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 | $18.77 | $20.47 | 1,045,200 | — | — |
| 2011-12-29 | $18.99 | $20.70 | 785,600 | — | — |
| 2011-12-28 | $18.71 | $20.41 | 1,070,400 | — | — |
| 2011-12-27 | $18.90 | $20.61 | 1,242,800 | — | — |
| 2011-12-23 | $19.00 | $20.72 | 1,752,400 | — | — |
| 2011-12-22 | $19.09 | $20.81 | 1,081,200 | — | — |
| 2011-12-21 | $19.13 | $20.86 | 1,161,600 | — | — |
| 2011-12-20 | $19.05 | $20.77 | 2,253,200 | — | — |
| 2011-12-19 | $18.58 | $20.26 | 1,658,400 | — | — |
| 2011-12-16 | $19.04 | $20.76 | 4,332,000 | — | — |
| 2011-12-15 | $18.38 | $20.04 | 2,678,800 | — | — |
| 2011-12-14 | $18.00 | $19.63 | 2,811,600 | — | — |
| 2011-12-13 | $17.58 | $19.18 | 4,234,000 | — | — |
| 2011-12-12 | $17.55 | $19.14 | 1,596,800 | — | — |
| 2011-12-09 | $17.44 | $19.02 | 1,478,400 | — | — |
| 2011-12-08 | $16.98 | $18.51 | 2,243,600 | — | — |
| 2011-12-07 | $17.51 | $19.10 | 2,429,200 | — | — |
| 2011-12-06 | $17.72 | $19.32 | 2,446,000 | — | — |
| 2011-12-05 | $17.77 | $19.38 | 2,025,200 | — | — |
| 2011-12-02 | $17.42 | $18.99 | 1,742,000 | — | — |
| 2011-12-01 | $17.55 | $19.13 | 4,703,200 | — | — |
| 2011-11-30 | $17.36 | $18.93 | 2,637,200 | — | — |
| 2011-11-29 | $16.33 | $17.80 | 1,376,800 | — | — |
| 2011-11-28 | $15.94 | $17.38 | 847,200 | — | — |
| 2011-11-25 | $15.32 | $16.71 | 575,200 | — | — |
| 2011-11-23 | $15.25 | $16.63 | 1,453,600 | — | — |
| 2011-11-22 | $15.67 | $17.08 | 777,200 | — | — |
| 2011-11-21 | $15.95 | $17.39 | 1,205,600 | — | — |
| 2011-11-18 | $16.26 | $17.73 | 1,134,000 | — | — |
| 2011-11-17 | $16.21 | $17.67 | 1,675,600 | — | — |
| 2011-11-16 | $16.53 | $18.03 | 1,525,200 | — | — |
| 2011-11-15 | $16.88 | $18.41 | 1,442,000 | — | — |
| 2011-11-14 | $16.75 | $18.27 | 1,607,600 | — | — |
| 2011-11-11 | $17.00 | $18.54 | 1,283,200 | — | — |
| 2011-11-10 | $16.39 | $17.87 | 2,062,400 | — | — |
| 2011-11-09 | $16.72 | $18.23 | 2,230,800 | — | — |
| 2011-11-08 | $17.29 | $18.85 | 1,299,200 | — | — |
| 2011-11-07 | $17.16 | $18.72 | 1,263,600 | — | — |
| 2011-11-04 | $17.20 | $18.76 | 1,929,200 | — | — |
| 2011-11-03 | $17.21 | $18.76 | 1,891,200 | — | — |
| 2011-11-02 | $16.35 | $17.83 | 1,483,200 | — | — |
| 2011-11-01 | $16.40 | $17.89 | 2,214,800 | — | — |
| 2011-10-31 | $16.63 | $18.14 | 1,356,800 | — | — |
| 2011-10-28 | $16.81 | $18.33 | 1,201,200 | — | — |
| 2011-10-27 | $17.13 | $18.68 | 1,746,800 | — | — |
| 2011-10-26 | $16.39 | $17.87 | 2,063,600 | — | — |
| 2011-10-25 | $16.48 | $17.97 | 1,804,400 | — | — |
| 2011-10-24 | $17.15 | $18.70 | 1,806,000 | — | — |
| 2011-10-21 | $16.49 | $17.98 | 3,230,400 | — | — |
| 2011-10-20 | $16.48 | $17.97 | 2,197,200 | — | — |
| 2011-10-19 | $15.81 | $17.24 | 1,529,600 | — | — |
| 2011-10-18 | $16.14 | $17.60 | 2,085,600 | — | — |
| 2011-10-17 | $15.81 | $17.24 | 1,658,800 | — | — |
| 2011-10-14 | $15.92 | $17.36 | 1,535,600 | — | — |
| 2011-10-13 | $16.06 | $17.52 | 1,734,400 | — | — |
| 2011-10-12 | $15.52 | $16.93 | 1,558,400 | — | — |
| 2011-10-11 | $15.44 | $16.84 | 1,541,200 | — | — |
| 2011-10-10 | $15.01 | $16.37 | 1,626,800 | — | — |
| 2011-10-07 | $14.38 | $15.68 | 2,062,400 | — | — |
| 2011-10-06 | $14.51 | $15.83 | 2,057,200 | — | — |
| 2011-10-05 | $13.94 | $15.20 | 1,717,200 | — | — |
| 2011-10-04 | $13.64 | $14.88 | 2,707,200 | — | — |
| 2011-10-03 | $12.83 | $13.99 | 3,052,400 | — | — |
| 2011-09-30 | $14.07 | $15.35 | 1,638,000 | — | — |
| 2011-09-29 | $14.50 | $15.81 | 1,164,000 | — | — |
| 2011-09-28 | $14.35 | $15.65 | 1,601,200 | — | — |
| 2011-09-27 | $14.67 | $16.00 | 1,309,600 | — | — |
| 2011-09-26 | $14.67 | $15.99 | 1,477,200 | — | — |
| 2011-09-23 | $14.60 | $15.92 | 1,975,200 | — | — |
| 2011-09-22 | $13.86 | $15.12 | 2,700,400 | — | — |
| 2011-09-21 | $13.85 | $15.10 | 1,144,000 | — | — |
| 2011-09-20 | $14.48 | $15.79 | 1,308,800 | — | — |
| 2011-09-19 | $14.79 | $16.13 | 855,600 | — | — |
| 2011-09-16 | $14.97 | $16.32 | 1,847,200 | — | — |
| 2011-09-15 | $14.93 | $16.28 | 1,192,400 | — | — |
| 2011-09-14 | $14.89 | $16.23 | 2,651,600 | — | — |
| 2011-09-13 | $14.11 | $15.38 | 1,816,800 | — | — |
| 2011-09-12 | $13.57 | $14.80 | 910,800 | — | — |
| 2011-09-09 | $13.49 | $14.71 | 1,442,000 | — | — |
| 2011-09-08 | $13.68 | $14.91 | 1,089,600 | — | — |
| 2011-09-07 | $14.08 | $15.35 | 1,314,400 | — | — |
| 2011-09-06 | $13.49 | $14.71 | 1,156,400 | — | — |
| 2011-09-02 | $13.60 | $14.82 | 997,200 | — | — |
| 2011-09-01 | $13.95 | $15.21 | 1,174,000 | — | — |
| 2011-08-31 | $14.43 | $15.74 | 995,600 | — | — |
| 2011-08-30 | $14.57 | $15.89 | 1,057,200 | — | — |
| 2011-08-29 | $14.66 | $15.99 | 1,201,600 | — | — |
| 2011-08-26 | $14.00 | $15.26 | 1,758,800 | — | — |
| 2011-08-25 | $13.39 | $14.60 | 1,646,400 | — | — |
| 2011-08-24 | $13.76 | $15.00 | 1,531,200 | — | — |
| 2011-08-23 | $13.67 | $14.90 | 1,687,600 | — | — |
| 2011-08-22 | $13.19 | $14.39 | 1,718,400 | — | — |
| 2011-08-19 | $13.33 | $14.54 | 1,973,200 | — | — |
| 2011-08-18 | $13.47 | $14.69 | 1,646,400 | — | — |
| 2011-08-17 | $14.33 | $15.62 | 1,044,000 | — | — |
| 2011-08-16 | $14.39 | $15.69 | 1,792,800 | — | — |
| 2011-08-15 | $14.37 | $15.66 | 1,035,600 | — | — |
| 2011-08-12 | $14.00 | $15.26 | 1,528,400 | — | — |
| 2011-08-11 | $13.70 | $14.94 | 1,840,400 | — | — |
| 2011-08-10 | $13.09 | $14.27 | 2,750,400 | — | — |
| 2011-08-09 | $14.04 | $15.31 | 3,004,400 | — | — |
| 2011-08-08 | $13.05 | $14.23 | 3,103,200 | — | — |
| 2011-08-05 | $13.77 | $15.01 | 2,085,200 | — | — |
| 2011-08-04 | $13.86 | $15.12 | 2,840,000 | — | — |
| 2011-08-03 | $14.64 | $15.97 | 2,364,800 | — | — |
| 2011-08-02 | $14.27 | $15.56 | 2,429,200 | — | — |
| 2011-08-01 | $15.02 | $16.38 | 3,107,200 | — | — |
| 2011-07-29 | $15.28 | $16.66 | 1,503,200 | — | — |
| 2011-07-28 | $15.18 | $16.55 | 1,415,200 | — | — |
| 2011-07-27 | $15.49 | $16.89 | 2,346,800 | — | — |
| 2011-07-26 | $15.66 | $17.08 | 2,156,400 | — | — |
| 2011-07-25 | $15.73 | $17.15 | 3,418,800 | — | — |
| 2011-07-22 | $16.08 | $17.54 | 1,272,000 | — | — |
| 2011-07-21 | $16.49 | $17.98 | 1,470,800 | — | — |
| 2011-07-20 | $16.42 | $17.91 | 1,733,200 | — | — |
| 2011-07-19 | $16.71 | $18.22 | 1,558,800 | — | — |
| 2011-07-18 | $16.31 | $17.78 | 1,576,400 | — | — |
| 2011-07-15 | $16.78 | $18.30 | 1,019,200 | — | — |
| 2011-07-14 | $16.80 | $18.32 | 1,473,200 | — | — |
| 2011-07-13 | $16.89 | $18.42 | 1,822,800 | — | — |
| 2011-07-12 | $16.76 | $18.28 | 1,402,800 | — | — |
| 2011-07-11 | $16.95 | $18.48 | 859,200 | — | — |
| 2011-07-08 | $17.40 | $18.97 | 1,083,200 | — | — |
| 2011-07-07 | $17.28 | $18.84 | 2,564,000 | — | — |
| 2011-07-06 | $17.42 | $18.99 | 2,180,800 | — | — |
| 2011-07-05 | $17.18 | $18.73 | 1,202,000 | — | — |
| 2011-07-01 | $17.28 | $18.84 | 1,399,200 | — | — |
| 2011-06-30 | $17.12 | $18.66 | 955,600 | — | — |
| 2011-06-29 | $17.08 | $18.62 | 1,695,200 | — | — |
| 2011-06-28 | $17.16 | $18.72 | 1,222,400 | — | — |
| 2011-06-27 | $16.97 | $18.51 | 1,475,200 | — | — |
| 2011-06-24 | $16.75 | $18.26 | 2,022,000 | — | — |
| 2011-06-23 | $17.15 | $18.70 | 1,274,400 | — | — |
| 2011-06-22 | $16.72 | $18.23 | 943,600 | — | — |
| 2011-06-21 | $16.97 | $18.51 | 1,362,800 | — | — |
| 2011-06-20 | $16.73 | $18.24 | 1,108,400 | — | — |
| 2011-06-17 | $16.34 | $17.82 | 1,568,800 | — | — |
| 2011-06-16 | $16.07 | $17.52 | 900,800 | — | — |
| 2011-06-15 | $16.01 | $17.46 | 1,401,600 | — | — |
| 2011-06-14 | $16.19 | $17.66 | 2,418,400 | — | — |
| 2011-06-13 | $15.65 | $17.07 | 968,400 | — | — |
| 2011-06-10 | $15.39 | $16.78 | 1,184,800 | — | — |
| 2011-06-09 | $15.41 | $16.80 | 818,800 | — | — |
| 2011-06-08 | $15.58 | $16.98 | 1,250,800 | — | — |
| 2011-06-07 | $15.93 | $17.37 | 1,560,800 | — | — |
| 2011-06-06 | $15.79 | $17.22 | 1,238,400 | — | — |
| 2011-06-03 | $15.99 | $17.43 | 1,520,000 | — | — |
| 2011-06-02 | $16.42 | $17.91 | 781,200 | — | — |
| 2011-06-01 | $16.38 | $17.86 | 1,511,200 | — | — |
| 2011-05-31 | $16.89 | $18.41 | 1,428,000 | — | — |
| 2011-05-27 | $16.86 | $18.38 | 662,400 | — | — |
| 2011-05-26 | $16.83 | $18.35 | 764,800 | — | — |
| 2011-05-25 | $16.88 | $18.40 | 1,060,400 | — | — |
| 2011-05-24 | $17.02 | $18.56 | 1,390,800 | — | — |
| 2011-05-23 | $17.03 | $18.57 | 1,442,400 | — | — |
| 2011-05-20 | $17.40 | $18.97 | 914,400 | — | — |
| 2011-05-19 | $17.44 | $19.02 | 748,400 | — | — |
| 2011-05-18 | $17.15 | $18.70 | 797,200 | — | — |
| 2011-05-17 | $17.11 | $18.66 | 904,400 | — | — |
| 2011-05-16 | $17.07 | $18.62 | 1,473,600 | — | — |
| 2011-05-13 | $17.27 | $18.83 | 958,800 | — | — |
| 2011-05-12 | $17.44 | $19.02 | 1,364,000 | — | — |
| 2011-05-11 | $17.33 | $18.90 | 1,119,200 | — | — |
| 2011-05-10 | $17.22 | $18.78 | 1,539,600 | — | — |
| 2011-05-09 | $17.08 | $18.62 | 1,008,000 | — | — |
| 2011-05-06 | $17.13 | $18.68 | 1,709,200 | — | — |
| 2011-05-05 | $17.03 | $18.57 | 1,554,800 | — | — |
| 2011-05-04 | $16.56 | $18.06 | 1,285,200 | — | — |
| 2011-05-03 | $16.59 | $18.09 | 1,635,600 | — | — |
| 2011-05-02 | $16.35 | $17.83 | 884,000 | — | — |
| 2011-04-29 | $16.47 | $17.96 | 1,680,000 | — | — |
| 2011-04-28 | $16.11 | $17.57 | 1,235,600 | — | — |
| 2011-04-27 | $16.11 | $17.57 | 1,655,200 | — | — |
| 2011-04-26 | $15.58 | $16.99 | 1,924,000 | — | — |
| 2011-04-25 | $15.24 | $16.62 | 981,600 | — | — |
| 2011-04-21 | $15.15 | $16.52 | 745,600 | — | — |
| 2011-04-20 | $15.21 | $16.59 | 890,400 | — | — |
| 2011-04-19 | $15.04 | $16.40 | 1,069,600 | — | — |
| 2011-04-18 | $15.09 | $16.45 | 1,324,400 | — | — |
| 2011-04-15 | $15.10 | $16.47 | 872,000 | — | — |
| 2011-04-14 | $15.07 | $16.43 | 1,302,400 | — | — |
| 2011-04-13 | $15.21 | $16.58 | 1,377,600 | — | — |
| 2011-04-12 | $15.61 | $17.02 | 2,989,200 | — | — |
| 2011-04-11 | $15.00 | $16.36 | 1,636,000 | — | — |
| 2011-04-08 | $15.03 | $16.39 | 1,710,800 | — | — |
| 2011-04-07 | $15.73 | $17.16 | 798,800 | — | — |
| 2011-04-06 | $15.82 | $17.25 | 894,000 | — | — |
| 2011-04-05 | $15.65 | $17.07 | 797,600 | — | — |
| 2011-04-04 | $15.64 | $17.05 | 951,600 | — | — |
| 2011-04-01 | $15.68 | $17.10 | 1,212,800 | — | — |
| 2011-03-31 | $15.86 | $17.29 | 1,012,400 | — | — |
| 2011-03-30 | $15.91 | $17.35 | 621,200 | — | — |
| 2011-03-29 | $15.69 | $17.11 | 1,131,600 | — | — |
| 2011-03-28 | $15.42 | $16.82 | 1,053,600 | — | — |
| 2011-03-25 | $15.41 | $16.81 | 956,800 | — | — |
| 2011-03-24 | $15.22 | $16.59 | 744,000 | — | — |
| 2011-03-23 | $15.18 | $16.55 | 865,200 | — | — |
| 2011-03-22 | $15.02 | $16.38 | 1,185,600 | — | — |
| 2011-03-21 | $15.31 | $16.69 | 1,210,800 | — | — |
| 2011-03-18 | $15.01 | $16.37 | 2,250,800 | — | — |
| 2011-03-17 | $14.35 | $15.65 | 1,323,600 | — | — |
| 2011-03-16 | $14.54 | $15.85 | 2,018,000 | — | — |
| 2011-03-15 | $14.78 | $16.11 | 1,367,200 | — | — |
| 2011-03-14 | $14.94 | $16.29 | 1,122,000 | — | — |
| 2011-03-11 | $15.18 | $16.55 | 1,666,000 | — | — |
| 2011-03-10 | $15.09 | $16.45 | 2,065,600 | — | — |
| 2011-03-09 | $15.04 | $16.40 | 1,436,800 | — | — |
| 2011-03-08 | $15.18 | $16.55 | 2,190,800 | — | — |
| 2011-03-07 | $14.43 | $15.74 | 1,559,600 | — | — |
| 2011-03-04 | $14.64 | $15.96 | 1,126,000 | — | — |
| 2011-03-03 | $14.70 | $16.03 | 2,019,200 | — | — |
| 2011-03-02 | $14.13 | $15.41 | 1,754,800 | — | — |
| 2011-03-01 | $14.23 | $15.52 | 2,018,800 | — | — |
| 2011-02-28 | $14.86 | $16.21 | 1,880,800 | — | — |
| 2011-02-25 | $14.81 | $16.14 | 1,234,800 | — | — |
| 2011-02-24 | $14.54 | $15.86 | 2,801,600 | — | — |
| 2011-02-23 | $14.33 | $15.63 | 3,493,200 | — | — |
| 2011-02-22 | $15.00 | $16.36 | 3,133,200 | — | — |
| 2011-02-18 | $16.01 | $17.46 | 1,239,200 | — | — |
| 2011-02-17 | $16.18 | $17.65 | 635,200 | — | — |
| 2011-02-16 | $16.08 | $17.54 | 996,000 | — | — |
| 2011-02-15 | $16.12 | $17.58 | 1,150,400 | — | — |
| 2011-02-14 | $16.13 | $17.59 | 1,502,800 | — | — |
| 2011-02-11 | $15.98 | $17.42 | 1,412,400 | — | — |
| 2011-02-10 | $15.62 | $17.03 | 1,436,800 | — | — |
| 2011-02-09 | $15.59 | $17.00 | 1,206,800 | — | — |
| 2011-02-08 | $15.49 | $16.89 | 983,200 | — | — |
| 2011-02-07 | $15.33 | $16.71 | 990,000 | — | — |
| 2011-02-04 | $15.35 | $16.74 | 2,311,600 | — | — |
| 2011-02-03 | $14.91 | $16.26 | 2,355,600 | — | — |
| 2011-02-02 | $15.00 | $16.36 | 2,047,600 | — | — |
| 2011-02-01 | $15.56 | $16.97 | 2,141,200 | — | — |
| 2011-01-31 | $14.81 | $16.15 | 1,425,600 | — | — |
| 2011-01-28 | $14.93 | $16.28 | 1,784,400 | — | — |
| 2011-01-27 | $15.71 | $17.13 | 1,765,600 | — | — |
| 2011-01-26 | $15.27 | $16.65 | 2,970,000 | — | — |
| 2011-01-25 | $15.28 | $16.67 | 2,937,200 | — | — |
| 2011-01-24 | $15.19 | $16.56 | 2,092,800 | — | — |
| 2011-01-21 | $14.98 | $16.33 | 2,075,600 | — | — |
| 2011-01-20 | $15.31 | $16.70 | 1,963,600 | — | — |
| 2011-01-19 | $15.67 | $17.09 | 1,392,800 | — | — |
| 2011-01-18 | $15.74 | $17.17 | 1,431,600 | — | — |
| 2011-01-14 | $16.03 | $17.47 | 852,000 | — | — |
| 2011-01-13 | $15.92 | $17.36 | 769,600 | — | — |
| 2011-01-12 | $15.78 | $17.20 | 1,136,800 | — | — |
| 2011-01-11 | $15.55 | $16.96 | 1,101,200 | — | — |
| 2011-01-10 | $15.74 | $17.16 | 2,208,800 | — | — |
| 2011-01-07 | $15.68 | $17.10 | 2,897,600 | — | — |
| 2011-01-06 | $14.93 | $16.28 | 1,522,400 | — | — |
| 2011-01-05 | $14.78 | $16.11 | 2,032,000 | — | — |
| 2011-01-04 | $14.35 | $15.65 | 941,200 | — | — |
| 2011-01-03 | $14.47 | $15.78 | 924,000 | — | — |