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
- 1980-03-17 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 | $19.17 | $29.89 | 181,000 | — | — |
| 2011-12-29 | $19.53 | $30.45 | 143,900 | — | — |
| 2011-12-28 | $19.13 | $29.83 | 238,700 | — | — |
| 2011-12-27 | $19.82 | $30.90 | 215,400 | — | — |
| 2011-12-23 | $19.80 | $30.87 | 113,500 | — | — |
| 2011-12-22 | $19.69 | $30.70 | 259,600 | — | — |
| 2011-12-21 | $19.59 | $30.55 | 419,300 | — | — |
| 2011-12-20 | $19.17 | $29.89 | 395,100 | — | — |
| 2011-12-19 | $18.40 | $28.69 | 474,100 | — | — |
| 2011-12-16 | $18.62 | $29.03 | 1,122,700 | — | — |
| 2011-12-15 | $17.50 | $27.29 | 480,500 | — | — |
| 2011-12-14 | $17.16 | $26.76 | 378,600 | — | — |
| 2011-12-13 | $17.25 | $26.90 | 592,200 | — | — |
| 2011-12-12 | $16.78 | $26.16 | 376,000 | — | — |
| 2011-12-09 | $17.27 | $26.93 | 317,500 | — | — |
| 2011-12-08 | $16.72 | $26.07 | 383,900 | — | — |
| 2011-12-07 | $17.61 | $27.46 | 294,000 | — | — |
| 2011-12-06 | $17.84 | $27.82 | 227,500 | — | — |
| 2011-12-05 | $17.78 | $27.72 | 346,700 | — | — |
| 2011-12-02 | $17.60 | $27.44 | 144,300 | — | — |
| 2011-12-01 | $17.99 | $28.05 | 226,300 | — | — |
| 2011-11-30 | $18.26 | $28.47 | 443,900 | — | — |
| 2011-11-29 | $16.88 | $26.32 | 404,800 | — | — |
| 2011-11-28 | $17.19 | $26.80 | 403,600 | — | — |
| 2011-11-25 | $15.79 | $24.62 | 124,800 | — | — |
| 2011-11-23 | $16.21 | $25.28 | 337,200 | — | — |
| 2011-11-22 | $16.82 | $26.23 | 241,000 | — | — |
| 2011-11-21 | $17.30 | $26.98 | 264,600 | — | — |
| 2011-11-18 | $17.67 | $27.55 | 265,500 | — | — |
| 2011-11-17 | $17.68 | $27.57 | 279,300 | — | — |
| 2011-11-16 | $18.33 | $28.58 | 260,600 | — | — |
| 2011-11-15 | $19.08 | $29.75 | 329,700 | — | — |
| 2011-11-14 | $18.97 | $29.58 | 228,200 | — | — |
| 2011-11-11 | $19.05 | $29.70 | 258,000 | — | — |
| 2011-11-10 | $18.40 | $28.69 | 245,400 | — | — |
| 2011-11-09 | $18.30 | $28.53 | 422,600 | — | — |
| 2011-11-08 | $19.67 | $30.67 | 278,200 | — | — |
| 2011-11-07 | $19.70 | $30.72 | 206,900 | — | — |
| 2011-11-04 | $19.78 | $30.84 | 194,800 | — | — |
| 2011-11-03 | $20.52 | $32.00 | 267,400 | — | — |
| 2011-11-02 | $19.63 | $30.61 | 310,800 | — | — |
| 2011-11-01 | $18.74 | $29.22 | 374,200 | — | — |
| 2011-10-31 | $19.93 | $31.08 | 277,700 | — | — |
| 2011-10-28 | $20.38 | $31.78 | 235,700 | — | — |
| 2011-10-27 | $20.68 | $32.25 | 473,500 | — | — |
| 2011-10-26 | $19.23 | $29.98 | 376,900 | — | — |
| 2011-10-25 | $18.99 | $29.61 | 418,900 | — | — |
| 2011-10-24 | $19.70 | $30.72 | 448,800 | — | — |
| 2011-10-21 | $18.77 | $29.27 | 611,500 | — | — |
| 2011-10-20 | $17.63 | $27.49 | 253,900 | — | — |
| 2011-10-19 | $17.48 | $27.14 | 273,000 | — | — |
| 2011-10-18 | $17.77 | $27.59 | 552,100 | — | — |
| 2011-10-17 | $17.78 | $27.60 | 376,600 | — | — |
| 2011-10-14 | $18.58 | $28.85 | 249,200 | — | — |
| 2011-10-13 | $18.38 | $28.54 | 368,200 | — | — |
| 2011-10-12 | $18.36 | $28.51 | 404,600 | — | — |
| 2011-10-11 | $18.30 | $28.41 | 313,200 | — | — |
| 2011-10-10 | $18.15 | $28.18 | 328,200 | — | — |
| 2011-10-07 | $17.52 | $27.20 | 522,800 | — | — |
| 2011-10-06 | $18.23 | $28.30 | 578,900 | — | — |
| 2011-10-05 | $17.35 | $26.94 | 455,500 | — | — |
| 2011-10-04 | $16.74 | $25.99 | 562,500 | — | — |
| 2011-10-03 | $15.17 | $23.55 | 411,400 | — | — |
| 2011-09-30 | $16.67 | $25.88 | 359,200 | — | — |
| 2011-09-29 | $17.43 | $27.06 | 275,800 | — | — |
| 2011-09-28 | $17.01 | $26.41 | 483,900 | — | — |
| 2011-09-27 | $17.79 | $27.62 | 387,200 | — | — |
| 2011-09-26 | $17.45 | $27.09 | 427,500 | — | — |
| 2011-09-23 | $17.46 | $27.11 | 546,900 | — | — |
| 2011-09-22 | $16.72 | $25.96 | 717,200 | — | — |
| 2011-09-21 | $17.84 | $27.70 | 564,500 | — | — |
| 2011-09-20 | $19.42 | $30.15 | 508,100 | — | — |
| 2011-09-19 | $20.14 | $31.27 | 564,800 | — | — |
| 2011-09-16 | $20.52 | $31.86 | 1,494,000 | — | — |
| 2011-09-15 | $22.65 | $35.17 | 346,400 | — | — |
| 2011-09-14 | $22.21 | $34.48 | 573,400 | — | — |
| 2011-09-13 | $21.69 | $33.68 | 465,300 | — | — |
| 2011-09-12 | $21.40 | $33.22 | 291,500 | — | — |
| 2011-09-09 | $21.39 | $33.21 | 377,100 | — | — |
| 2011-09-08 | $22.09 | $34.30 | 229,500 | — | — |
| 2011-09-07 | $22.90 | $35.55 | 230,200 | — | — |
| 2011-09-06 | $21.94 | $34.06 | 432,100 | — | — |
| 2011-09-02 | $22.05 | $34.23 | 448,100 | — | — |
| 2011-09-01 | $23.04 | $35.77 | 332,600 | — | — |
| 2011-08-31 | $23.59 | $36.63 | 282,300 | — | — |
| 2011-08-30 | $23.65 | $36.72 | 324,400 | — | — |
| 2011-08-29 | $23.34 | $36.24 | 498,300 | — | — |
| 2011-08-26 | $21.89 | $33.99 | 609,400 | — | — |
| 2011-08-25 | $21.96 | $34.09 | 534,800 | — | — |
| 2011-08-24 | $22.23 | $34.51 | 643,500 | — | — |
| 2011-08-23 | $22.01 | $34.17 | 535,800 | — | — |
| 2011-08-22 | $21.95 | $34.08 | 246,500 | — | — |
| 2011-08-19 | $21.99 | $34.14 | 264,300 | — | — |
| 2011-08-18 | $22.26 | $34.56 | 539,500 | — | — |
| 2011-08-17 | $23.79 | $36.94 | 157,300 | — | — |
| 2011-08-16 | $23.89 | $37.09 | 225,000 | — | — |
| 2011-08-15 | $24.29 | $37.71 | 253,000 | — | — |
| 2011-08-12 | $23.70 | $36.80 | 479,400 | — | — |
| 2011-08-11 | $23.22 | $36.05 | 478,500 | — | — |
| 2011-08-10 | $22.30 | $34.62 | 577,900 | — | — |
| 2011-08-09 | $23.80 | $36.95 | 843,100 | — | — |
| 2011-08-08 | $23.01 | $35.72 | 636,700 | — | — |
| 2011-08-05 | $25.40 | $39.44 | 504,900 | — | — |
| 2011-08-04 | $25.87 | $40.16 | 382,700 | — | — |
| 2011-08-03 | $27.44 | $42.60 | 564,300 | — | — |
| 2011-08-02 | $27.93 | $43.36 | 287,900 | — | — |
| 2011-08-01 | $29.11 | $45.20 | 299,400 | — | — |
| 2011-07-29 | $29.34 | $45.55 | 598,900 | — | — |
| 2011-07-28 | $28.99 | $45.01 | 265,900 | — | — |
| 2011-07-27 | $29.13 | $45.23 | 397,200 | — | — |
| 2011-07-26 | $30.04 | $46.64 | 217,900 | — | — |
| 2011-07-25 | $30.72 | $47.69 | 171,000 | — | — |
| 2011-07-22 | $31.32 | $48.63 | 213,200 | — | — |
| 2011-07-21 | $31.42 | $48.78 | 402,200 | — | — |
| 2011-07-20 | $30.96 | $48.07 | 267,000 | — | — |
| 2011-07-19 | $30.76 | $47.64 | 297,600 | — | — |
| 2011-07-18 | $29.88 | $46.28 | 302,000 | — | — |
| 2011-07-15 | $30.32 | $46.96 | 332,800 | — | — |
| 2011-07-14 | $30.24 | $46.84 | 510,600 | — | — |
| 2011-07-13 | $30.29 | $46.91 | 736,200 | — | — |
| 2011-07-12 | $29.58 | $45.81 | 406,000 | — | — |
| 2011-07-11 | $29.65 | $45.92 | 460,200 | — | — |
| 2011-07-08 | $30.42 | $47.11 | 593,200 | — | — |
| 2011-07-07 | $30.10 | $46.62 | 1,768,100 | — | — |
| 2011-07-06 | $28.67 | $44.40 | 574,000 | — | — |
| 2011-07-05 | $28.33 | $43.88 | 286,300 | — | — |
| 2011-07-01 | $27.62 | $42.78 | 233,200 | — | — |
| 2011-06-30 | $27.09 | $41.96 | 213,700 | — | — |
| 2011-06-29 | $26.90 | $41.66 | 197,000 | — | — |
| 2011-06-28 | $26.60 | $41.20 | 309,000 | — | — |
| 2011-06-27 | $26.26 | $40.67 | 196,900 | — | — |
| 2011-06-24 | $25.85 | $40.04 | 290,200 | — | — |
| 2011-06-23 | $26.38 | $40.86 | 134,800 | — | — |
| 2011-06-22 | $26.44 | $40.95 | 113,500 | — | — |
| 2011-06-21 | $26.54 | $41.10 | 131,300 | — | — |
| 2011-06-20 | $26.12 | $40.45 | 123,200 | — | — |
| 2011-06-17 | $25.64 | $39.71 | 208,300 | — | — |
| 2011-06-16 | $25.61 | $39.66 | 144,700 | — | — |
| 2011-06-15 | $25.26 | $39.12 | 152,000 | — | — |
| 2011-06-14 | $25.86 | $40.05 | 158,300 | — | — |
| 2011-06-13 | $25.10 | $38.87 | 130,500 | — | — |
| 2011-06-10 | $24.99 | $38.70 | 258,200 | — | — |
| 2011-06-09 | $24.99 | $38.70 | 122,700 | — | — |
| 2011-06-08 | $24.99 | $38.70 | 184,300 | — | — |
| 2011-06-07 | $25.35 | $39.26 | 204,600 | — | — |
| 2011-06-06 | $25.40 | $39.34 | 266,100 | — | — |
| 2011-06-03 | $25.41 | $39.35 | 316,600 | — | — |
| 2011-06-02 | $25.75 | $39.88 | 187,300 | — | — |
| 2011-06-01 | $25.78 | $39.93 | 307,000 | — | — |
| 2011-05-31 | $26.39 | $40.87 | 258,700 | — | — |
| 2011-05-27 | $26.00 | $40.27 | 98,500 | — | — |
| 2011-05-26 | $25.83 | $40.01 | 208,800 | — | — |
| 2011-05-25 | $25.68 | $39.77 | 215,900 | — | — |
| 2011-05-24 | $25.18 | $39.00 | 253,500 | — | — |
| 2011-05-23 | $25.31 | $39.20 | 272,400 | — | — |
| 2011-05-20 | $25.70 | $39.80 | 249,700 | — | — |
| 2011-05-19 | $25.93 | $40.16 | 145,900 | — | — |
| 2011-05-18 | $25.91 | $40.13 | 116,300 | — | — |
| 2011-05-17 | $25.65 | $39.73 | 198,000 | — | — |
| 2011-05-16 | $25.62 | $39.68 | 183,800 | — | — |
| 2011-05-13 | $25.90 | $40.11 | 175,700 | — | — |
| 2011-05-12 | $26.49 | $41.03 | 213,000 | — | — |
| 2011-05-11 | $26.03 | $40.31 | 167,100 | — | — |
| 2011-05-10 | $26.48 | $41.01 | 132,500 | — | — |
| 2011-05-09 | $26.19 | $40.56 | 238,000 | — | — |
| 2011-05-06 | $25.53 | $39.54 | 226,500 | — | — |
| 2011-05-05 | $25.32 | $39.22 | 271,800 | — | — |
| 2011-05-04 | $25.24 | $39.09 | 255,000 | — | — |
| 2011-05-03 | $25.53 | $39.54 | 226,000 | — | — |
| 2011-05-02 | $25.90 | $40.11 | 188,000 | — | — |
| 2011-04-29 | $26.04 | $40.33 | 312,000 | — | — |
| 2011-04-28 | $26.00 | $40.27 | 249,800 | — | — |
| 2011-04-27 | $25.57 | $39.60 | 144,500 | — | — |
| 2011-04-26 | $25.35 | $39.26 | 251,900 | — | — |
| 2011-04-25 | $25.24 | $39.09 | 94,200 | — | — |
| 2011-04-21 | $25.74 | $39.87 | 76,100 | — | — |
| 2011-04-20 | $25.70 | $39.80 | 124,600 | — | — |
| 2011-04-19 | $25.10 | $38.87 | 170,500 | — | — |
| 2011-04-18 | $25.02 | $38.63 | 432,200 | — | — |
| 2011-04-15 | $25.64 | $39.59 | 265,600 | — | — |
| 2011-04-14 | $25.37 | $39.17 | 196,900 | — | — |
| 2011-04-13 | $25.55 | $39.45 | 345,700 | — | — |
| 2011-04-12 | $25.86 | $39.93 | 243,000 | — | — |
| 2011-04-11 | $25.97 | $40.10 | 261,000 | — | — |
| 2011-04-08 | $26.26 | $40.55 | 362,700 | — | — |
| 2011-04-07 | $27.07 | $41.80 | 155,200 | — | — |
| 2011-04-06 | $27.41 | $42.32 | 275,400 | — | — |
| 2011-04-05 | $27.14 | $41.91 | 156,300 | — | — |
| 2011-04-04 | $27.47 | $42.42 | 226,900 | — | — |
| 2011-04-01 | $28.06 | $43.33 | 281,200 | — | — |
| 2011-03-31 | $27.72 | $42.80 | 179,000 | — | — |
| 2011-03-30 | $27.37 | $42.26 | 197,500 | — | — |
| 2011-03-29 | $27.17 | $41.95 | 233,500 | — | — |
| 2011-03-28 | $26.94 | $41.60 | 279,100 | — | — |
| 2011-03-25 | $27.37 | $42.26 | 220,300 | — | — |
| 2011-03-24 | $27.31 | $42.17 | 190,500 | — | — |
| 2011-03-23 | $27.40 | $42.31 | 323,500 | — | — |
| 2011-03-22 | $27.03 | $41.74 | 126,300 | — | — |
| 2011-03-21 | $27.32 | $42.19 | 236,100 | — | — |
| 2011-03-18 | $26.97 | $41.65 | 579,300 | — | — |
| 2011-03-17 | $26.14 | $40.36 | 530,100 | — | — |
| 2011-03-16 | $26.05 | $40.22 | 630,700 | — | — |
| 2011-03-15 | $26.16 | $40.39 | 243,100 | — | — |
| 2011-03-14 | $26.60 | $41.07 | 336,700 | — | — |
| 2011-03-11 | $26.56 | $41.01 | 238,300 | — | — |
| 2011-03-10 | $26.55 | $41.00 | 185,200 | — | — |
| 2011-03-09 | $27.42 | $42.34 | 153,200 | — | — |
| 2011-03-08 | $27.49 | $42.45 | 231,000 | — | — |
| 2011-03-07 | $26.46 | $40.86 | 212,400 | — | — |
| 2011-03-04 | $27.15 | $41.92 | 283,200 | — | — |
| 2011-03-03 | $27.12 | $41.88 | 204,700 | — | — |
| 2011-03-02 | $26.17 | $40.41 | 271,800 | — | — |
| 2011-03-01 | $26.36 | $40.70 | 276,800 | — | — |
| 2011-02-28 | $27.29 | $42.14 | 264,700 | — | — |
| 2011-02-25 | $27.48 | $42.43 | 221,400 | — | — |
| 2011-02-24 | $26.87 | $41.49 | 323,300 | — | — |
| 2011-02-23 | $26.51 | $40.94 | 297,400 | — | — |
| 2011-02-22 | $27.24 | $42.06 | 244,800 | — | — |
| 2011-02-18 | $28.82 | $44.50 | 166,300 | — | — |
| 2011-02-17 | $28.84 | $44.53 | 242,000 | — | — |
| 2011-02-16 | $29.03 | $44.83 | 380,000 | — | — |
| 2011-02-15 | $28.53 | $44.05 | 345,700 | — | — |
| 2011-02-14 | $28.21 | $43.56 | 273,100 | — | — |
| 2011-02-11 | $27.81 | $42.94 | 148,000 | — | — |
| 2011-02-10 | $27.44 | $42.37 | 82,300 | — | — |
| 2011-02-09 | $27.34 | $42.22 | 126,600 | — | — |
| 2011-02-08 | $27.67 | $42.73 | 82,600 | — | — |
| 2011-02-07 | $27.42 | $42.34 | 269,000 | — | — |
| 2011-02-04 | $27.31 | $42.17 | 213,100 | — | — |
| 2011-02-03 | $27.49 | $42.45 | 154,000 | — | — |
| 2011-02-02 | $27.40 | $42.31 | 118,900 | — | — |
| 2011-02-01 | $27.57 | $42.57 | 227,600 | — | — |
| 2011-01-31 | $26.79 | $41.37 | 247,700 | — | — |
| 2011-01-28 | $27.02 | $41.72 | 240,400 | — | — |
| 2011-01-27 | $28.22 | $43.58 | 436,000 | — | — |
| 2011-01-26 | $27.59 | $42.60 | 244,800 | — | — |
| 2011-01-25 | $27.15 | $41.92 | 187,100 | — | — |
| 2011-01-24 | $26.97 | $41.65 | 256,600 | — | — |
| 2011-01-21 | $26.74 | $41.29 | 202,100 | — | — |
| 2011-01-20 | $26.92 | $41.57 | 332,400 | — | — |
| 2011-01-19 | $27.54 | $42.53 | 345,600 | — | — |
| 2011-01-18 | $27.80 | $42.93 | 297,300 | — | — |
| 2011-01-14 | $27.97 | $43.19 | 124,600 | — | — |
| 2011-01-13 | $27.91 | $43.10 | 141,200 | — | — |
| 2011-01-12 | $27.95 | $43.16 | 194,700 | — | — |
| 2011-01-11 | $27.73 | $42.82 | 451,600 | — | — |
| 2011-01-10 | $27.50 | $42.46 | 315,900 | — | — |
| 2011-01-07 | $27.19 | $41.99 | 322,300 | — | — |
| 2011-01-06 | $27.70 | $42.77 | 264,500 | — | — |
| 2011-01-05 | $27.95 | $43.16 | 291,900 | — | — |
| 2011-01-04 | $27.75 | $42.85 | 271,700 | — | — |
| 2011-01-03 | $28.77 | $44.42 | 542,100 | — | — |