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
- 1999-01-13 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 | $14.10 | $23.45 | 297,500 | — | — |
| 2011-12-29 | $13.91 | $23.13 | 386,000 | — | — |
| 2011-12-28 | $14.27 | $23.73 | 191,300 | — | — |
| 2011-12-27 | $14.78 | $24.58 | 172,000 | — | — |
| 2011-12-23 | $14.81 | $24.63 | 85,800 | — | — |
| 2011-12-22 | $14.69 | $24.43 | 242,500 | — | — |
| 2011-12-21 | $14.59 | $24.26 | 223,900 | — | — |
| 2011-12-20 | $14.92 | $24.81 | 309,000 | — | — |
| 2011-12-19 | $14.22 | $23.65 | 212,600 | — | — |
| 2011-12-16 | $14.56 | $24.21 | 176,000 | — | — |
| 2011-12-15 | $14.46 | $24.05 | 303,500 | — | — |
| 2011-12-14 | $14.29 | $23.76 | 302,100 | — | — |
| 2011-12-13 | $14.66 | $24.38 | 451,600 | — | — |
| 2011-12-12 | $14.92 | $24.81 | 291,700 | — | — |
| 2011-12-09 | $15.49 | $25.76 | 253,500 | — | — |
| 2011-12-08 | $15.22 | $25.31 | 400,200 | — | — |
| 2011-12-07 | $16.18 | $26.91 | 476,100 | — | — |
| 2011-12-06 | $16.13 | $26.82 | 244,200 | — | — |
| 2011-12-05 | $16.17 | $26.89 | 349,100 | — | — |
| 2011-12-02 | $15.52 | $25.81 | 340,800 | — | — |
| 2011-12-01 | $15.88 | $26.41 | 328,300 | — | — |
| 2011-11-30 | $15.97 | $26.56 | 421,700 | — | — |
| 2011-11-29 | $14.76 | $24.54 | 203,800 | — | — |
| 2011-11-28 | $15.00 | $24.94 | 248,300 | — | — |
| 2011-11-25 | $13.96 | $23.21 | 190,900 | — | — |
| 2011-11-23 | $14.33 | $23.83 | 313,800 | — | — |
| 2011-11-22 | $15.22 | $25.31 | 226,200 | — | — |
| 2011-11-21 | $15.41 | $25.63 | 273,500 | — | — |
| 2011-11-18 | $15.77 | $26.22 | 253,100 | — | — |
| 2011-11-17 | $15.90 | $26.44 | 455,800 | — | — |
| 2011-11-16 | $16.50 | $27.44 | 323,100 | — | — |
| 2011-11-15 | $16.78 | $27.90 | 247,100 | — | — |
| 2011-11-14 | $16.61 | $27.62 | 297,500 | — | — |
| 2011-11-11 | $17.12 | $28.47 | 256,500 | — | — |
| 2011-11-10 | $16.98 | $28.24 | 346,200 | — | — |
| 2011-11-09 | $16.84 | $28.00 | 549,700 | — | — |
| 2011-11-08 | $18.78 | $31.23 | 405,500 | — | — |
| 2011-11-07 | $18.45 | $30.68 | 511,700 | — | — |
| 2011-11-04 | $18.22 | $30.30 | 398,800 | — | — |
| 2011-11-03 | $18.25 | $30.35 | 590,700 | — | — |
| 2011-11-02 | $17.48 | $29.07 | 429,300 | — | — |
| 2011-11-01 | $17.06 | $28.37 | 621,500 | — | — |
| 2011-10-31 | $18.04 | $30.00 | 755,500 | — | — |
| 2011-10-28 | $18.74 | $31.16 | 822,800 | — | — |
| 2011-10-27 | $17.95 | $29.85 | 1,502,300 | — | — |
| 2011-10-26 | $16.08 | $26.74 | 555,500 | — | — |
| 2011-10-25 | $15.77 | $26.22 | 499,300 | — | — |
| 2011-10-24 | $16.43 | $27.32 | 340,700 | — | — |
| 2011-10-21 | $15.41 | $25.63 | 537,100 | — | — |
| 2011-10-20 | $14.89 | $24.76 | 1,382,700 | — | — |
| 2011-10-19 | $15.82 | $26.31 | 751,400 | — | — |
| 2011-10-18 | $17.00 | $28.27 | 243,400 | — | — |
| 2011-10-17 | $16.72 | $27.80 | 456,700 | — | — |
| 2011-10-14 | $17.40 | $28.93 | 383,200 | — | — |
| 2011-10-13 | $16.71 | $27.79 | 1,623,500 | — | — |
| 2011-10-12 | $17.21 | $28.62 | 311,800 | — | — |
| 2011-10-11 | $16.64 | $27.67 | 455,700 | — | — |
| 2011-10-10 | $16.88 | $28.07 | 530,000 | — | — |
| 2011-10-07 | $16.31 | $27.12 | 430,400 | — | — |
| 2011-10-06 | $17.29 | $28.75 | 520,700 | — | — |
| 2011-10-05 | $15.97 | $26.56 | 459,500 | — | — |
| 2011-10-04 | $16.41 | $27.29 | 851,800 | — | — |
| 2011-10-03 | $15.43 | $25.66 | 1,179,900 | — | — |
| 2011-09-30 | $15.62 | $25.97 | 1,075,900 | — | — |
| 2011-09-29 | $16.22 | $26.97 | 1,260,600 | — | — |
| 2011-09-28 | $16.09 | $26.76 | 336,400 | — | — |
| 2011-09-27 | $16.83 | $27.99 | 259,300 | — | — |
| 2011-09-26 | $16.31 | $27.12 | 567,300 | — | — |
| 2011-09-23 | $16.08 | $26.74 | 506,100 | — | — |
| 2011-09-22 | $15.96 | $26.54 | 547,100 | — | — |
| 2011-09-21 | $17.51 | $29.12 | 511,300 | — | — |
| 2011-09-20 | $18.39 | $30.58 | 302,500 | — | — |
| 2011-09-19 | $18.45 | $30.68 | 453,500 | — | — |
| 2011-09-16 | $18.83 | $31.31 | 840,200 | — | — |
| 2011-09-15 | $19.01 | $31.61 | 687,500 | — | — |
| 2011-09-14 | $19.29 | $32.08 | 784,300 | — | — |
| 2011-09-13 | $19.28 | $32.06 | 529,200 | — | — |
| 2011-09-12 | $19.63 | $32.64 | 539,300 | — | — |
| 2011-09-09 | $20.64 | $34.32 | 317,000 | — | — |
| 2011-09-08 | $22.25 | $37.00 | 178,800 | — | — |
| 2011-09-07 | $22.53 | $37.47 | 296,800 | — | — |
| 2011-09-06 | $22.34 | $37.15 | 379,100 | — | — |
| 2011-09-02 | $22.54 | $37.48 | 681,700 | — | — |
| 2011-09-01 | $23.58 | $39.21 | 1,269,000 | — | — |
| 2011-08-31 | $23.79 | $39.56 | 990,000 | — | — |
| 2011-08-30 | $22.57 | $37.53 | 319,000 | — | — |
| 2011-08-29 | $22.91 | $38.10 | 435,000 | — | — |
| 2011-08-26 | $22.39 | $37.23 | 386,300 | — | — |
| 2011-08-25 | $21.80 | $36.25 | 476,000 | — | — |
| 2011-08-24 | $22.34 | $37.15 | 265,700 | — | — |
| 2011-08-23 | $22.09 | $36.73 | 477,000 | — | — |
| 2011-08-22 | $21.10 | $35.09 | 813,900 | — | — |
| 2011-08-19 | $21.25 | $35.34 | 867,300 | — | — |
| 2011-08-18 | $21.49 | $35.74 | 1,037,000 | — | — |
| 2011-08-17 | $22.79 | $37.90 | 497,700 | — | — |
| 2011-08-16 | $22.33 | $37.13 | 417,900 | — | — |
| 2011-08-15 | $22.30 | $37.08 | 615,100 | — | — |
| 2011-08-12 | $21.37 | $35.54 | 611,000 | — | — |
| 2011-08-11 | $20.34 | $33.82 | 972,500 | — | — |
| 2011-08-10 | $19.16 | $31.86 | 765,500 | — | — |
| 2011-08-09 | $19.08 | $31.73 | 572,800 | — | — |
| 2011-08-08 | $17.66 | $29.37 | 1,107,800 | — | — |
| 2011-08-05 | $19.74 | $32.83 | 1,053,400 | — | — |
| 2011-08-04 | $19.14 | $31.83 | 756,100 | — | — |
| 2011-08-03 | $21.02 | $34.95 | 940,300 | — | — |
| 2011-08-02 | $22.61 | $37.60 | 455,900 | — | — |
| 2011-08-01 | $24.01 | $39.93 | 356,600 | — | — |
| 2011-07-29 | $24.27 | $40.36 | 369,300 | — | — |
| 2011-07-28 | $24.53 | $40.79 | 334,700 | — | — |
| 2011-07-27 | $25.29 | $42.06 | 833,700 | — | — |
| 2011-07-26 | $25.48 | $42.37 | 339,500 | — | — |
| 2011-07-25 | $26.35 | $43.82 | 207,000 | — | — |
| 2011-07-22 | $27.03 | $44.95 | 157,200 | — | — |
| 2011-07-21 | $27.80 | $46.23 | 260,400 | — | — |
| 2011-07-20 | $27.56 | $45.83 | 227,300 | — | — |
| 2011-07-19 | $27.31 | $45.41 | 159,400 | — | — |
| 2011-07-18 | $26.90 | $44.73 | 191,800 | — | — |
| 2011-07-15 | $27.23 | $45.28 | 238,800 | — | — |
| 2011-07-14 | $26.87 | $44.68 | 329,100 | — | — |
| 2011-07-13 | $27.01 | $44.92 | 384,000 | — | — |
| 2011-07-12 | $26.04 | $43.30 | 451,700 | — | — |
| 2011-07-11 | $26.41 | $43.92 | 484,000 | — | — |
| 2011-07-08 | $26.79 | $44.55 | 442,500 | — | — |
| 2011-07-07 | $27.83 | $46.28 | 344,200 | — | — |
| 2011-07-06 | $28.23 | $46.94 | 300,300 | — | — |
| 2011-07-05 | $28.61 | $47.58 | 367,900 | — | — |
| 2011-07-01 | $29.42 | $48.92 | 322,500 | — | — |
| 2011-06-30 | $29.08 | $48.36 | 275,000 | — | — |
| 2011-06-29 | $29.25 | $48.64 | 294,100 | — | — |
| 2011-06-28 | $29.01 | $48.24 | 182,400 | — | — |
| 2011-06-27 | $28.73 | $47.78 | 250,100 | — | — |
| 2011-06-24 | $28.01 | $46.58 | 254,400 | — | — |
| 2011-06-23 | $28.75 | $47.81 | 147,900 | — | — |
| 2011-06-22 | $28.59 | $47.54 | 314,100 | — | — |
| 2011-06-21 | $27.78 | $46.20 | 351,400 | — | — |
| 2011-06-20 | $27.12 | $45.10 | 472,500 | — | — |
| 2011-06-17 | $27.78 | $46.20 | 408,300 | — | — |
| 2011-06-16 | $28.51 | $47.41 | 268,000 | — | — |
| 2011-06-15 | $29.22 | $48.59 | 260,400 | — | — |
| 2011-06-14 | $30.00 | $49.89 | 363,800 | — | — |
| 2011-06-13 | $29.51 | $49.07 | 324,400 | — | — |
| 2011-06-10 | $29.85 | $49.64 | 414,300 | — | — |
| 2011-06-09 | $31.07 | $51.67 | 190,400 | — | — |
| 2011-06-08 | $31.73 | $52.76 | 206,400 | — | — |
| 2011-06-07 | $32.15 | $53.46 | 416,200 | — | — |
| 2011-06-06 | $31.75 | $52.80 | 324,000 | — | — |
| 2011-06-03 | $32.08 | $53.35 | 295,900 | — | — |
| 2011-06-02 | $31.67 | $52.66 | 209,700 | — | — |
| 2011-06-01 | $30.63 | $50.94 | 327,600 | — | — |
| 2011-05-31 | $32.08 | $53.35 | 409,300 | — | — |
| 2011-05-27 | $30.06 | $49.99 | 124,800 | — | — |
| 2011-05-26 | $29.51 | $49.07 | 206,800 | — | — |
| 2011-05-25 | $29.07 | $48.34 | 122,400 | — | — |
| 2011-05-24 | $28.95 | $48.14 | 212,300 | — | — |
| 2011-05-23 | $29.10 | $48.39 | 178,500 | — | — |
| 2011-05-20 | $30.02 | $49.92 | 242,700 | — | — |
| 2011-05-19 | $29.81 | $49.57 | 328,700 | — | — |
| 2011-05-18 | $29.51 | $49.07 | 263,600 | — | — |
| 2011-05-17 | $28.71 | $47.74 | 182,600 | — | — |
| 2011-05-16 | $27.69 | $46.05 | 261,300 | — | — |
| 2011-05-13 | $28.04 | $46.63 | 378,300 | — | — |
| 2011-05-12 | $28.67 | $47.68 | 219,000 | — | — |
| 2011-05-11 | $27.80 | $46.23 | 424,900 | — | — |
| 2011-05-10 | $28.60 | $47.56 | 258,600 | — | — |
| 2011-05-09 | $27.78 | $46.20 | 163,000 | — | — |
| 2011-05-06 | $27.51 | $45.75 | 394,900 | — | — |
| 2011-05-05 | $25.63 | $42.62 | 358,000 | — | — |
| 2011-05-04 | $27.19 | $43.48 | 412,900 | — | — |
| 2011-05-03 | $27.83 | $44.50 | 290,000 | — | — |
| 2011-05-02 | $28.54 | $45.63 | 409,600 | — | — |
| 2011-04-29 | $29.83 | $47.70 | 453,000 | — | — |
| 2011-04-28 | $29.40 | $47.01 | 335,300 | — | — |
| 2011-04-27 | $30.40 | $48.61 | 249,100 | — | — |
| 2011-04-26 | $29.96 | $47.90 | 183,100 | — | — |
| 2011-04-25 | $29.42 | $47.04 | 232,600 | — | — |
| 2011-04-21 | $29.15 | $46.61 | 37,600 | — | — |
| 2011-04-20 | $28.62 | $45.76 | 106,000 | — | — |
| 2011-04-19 | $28.13 | $44.98 | 113,600 | — | — |
| 2011-04-18 | $27.86 | $44.55 | 190,900 | — | — |
| 2011-04-15 | $28.50 | $45.57 | 104,200 | — | — |
| 2011-04-14 | $28.56 | $45.67 | 96,400 | — | — |
| 2011-04-13 | $28.47 | $45.52 | 116,700 | — | — |
| 2011-04-12 | $28.63 | $45.78 | 186,800 | — | — |
| 2011-04-11 | $29.10 | $46.53 | 215,700 | — | — |
| 2011-04-08 | $28.91 | $46.23 | 246,300 | — | — |
| 2011-04-07 | $28.23 | $45.14 | 147,300 | — | — |
| 2011-04-06 | $28.02 | $44.80 | 152,500 | — | — |
| 2011-04-05 | $28.33 | $45.30 | 233,700 | — | — |
| 2011-04-04 | $28.78 | $46.02 | 259,900 | — | — |
| 2011-04-01 | $27.81 | $44.47 | 315,100 | — | — |
| 2011-03-31 | $26.93 | $43.06 | 432,300 | — | — |
| 2011-03-30 | $26.20 | $41.89 | 197,300 | — | — |
| 2011-03-29 | $25.95 | $41.49 | 176,200 | — | — |
| 2011-03-28 | $24.99 | $39.96 | 90,500 | — | — |
| 2011-03-25 | $25.13 | $40.18 | 111,900 | — | — |
| 2011-03-24 | $24.63 | $39.38 | 89,000 | — | — |
| 2011-03-23 | $24.67 | $39.45 | 100,900 | — | — |
| 2011-03-22 | $24.99 | $39.96 | 85,500 | — | — |
| 2011-03-21 | $24.85 | $39.73 | 166,600 | — | — |
| 2011-03-18 | $24.73 | $39.54 | 257,300 | — | — |
| 2011-03-17 | $24.43 | $39.06 | 270,400 | — | — |
| 2011-03-16 | $24.12 | $38.57 | 183,800 | — | — |
| 2011-03-15 | $25.06 | $40.07 | 141,200 | — | — |
| 2011-03-14 | $25.66 | $41.03 | 150,100 | — | — |
| 2011-03-11 | $25.15 | $40.21 | 189,900 | — | — |
| 2011-03-10 | $25.46 | $40.71 | 173,800 | — | — |
| 2011-03-09 | $25.65 | $41.01 | 207,000 | — | — |
| 2011-03-08 | $25.44 | $40.68 | 134,100 | — | — |
| 2011-03-07 | $24.57 | $39.29 | 180,300 | — | — |
| 2011-03-04 | $25.51 | $40.79 | 134,300 | — | — |
| 2011-03-03 | $25.30 | $40.45 | 123,500 | — | — |
| 2011-03-02 | $24.77 | $39.61 | 264,200 | — | — |
| 2011-03-01 | $24.23 | $38.74 | 145,300 | — | — |
| 2011-02-28 | $24.38 | $38.98 | 230,000 | — | — |
| 2011-02-25 | $24.19 | $38.68 | 118,500 | — | — |
| 2011-02-24 | $24.04 | $38.44 | 175,900 | — | — |
| 2011-02-23 | $23.39 | $37.40 | 347,100 | — | — |
| 2011-02-22 | $23.19 | $37.08 | 203,400 | — | — |
| 2011-02-18 | $24.08 | $38.50 | 184,800 | — | — |
| 2011-02-17 | $24.28 | $38.82 | 50,500 | — | — |
| 2011-02-16 | $24.41 | $39.03 | 93,900 | — | — |
| 2011-02-15 | $24.16 | $38.63 | 98,900 | — | — |
| 2011-02-14 | $24.06 | $38.47 | 292,600 | — | — |
| 2011-02-11 | $24.25 | $38.77 | 131,600 | — | — |
| 2011-02-10 | $24.15 | $38.61 | 109,300 | — | — |
| 2011-02-09 | $24.24 | $38.76 | 98,300 | — | — |
| 2011-02-08 | $25.02 | $40.01 | 228,400 | — | — |
| 2011-02-07 | $24.62 | $39.37 | 88,400 | — | — |
| 2011-02-04 | $24.26 | $38.79 | 100,700 | — | — |
| 2011-02-03 | $24.94 | $39.88 | 106,000 | — | — |
| 2011-02-02 | $24.87 | $39.77 | 180,600 | — | — |
| 2011-02-01 | $25.33 | $40.50 | 187,000 | — | — |
| 2011-01-31 | $25.23 | $40.34 | 116,600 | — | — |
| 2011-01-28 | $24.34 | $38.92 | 262,000 | — | — |
| 2011-01-27 | $24.78 | $39.62 | 255,600 | — | — |
| 2011-01-26 | $25.45 | $40.69 | 494,300 | — | — |
| 2011-01-25 | $24.77 | $39.61 | 63,300 | — | — |
| 2011-01-24 | $25.15 | $40.21 | 81,400 | — | — |
| 2011-01-21 | $24.34 | $38.92 | 114,900 | — | — |
| 2011-01-20 | $24.80 | $39.65 | 277,600 | — | — |
| 2011-01-19 | $24.95 | $39.89 | 416,300 | — | — |
| 2011-01-18 | $24.46 | $39.11 | 201,500 | — | — |
| 2011-01-14 | $23.31 | $37.27 | 331,800 | — | — |
| 2011-01-13 | $23.61 | $37.75 | 314,100 | — | — |
| 2011-01-12 | $24.08 | $38.50 | 186,400 | — | — |
| 2011-01-11 | $24.12 | $38.57 | 124,600 | — | — |
| 2011-01-10 | $24.29 | $38.84 | 154,300 | — | — |
| 2011-01-07 | $24.37 | $38.97 | 164,500 | — | — |
| 2011-01-06 | $24.91 | $39.83 | 89,400 | — | — |
| 2011-01-05 | $25.44 | $40.68 | 114,800 | — | — |
| 2011-01-04 | $25.30 | $40.45 | 134,700 | — | — |
| 2011-01-03 | $25.18 | $40.26 | 101,700 | — | — |