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 | $21.47 | $41.62 | 859,500 | — | — |
| 2011-12-29 | $21.61 | $41.88 | 561,750 | — | — |
| 2011-12-28 | $21.55 | $41.78 | 367,875 | — | — |
| 2011-12-27 | $21.83 | $42.31 | 658,500 | — | — |
| 2011-12-23 | $21.48 | $41.64 | 389,250 | — | — |
| 2011-12-22 | $21.27 | $41.24 | 570,375 | — | — |
| 2011-12-21 | $21.31 | $41.31 | 903,000 | — | — |
| 2011-12-20 | $21.09 | $40.88 | 894,375 | — | — |
| 2011-12-19 | $20.67 | $40.06 | 640,875 | — | — |
| 2011-12-16 | $20.73 | $40.18 | 1,747,875 | — | — |
| 2011-12-15 | $20.97 | $40.66 | 718,500 | — | — |
| 2011-12-14 | $20.67 | $40.08 | 1,000,875 | — | — |
| 2011-12-13 | $20.66 | $40.04 | 1,321,500 | — | — |
| 2011-12-12 | $20.99 | $40.69 | 1,174,500 | — | — |
| 2011-12-09 | $21.50 | $41.68 | 1,124,625 | — | — |
| 2011-12-08 | $21.35 | $41.39 | 1,272,750 | — | — |
| 2011-12-07 | $21.53 | $41.74 | 5,378,625 | — | — |
| 2011-12-06 | $21.57 | $41.81 | 1,360,500 | — | — |
| 2011-12-05 | $21.49 | $41.65 | 1,597,875 | — | — |
| 2011-12-02 | $20.91 | $40.54 | 1,707,000 | — | — |
| 2011-12-01 | $21.22 | $40.95 | 1,701,000 | — | — |
| 2011-11-30 | $21.28 | $41.08 | 1,517,625 | — | — |
| 2011-11-29 | $20.47 | $39.51 | 942,000 | — | — |
| 2011-11-28 | $20.44 | $39.46 | 1,049,250 | — | — |
| 2011-11-25 | $19.70 | $38.01 | 527,625 | — | — |
| 2011-11-23 | $19.71 | $38.03 | 1,385,625 | — | — |
| 2011-11-22 | $19.91 | $38.44 | 994,875 | — | — |
| 2011-11-21 | $19.85 | $38.31 | 1,157,625 | — | — |
| 2011-11-18 | $20.00 | $38.61 | 879,750 | — | — |
| 2011-11-17 | $19.88 | $38.36 | 621,000 | — | — |
| 2011-11-16 | $20.12 | $38.83 | 1,027,125 | — | — |
| 2011-11-15 | $20.39 | $39.35 | 450,375 | — | — |
| 2011-11-14 | $20.13 | $38.86 | 391,500 | — | — |
| 2011-11-11 | $20.32 | $39.21 | 516,000 | — | — |
| 2011-11-10 | $19.74 | $38.11 | 506,250 | — | — |
| 2011-11-09 | $19.50 | $37.64 | 663,000 | — | — |
| 2011-11-08 | $20.26 | $39.10 | 737,625 | — | — |
| 2011-11-07 | $19.93 | $38.46 | 471,000 | — | — |
| 2011-11-04 | $19.89 | $38.38 | 745,500 | — | — |
| 2011-11-03 | $20.05 | $38.70 | 505,125 | — | — |
| 2011-11-02 | $19.67 | $37.96 | 453,375 | — | — |
| 2011-11-01 | $19.41 | $37.47 | 777,000 | — | — |
| 2011-10-31 | $19.93 | $38.46 | 730,125 | — | — |
| 2011-10-28 | $20.27 | $39.12 | 837,000 | — | — |
| 2011-10-27 | $20.35 | $39.27 | 1,128,750 | — | — |
| 2011-10-26 | $20.05 | $38.70 | 702,375 | — | — |
| 2011-10-25 | $19.62 | $37.88 | 842,250 | — | — |
| 2011-10-24 | $20.16 | $38.90 | 928,500 | — | — |
| 2011-10-21 | $20.36 | $39.29 | 1,015,125 | — | — |
| 2011-10-20 | $19.79 | $38.20 | 801,000 | — | — |
| 2011-10-19 | $19.89 | $38.38 | 988,500 | — | — |
| 2011-10-18 | $19.74 | $38.10 | 844,875 | — | — |
| 2011-10-17 | $19.21 | $37.08 | 789,375 | — | — |
| 2011-10-14 | $19.77 | $38.15 | 647,250 | — | — |
| 2011-10-13 | $19.48 | $37.59 | 677,625 | — | — |
| 2011-10-12 | $19.45 | $37.53 | 997,500 | — | — |
| 2011-10-11 | $19.66 | $37.94 | 714,375 | — | — |
| 2011-10-10 | $19.61 | $37.85 | 649,500 | — | — |
| 2011-10-07 | $19.19 | $37.04 | 1,101,375 | — | — |
| 2011-10-06 | $19.19 | $37.03 | 1,146,375 | — | — |
| 2011-10-05 | $18.55 | $35.81 | 1,138,875 | — | — |
| 2011-10-04 | $18.51 | $35.72 | 1,570,125 | — | — |
| 2011-10-03 | $17.94 | $34.62 | 1,344,000 | — | — |
| 2011-09-30 | $18.70 | $36.10 | 1,479,000 | — | — |
| 2011-09-29 | $18.66 | $36.01 | 1,131,375 | — | — |
| 2011-09-28 | $18.13 | $34.99 | 783,750 | — | — |
| 2011-09-27 | $18.82 | $36.32 | 1,480,125 | — | — |
| 2011-09-26 | $18.11 | $34.96 | 782,625 | — | — |
| 2011-09-23 | $17.77 | $34.29 | 1,662,000 | — | — |
| 2011-09-22 | $17.52 | $33.82 | 1,936,875 | — | — |
| 2011-09-21 | $17.96 | $34.66 | 776,625 | — | — |
| 2011-09-20 | $18.77 | $36.22 | 1,866,000 | — | — |
| 2011-09-19 | $18.22 | $35.17 | 966,000 | — | — |
| 2011-09-16 | $18.80 | $36.28 | 3,018,000 | — | — |
| 2011-09-15 | $18.58 | $35.86 | 1,671,000 | — | — |
| 2011-09-14 | $18.13 | $34.99 | 1,294,500 | — | — |
| 2011-09-13 | $18.04 | $34.82 | 1,039,875 | — | — |
| 2011-09-12 | $17.85 | $34.44 | 1,245,375 | — | — |
| 2011-09-09 | $17.98 | $34.70 | 1,809,750 | — | — |
| 2011-09-08 | $18.42 | $35.55 | 2,290,875 | — | — |
| 2011-09-07 | $18.66 | $36.01 | 1,360,875 | — | — |
| 2011-09-06 | $18.15 | $35.03 | 1,966,125 | — | — |
| 2011-09-02 | $18.63 | $35.96 | 1,537,500 | — | — |
| 2011-09-01 | $18.86 | $36.40 | 2,423,625 | — | — |
| 2011-08-31 | $19.13 | $36.76 | 1,886,625 | — | — |
| 2011-08-30 | $19.59 | $37.65 | 1,657,875 | — | — |
| 2011-08-29 | $19.57 | $37.59 | 1,145,625 | — | — |
| 2011-08-26 | $19.10 | $36.70 | 1,669,125 | — | — |
| 2011-08-25 | $18.81 | $36.15 | 1,436,625 | — | — |
| 2011-08-24 | $18.98 | $36.46 | 1,014,375 | — | — |
| 2011-08-23 | $19.05 | $36.59 | 1,558,875 | — | — |
| 2011-08-22 | $18.25 | $35.06 | 1,083,000 | — | — |
| 2011-08-19 | $18.07 | $34.72 | 1,607,625 | — | — |
| 2011-08-18 | $18.22 | $35.00 | 1,752,750 | — | — |
| 2011-08-17 | $18.43 | $35.42 | 1,112,625 | — | — |
| 2011-08-16 | $18.56 | $35.67 | 1,369,875 | — | — |
| 2011-08-15 | $18.29 | $35.14 | 1,126,500 | — | — |
| 2011-08-12 | $18.15 | $34.87 | 1,528,125 | — | — |
| 2011-08-11 | $17.14 | $32.94 | 3,069,750 | — | — |
| 2011-08-10 | $16.60 | $31.89 | 2,950,875 | — | — |
| 2011-08-09 | $17.75 | $34.11 | 2,700,750 | — | — |
| 2011-08-08 | $17.40 | $33.43 | 1,588,875 | — | — |
| 2011-08-05 | $18.48 | $35.50 | 1,432,500 | — | — |
| 2011-08-04 | $18.21 | $34.98 | 1,650,000 | — | — |
| 2011-08-03 | $19.11 | $36.71 | 1,086,375 | — | — |
| 2011-08-02 | $19.00 | $36.50 | 1,056,000 | — | — |
| 2011-08-01 | $19.42 | $37.32 | 1,038,000 | — | — |
| 2011-07-29 | $19.62 | $37.69 | 868,875 | — | — |
| 2011-07-28 | $19.72 | $37.89 | 459,000 | — | — |
| 2011-07-27 | $19.76 | $37.97 | 1,122,000 | — | — |
| 2011-07-26 | $20.13 | $38.68 | 869,250 | — | — |
| 2011-07-25 | $20.14 | $38.70 | 562,500 | — | — |
| 2011-07-22 | $20.26 | $38.92 | 644,625 | — | — |
| 2011-07-21 | $20.17 | $38.76 | 675,375 | — | — |
| 2011-07-20 | $19.66 | $37.78 | 570,750 | — | — |
| 2011-07-19 | $19.83 | $38.11 | 543,375 | — | — |
| 2011-07-18 | $19.48 | $37.43 | 502,125 | — | — |
| 2011-07-15 | $19.73 | $37.90 | 1,065,000 | — | — |
| 2011-07-14 | $19.81 | $38.07 | 499,875 | — | — |
| 2011-07-13 | $19.87 | $38.18 | 854,250 | — | — |
| 2011-07-12 | $19.88 | $38.20 | 928,500 | — | — |
| 2011-07-11 | $19.81 | $38.06 | 796,875 | — | — |
| 2011-07-08 | $20.17 | $38.75 | 856,500 | — | — |
| 2011-07-07 | $20.40 | $39.20 | 788,250 | — | — |
| 2011-07-06 | $20.40 | $39.20 | 997,875 | — | — |
| 2011-07-05 | $20.29 | $38.99 | 765,750 | — | — |
| 2011-07-01 | $20.27 | $38.94 | 717,000 | — | — |
| 2011-06-30 | $19.92 | $38.27 | 1,293,000 | — | — |
| 2011-06-29 | $19.66 | $37.78 | 1,024,875 | — | — |
| 2011-06-28 | $19.64 | $37.74 | 851,250 | — | — |
| 2011-06-27 | $19.71 | $37.87 | 710,625 | — | — |
| 2011-06-24 | $19.65 | $37.75 | 2,078,250 | — | — |
| 2011-06-23 | $19.64 | $37.74 | 1,463,625 | — | — |
| 2011-06-22 | $19.65 | $37.75 | 1,324,875 | — | — |
| 2011-06-21 | $19.76 | $37.97 | 964,875 | — | — |
| 2011-06-20 | $19.60 | $37.66 | 1,509,000 | — | — |
| 2011-06-17 | $19.46 | $37.38 | 2,286,750 | — | — |
| 2011-06-16 | $19.16 | $36.82 | 1,095,750 | — | — |
| 2011-06-15 | $18.89 | $36.30 | 1,459,875 | — | — |
| 2011-06-14 | $18.88 | $36.27 | 792,375 | — | — |
| 2011-06-13 | $18.69 | $35.90 | 1,110,000 | — | — |
| 2011-06-10 | $18.77 | $36.06 | 1,234,125 | — | — |
| 2011-06-09 | $19.13 | $36.76 | 1,182,750 | — | — |
| 2011-06-08 | $18.76 | $36.05 | 1,114,500 | — | — |
| 2011-06-07 | $18.63 | $35.80 | 816,375 | — | — |
| 2011-06-06 | $18.59 | $35.71 | 753,750 | — | — |
| 2011-06-03 | $18.61 | $35.60 | 1,041,000 | — | — |
| 2011-06-02 | $18.90 | $36.15 | 762,750 | — | — |
| 2011-06-01 | $19.15 | $36.63 | 1,223,250 | — | — |
| 2011-05-31 | $19.33 | $36.97 | 1,461,375 | — | — |
| 2011-05-27 | $19.25 | $36.82 | 428,625 | — | — |
| 2011-05-26 | $19.11 | $36.54 | 468,000 | — | — |
| 2011-05-25 | $19.01 | $36.36 | 487,875 | — | — |
| 2011-05-24 | $19.14 | $36.60 | 550,500 | — | — |
| 2011-05-23 | $19.11 | $36.55 | 540,375 | — | — |
| 2011-05-20 | $19.36 | $37.03 | 672,000 | — | — |
| 2011-05-19 | $19.46 | $37.22 | 638,250 | — | — |
| 2011-05-18 | $19.35 | $37.00 | 413,250 | — | — |
| 2011-05-17 | $19.30 | $36.92 | 539,625 | — | — |
| 2011-05-16 | $19.18 | $36.69 | 495,375 | — | — |
| 2011-05-13 | $19.22 | $36.76 | 471,750 | — | — |
| 2011-05-12 | $19.42 | $37.15 | 708,750 | — | — |
| 2011-05-11 | $18.89 | $36.13 | 421,500 | — | — |
| 2011-05-10 | $18.96 | $36.26 | 481,875 | — | — |
| 2011-05-09 | $18.79 | $35.95 | 566,250 | — | — |
| 2011-05-06 | $18.76 | $35.89 | 856,500 | — | — |
| 2011-05-05 | $18.74 | $35.84 | 703,125 | — | — |
| 2011-05-04 | $18.88 | $36.11 | 735,000 | — | — |
| 2011-05-03 | $18.97 | $36.28 | 1,247,250 | — | — |
| 2011-05-02 | $18.90 | $36.15 | 1,031,250 | — | — |
| 2011-04-29 | $19.16 | $36.65 | 813,750 | — | — |
| 2011-04-28 | $19.18 | $36.69 | 955,875 | — | — |
| 2011-04-27 | $19.47 | $37.24 | 996,000 | — | — |
| 2011-04-26 | $19.47 | $37.23 | 889,500 | — | — |
| 2011-04-25 | $19.14 | $36.62 | 722,250 | — | — |
| 2011-04-21 | $19.10 | $36.54 | 587,625 | — | — |
| 2011-04-20 | $19.07 | $36.47 | 994,125 | — | — |
| 2011-04-19 | $18.82 | $35.99 | 701,250 | — | — |
| 2011-04-18 | $18.62 | $35.61 | 498,375 | — | — |
| 2011-04-15 | $18.90 | $36.15 | 810,375 | — | — |
| 2011-04-14 | $18.65 | $35.67 | 1,145,250 | — | — |
| 2011-04-13 | $18.51 | $35.40 | 1,190,250 | — | — |
| 2011-04-12 | $18.54 | $35.46 | 1,308,750 | — | — |
| 2011-04-11 | $18.07 | $34.57 | 1,521,375 | — | — |
| 2011-04-08 | $18.18 | $34.76 | 853,500 | — | — |
| 2011-04-07 | $18.28 | $34.96 | 783,375 | — | — |
| 2011-04-06 | $18.32 | $35.04 | 504,750 | — | — |
| 2011-04-05 | $18.33 | $35.06 | 634,500 | — | — |
| 2011-04-04 | $18.35 | $35.09 | 442,875 | — | — |
| 2011-04-01 | $18.30 | $35.00 | 757,125 | — | — |
| 2011-03-31 | $18.21 | $34.84 | 719,625 | — | — |
| 2011-03-30 | $18.15 | $34.72 | 916,500 | — | — |
| 2011-03-29 | $18.06 | $34.54 | 873,000 | — | — |
| 2011-03-28 | $17.98 | $34.40 | 998,625 | — | — |
| 2011-03-25 | $18.04 | $34.50 | 507,000 | — | — |
| 2011-03-24 | $17.98 | $34.38 | 501,000 | — | — |
| 2011-03-23 | $17.87 | $34.18 | 1,164,000 | — | — |
| 2011-03-22 | $17.93 | $34.29 | 684,000 | — | — |
| 2011-03-21 | $18.04 | $34.51 | 1,002,750 | — | — |
| 2011-03-18 | $17.73 | $33.91 | 1,906,875 | — | — |
| 2011-03-17 | $17.73 | $33.90 | 1,137,750 | — | — |
| 2011-03-16 | $17.46 | $33.39 | 1,213,875 | — | — |
| 2011-03-15 | $17.87 | $34.18 | 1,144,500 | — | — |
| 2011-03-14 | $18.10 | $34.62 | 624,000 | — | — |
| 2011-03-11 | $18.40 | $35.19 | 945,375 | — | — |
| 2011-03-10 | $18.54 | $35.46 | 1,416,375 | — | — |
| 2011-03-09 | $18.92 | $36.19 | 1,222,875 | — | — |
| 2011-03-08 | $18.85 | $36.04 | 3,498,000 | — | — |
| 2011-03-07 | $17.99 | $34.41 | 1,092,375 | — | — |
| 2011-03-04 | $18.13 | $34.51 | 641,625 | — | — |
| 2011-03-03 | $18.14 | $34.54 | 1,039,500 | — | — |
| 2011-03-02 | $18.03 | $34.32 | 888,750 | — | — |
| 2011-03-01 | $18.14 | $34.54 | 1,030,500 | — | — |
| 2011-02-28 | $18.44 | $35.10 | 1,213,125 | — | — |
| 2011-02-25 | $18.33 | $34.90 | 533,250 | — | — |
| 2011-02-24 | $18.06 | $34.37 | 556,500 | — | — |
| 2011-02-23 | $18.07 | $34.40 | 888,375 | — | — |
| 2011-02-22 | $17.91 | $34.09 | 681,000 | — | — |
| 2011-02-18 | $18.11 | $34.48 | 889,875 | — | — |
| 2011-02-17 | $18.05 | $34.37 | 576,750 | — | — |
| 2011-02-16 | $17.94 | $34.16 | 450,000 | — | — |
| 2011-02-15 | $17.87 | $34.02 | 445,125 | — | — |
| 2011-02-14 | $17.78 | $33.84 | 686,625 | — | — |
| 2011-02-11 | $17.78 | $33.84 | 916,500 | — | — |
| 2011-02-10 | $17.67 | $33.64 | 922,875 | — | — |
| 2011-02-09 | $17.77 | $33.82 | 955,500 | — | — |
| 2011-02-08 | $17.83 | $33.94 | 873,000 | — | — |
| 2011-02-07 | $17.89 | $34.05 | 1,235,250 | — | — |
| 2011-02-04 | $17.91 | $34.10 | 952,500 | — | — |
| 2011-02-03 | $17.92 | $34.11 | 536,250 | — | — |
| 2011-02-02 | $17.81 | $33.89 | 426,750 | — | — |
| 2011-02-01 | $17.92 | $34.12 | 630,000 | — | — |
| 2011-01-31 | $17.69 | $33.68 | 807,375 | — | — |
| 2011-01-28 | $17.61 | $33.53 | 820,875 | — | — |
| 2011-01-27 | $17.90 | $34.07 | 591,750 | — | — |
| 2011-01-26 | $17.94 | $34.15 | 767,250 | — | — |
| 2011-01-25 | $17.99 | $34.25 | 550,125 | — | — |
| 2011-01-24 | $17.95 | $34.16 | 660,375 | — | — |
| 2011-01-21 | $18.02 | $34.30 | 1,014,375 | — | — |
| 2011-01-20 | $18.01 | $34.29 | 698,250 | — | — |
| 2011-01-19 | $17.98 | $34.22 | 782,625 | — | — |
| 2011-01-18 | $18.03 | $34.33 | 604,875 | — | — |
| 2011-01-14 | $18.07 | $34.39 | 775,500 | — | — |
| 2011-01-13 | $18.09 | $34.44 | 1,242,750 | — | — |
| 2011-01-12 | $18.16 | $34.57 | 493,125 | — | — |
| 2011-01-11 | $18.13 | $34.52 | 569,625 | — | — |
| 2011-01-10 | $18.11 | $34.48 | 540,750 | — | — |
| 2011-01-07 | $18.17 | $34.59 | 654,750 | — | — |
| 2011-01-06 | $18.43 | $35.09 | 1,063,875 | — | — |
| 2011-01-05 | $18.27 | $34.77 | 832,500 | — | — |
| 2011-01-04 | $18.40 | $35.02 | 901,875 | — | — |
| 2011-01-03 | $18.48 | $35.17 | 871,500 | — | — |