-10-19 | $25.40 | $25.56 | 314,410 | — | — |
| 2011-10-18 | $25.85 | $26.01 | 236,210 | — | — |
| 2011-10-17 | $25.48 | $25.64 | 306,245 | — | — |
| 2011-10-14 | $26.17 | $26.34 | 308,775 | — | — |
| 2011-10-13 | $25.22 | $25.38 | 244,490 | — | — |
| 2011-10-12 | $25.42 | $25.58 | 317,860 | — | — |
| 2011-10-11 | $24.90 | $25.05 | 264,270 | — | — |
| 2011-10-10 | $24.74 | $24.89 | 459,195 | — | — |
| 2011-10-07 | $24.41 | $24.56 | 428,145 | — | — |
| 2011-10-06 | $25.22 | $25.38 | 638,250 | — | — |
| 2011-10-05 | $24.67 | $24.82 | 952,545 | — | — |
| 2011-10-04 | $23.86 | $24.01 | 1,484,535 | — | — |
| 2011-10-03 | $22.17 | $22.31 | 947,830 | — | — |
| 2011-09-30 | $23.39 | $23.54 | 501,285 | — | — |
| 2011-09-29 | $24.10 | $24.25 | 839,960 | — | — |
| 2011-09-28 | $24.35 | $24.50 | 702,535 | — | — |
| 2011-09-27 | $25.41 | $25.57 | 845,940 | — | — |
| 2011-09-26 | $25.60 | $25.76 | 557,635 | — | — |
| 2011-09-23 | $25.40 | $25.56 | 793,500 | — | — |
| 2011-09-22 | $25.90 | $26.07 | 933,340 | — | — |
| 2011-09-21 | $26.03 | $26.19 | 1,171,965 | — | — |
| 2011-09-20 | $26.30 | $26.47 | 489,900 | — | — |
| 2011-09-19 | $27.01 | $27.18 | 464,025 | — | — |
| 2011-09-16 | $27.69 | $27.86 | 664,585 | — | — |
| 2011-09-15 | $27.70 | $27.88 | 480,355 | — | — |
| 2011-09-14 | $27.49 | $27.66 | 447,005 | — | — |
| 2011-09-13 | $27.26 | $27.43 | 556,830 | — | — |
| 2011-09-12 | $26.69 | $26.85 | 519,455 | — | — |
| 2011-09-09 | $26.25 | $26.42 | 1,268,565 | — | — |
| 2011-09-08 | $27.63 | $27.80 | 542,225 | — | — |
| 2011-09-07 | $27.59 | $27.76 | 491,740 | — | — |
| 2011-09-06 | $26.69 | $26.85 | 583,395 | — | — |
| 2011-09-02 | $26.97 | $27.14 | 593,975 | — | — |
| 2011-09-01 | $27.50 | $27.68 | 469,660 | — | — |
| 2011-08-31 | $27.78 | $27.96 | 855,370 | — | — |
| 2011-08-30 | $27.83 | $27.83 | 1,199,450 | — | — |
| 2011-08-29 | $26.78 | $26.78 | 555,680 | — | — |
| 2011-08-26 | $25.52 | $25.52 | 439,300 | — | — |
| 2011-08-25 | $25.37 | $25.37 | 423,775 | — | — |
| 2011-08-24 | $26.16 | $26.16 | 372,945 | — | — |
| 2011-08-23 | $25.73 | $25.73 | 439,645 | — | — |
| 2011-08-22 | $24.30 | $24.30 | 415,150 | — | — |
| 2011-08-19 | $23.90 | $23.90 | 617,895 | — | — |
| 2011-08-18 | $24.30 | $24.30 | 694,830 | — | — |
| 2011-08-17 | $24.88 | $24.88 | 213,440 | — | — |
| 2011-08-16 | $25.00 | $25.00 | 324,530 | — | — |
| 2011-08-15 | $25.53 | $25.53 | 259,785 | — | — |
| 2011-08-12 | $25.12 | $25.12 | 251,160 | — | — |
| 2011-08-11 | $24.94 | $24.94 | 770,270 | — | — |
| 2011-08-10 | $24.30 | $24.30 | 574,540 | — | — |
| 2011-08-09 | $25.51 | $25.51 | 840,190 | — | — |
| 2011-08-08 | $24.85 | $24.85 | 924,715 | — | — |
| 2011-08-05 | $26.26 | $26.26 | 862,040 | — | — |
| 2011-08-04 | $25.70 | $25.70 | 976,810 | — | — |
| 2011-08-03 | $26.33 | $26.33 | 2,042,400 | — | — |
| 2011-08-02 | $22.59 | $22.59 | 659,295 | — | — |
| 2011-08-01 | $22.37 | $22.37 | 446,775 | — | — |
| 2011-07-29 | $23.25 | $23.25 | 215,510 | — | — |
| 2011-07-28 | $23.48 | $23.48 | 174,915 | — | — |
| 2011-07-27 | $23.70 | $23.70 | 266,570 | — | — |
| 2011-07-26 | $24.34 | $24.34 | 157,090 | — | — |
| 2011-07-25 | $24.53 | $24.53 | 293,020 | — | — |
| 2011-07-22 | $24.56 | $24.56 | 148,235 | — | — |
| 2011-07-21 | $24.56 | $24.56 | 136,735 | — | — |
| 2011-07-20 | $24.51 | $24.51 | 126,270 | — | — |
| 2011-07-19 | $24.77 | $24.77 | 163,760 | — | — |
| 2011-07-18 | $24.40 | $24.40 | 150,880 | — | — |
| 2011-07-15 | $24.84 | $24.84 | 233,680 | — | — |
| 2011-07-14 | $24.52 | $24.52 | 157,205 | — | — |
| 2011-07-13 | $25.03 | $25.03 | 165,715 | — | — |
| 2011-07-12 | $24.99 | $24.99 | 248,515 | — | — |
| 2011-07-11 | $24.85 | $24.85 | 192,280 | — | — |
| 2011-07-08 | $25.14 | $25.14 | 163,875 | — | — |
| 2011-07-07 | $25.22 | $25.22 | 181,585 | — | — |
| 2011-07-06 | $25.02 | $25.02 | 235,980 | — | — |
| 2011-07-05 | $24.86 | $24.86 | 258,060 | — | — |
| 2011-07-01 | $24.78 | $24.78 | 222,755 | — | — |
| 2011-06-30 | $24.55 | $24.55 | 251,850 | — | — |
| 2011-06-29 | $24.06 | $24.06 | 266,685 | — | — |
| 2011-06-28 | $23.95 | $23.95 | 206,885 | — | — |
| 2011-06-27 | $23.89 | $23.89 | 290,145 | — | — |
| 2011-06-24 | $23.69 | $23.69 | 749,570 | — | — |
| 2011-06-23 | $24.13 | $24.13 | 244,605 | — | — |
| 2011-06-22 | $24.18 | $24.18 | 203,435 | — | — |
| 2011-06-21 | $24.53 | $24.53 | 263,810 | — | — |
| 2011-06-20 | $24.23 | $24.23 | 144,440 | — | — |
| 2011-06-17 | $24.14 | $24.14 | 324,760 | — | — |
| 2011-06-16 | $24.40 | $24.40 | 301,875 | — | — |
| 2011-06-15 | $24.52 | $24.52 | 284,050 | — | — |
| 2011-06-14 | $24.52 | $24.52 | 154,100 | — | — |
| 2011-06-13 | $24.17 | $24.17 | 210,565 | — | — |
| 2011-06-10 | $24.11 | $24.11 | 385,595 | — | — |
| 2011-06-09 | $24.46 | $24.46 | 547,860 | — | — |
| 2011-06-08 | $24.50 | $24.50 | 339,250 | — | — |
| 2011-06-07 | $24.51 | $24.51 | 240,235 | — | — |
| 2011-06-06 | $24.61 | $24.61 | 418,830 | — | — |
| 2011-06-03 | $24.68 | $24.68 | 286,350 | — | — |
| 2011-06-02 | $25.14 | $25.14 | 277,495 | — | — |
| 2011-06-01 | $24.76 | $24.76 | 431,480 | — | — |
| 2011-05-31 | $25.21 | $25.21 | 419,060 | — | — |
| 2011-05-27 | $24.58 | $24.58 | 122,245 | — | — |
| 2011-05-26 | $24.50 | $24.50 | 164,105 | — | — |
| 2011-05-25 | $24.30 | $24.30 | 244,720 | — | — |
| 2011-05-24 | $24.21 | $24.21 | 209,530 | — | — |
| 2011-05-23 | $24.45 | $24.45 | 228,160 | — | — |
| 2011-05-20 | $24.70 | $24.70 | 193,890 | — | — |
| 2011-05-19 | $24.74 | $24.74 | 187,450 | — | — |
| 2011-05-18 | $24.59 | $24.59 | 156,860 | — | — |
| 2011-05-17 | $24.37 | $24.37 | 219,765 | — | — |
| 2011-05-16 | $24.37 | $24.37 | 206,080 | — | — |
| 2011-05-13 | $25.03 | $25.03 | 146,050 | — | — |
| 2011-05-12 | $25.51 | $25.51 | 125,005 | — | — |
| 2011-05-11 | $25.51 | $25.51 | 175,260 | — | — |
| 2011-05-10 | $25.87 | $25.87 | 258,750 | — | — |
| 2011-05-09 | $25.57 | $25.57 | 299,000 | — | — |
| 2011-05-06 | $25.50 | $25.50 | 528,885 | — | — |
| 2011-05-05 | $24.88 | $24.88 | 293,480 | — | — |
| 2011-05-04 | $24.91 | $24.91 | 169,625 | — | — |
| 2011-05-03 | $25.31 | $25.31 | 243,800 | — | — |
| 2011-05-02 | $25.34 | $25.34 | 170,200 | — | — |
| 2011-04-29 | $25.62 | $25.62 | 200,100 | — | — |
| 2011-04-28 | $25.57 | $25.57 | 305,900 | — | — |
| 2011-04-27 | $25.64 | $25.64 | 331,200 | — | — |
| 2011-04-26 | $25.62 | $25.62 | 177,790 | — | — |
| 2011-04-25 | $25.63 | $25.63 | 182,275 | — | — |
| 2011-04-21 | $25.72 | $25.72 | 194,350 | — | — |
| 2011-04-20 | $25.36 | $25.36 | 226,665 | — | — |
| 2011-04-19 | $25.05 | $25.05 | 206,885 | — | — |
| 2011-04-18 | $25.45 | $25.45 | 218,385 | — | — |
| 2011-04-15 | $25.62 | $25.62 | 207,230 | — | — |
| 2011-04-14 | $25.33 | $25.33 | 197,110 | — | — |
| 2011-04-13 | $25.30 | $25.30 | 197,685 | — | — |
| 2011-04-12 | $25.48 | $25.48 | 146,625 | — | — |
| 2011-04-11 | $25.77 | $25.77 | 219,880 | — | — |
| 2011-04-08 | $25.71 | $25.71 | 320,275 | — | — |
| 2011-04-07 | $25.98 | $25.98 | 264,960 | — | — |
| 2011-04-06 | $26.03 | $26.03 | 287,155 | — | — |
| 2011-04-05 | $25.87 | $25.87 | 275,540 | — | — |
| 2011-04-04 | $25.95 | $25.95 | 276,690 | — | — |
| 2011-04-01 | $25.59 | $25.59 | 280,025 | — | — |
| 2011-03-31 | $25.66 | $25.66 | 271,975 | — | — |
| 2011-03-30 | $25.70 | $25.70 | 275,195 | — | — |
| 2011-03-29 | $25.57 | $25.57 | 406,525 | — | — |
| 2011-03-28 | $25.40 | $25.40 | 191,475 | — | — |
| 2011-03-25 | $25.54 | $25.54 | 162,495 | — | — |
| 2011-03-24 | $25.58 | $25.58 | 126,385 | — | — |
| 2011-03-23 | $25.30 | $25.30 | 181,010 | — | — |
| 2011-03-22 | $25.38 | $25.38 | 145,935 | — | — |
| 2011-03-21 | $25.47 | $25.47 | 330,625 | — | — |
| 2011-03-18 | $24.83 | $24.83 | 441,830 | — | — |
| 2011-03-17 | $23.98 | $23.98 | 256,105 | — | — |
| 2011-03-16 | $23.95 | $23.95 | 347,300 | — | — |
| 2011-03-15 | $24.50 | $24.50 | 207,115 | — | — |
| 2011-03-14 | $24.77 | $24.77 | 91,540 | — | — |
| 2011-03-11 | $24.93 | $24.93 | 147,085 | — | — |
| 2011-03-10 | $25.03 | $25.03 | 235,175 | — | — |
| 2011-03-09 | $25.37 | $25.37 | 144,210 | — | — |
| 2011-03-08 | $25.43 | $25.43 | 215,970 | — | — |
| 2011-03-07 | $25.04 | $25.04 | 303,025 | — | — |
| 2011-03-04 | $25.57 | $25.57 | 202,630 | — | — |
| 2011-03-03 | $25.71 | $25.71 | 191,590 | — | — |
| 2011-03-02 | $25.14 | $25.14 | 288,305 | — | — |
| 2011-03-01 | $25.07 | $25.07 | 372,715 | — | — |
| 2011-02-28 | $25.30 | $25.30 | 223,100 | — | — |
| 2011-02-25 | $25.33 | $25.33 | 326,025 | — | — |
| 2011-02-24 | $25.21 | $25.21 | 320,160 | — | — |
| 2011-02-23 | $25.26 | $25.26 | 633,535 | — | — |
| 2011-02-22 | $25.80 | $25.80 | 570,860 | — | — |
| 2011-02-18 | $26.10 | $26.10 | 589,950 | — | — |
| 2011-02-17 | $25.43 | $25.43 | 298,885 | — | — |
| 2011-02-16 | $25.36 | $25.36 | 662,745 | — | — |
| 2011-02-15 | $25.04 | $25.04 | 288,420 | — | — |
| 2011-02-14 | $25.23 | $25.23 | 158,240 | — | — |
| 2011-02-11 | $25.22 | $25.22 | 155,135 | — | — |
| 2011-02-10 | $25.05 | $25.05 | 126,385 | — | — |
| 2011-02-09 | $25.15 | $25.15 | 203,550 | — | — |
| 2011-02-08 | $25.12 | $25.12 | 127,190 | — | — |
| 2011-02-07 | $25.02 | $25.02 | 122,130 | — | — |
| 2011-02-04 | $24.79 | $24.79 | 197,800 | — | — |
| 2011-02-03 | $24.63 | $24.63 | 219,075 | — | — |
| 2011-02-02 | $24.68 | $24.68 | 243,340 | — | — |
| 2011-02-01 | $24.41 | $24.41 | 368,690 | — | — |
| 2011-01-31 | $24.00 | $24.00 | 500,940 | — | — |
| 2011-01-28 | $23.38 | $23.38 | 449,765 | — | — |
| 2011-01-27 | $24.57 | $24.57 | 223,100 | — | — |
| 2011-01-26 | $24.77 | $24.77 | 322,690 | — | — |
| 2011-01-25 | $24.61 | $24.61 | 431,825 | — | — |
| 2011-01-24 | $24.65 | $24.65 | 310,730 | — | — |
| 2011-01-21 | $24.49 | $24.49 | 284,740 | — | — |
| 2011-01-20 | $24.93 | $24.93 | 247,135 | — | — |
| 2011-01-19 | $25.16 | $25.16 | 514,625 | — | — |
| 2011-01-18 | $25.35 | $25.35 | 351,210 | — | — |
| 2011-01-14 | $25.50 | $25.50 | 213,785 | — | — |
| 2011-01-13 | $25.48 | $25.48 | 190,210 | — | — |
| 2011-01-12 | $25.52 | $25.52 | 230,920 | — | — |
| 2011-01-11 | $25.31 | $25.31 | 428,375 | — | — |
| 2011-01-10 | $24.90 | $24.90 | 346,150 | — | — |
| 2011-01-07 | $25.08 | $25.08 | 340,285 | — | — |
| 2011-01-06 | $25.56 | $25.56 | 472,075 | — | — |
| 2011-01-05 | $25.82 | $25.82 | 313,030 | — | — |
| 2011-01-04 | $25.58 | $25.58 | 464,945 | — | — |
| 2011-01-03 | $25.82 | $25.82 | 258,175 | — | — |