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
- 1973-02-21 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 | $14.72 | $25.34 | 173,000 | — | — |
| 2011-12-29 | $15.17 | $26.13 | 862,400 | — | — |
| 2011-12-28 | $14.83 | $25.54 | 248,000 | — | — |
| 2011-12-27 | $14.96 | $25.76 | 94,800 | — | — |
| 2011-12-23 | $14.96 | $25.76 | 99,200 | — | — |
| 2011-12-22 | $14.80 | $25.49 | 159,800 | — | — |
| 2011-12-21 | $14.54 | $25.03 | 278,400 | — | — |
| 2011-12-20 | $14.44 | $24.86 | 270,600 | — | — |
| 2011-12-19 | $13.71 | $23.61 | 206,400 | — | — |
| 2011-12-16 | $13.79 | $23.74 | 340,600 | — | — |
| 2011-12-15 | $13.68 | $23.56 | 160,400 | — | — |
| 2011-12-14 | $13.53 | $23.30 | 181,600 | — | — |
| 2011-12-13 | $13.96 | $24.04 | 123,800 | — | — |
| 2011-12-12 | $14.32 | $24.66 | 130,200 | — | — |
| 2011-12-09 | $14.65 | $25.23 | 137,400 | — | — |
| 2011-12-08 | $14.16 | $24.39 | 92,600 | — | — |
| 2011-12-07 | $14.79 | $25.47 | 116,000 | — | — |
| 2011-12-06 | $14.91 | $25.67 | 245,000 | — | — |
| 2011-12-05 | $14.85 | $25.57 | 282,600 | — | — |
| 2011-12-02 | $15.16 | $26.11 | 105,800 | — | — |
| 2011-12-01 | $15.20 | $26.17 | 145,200 | — | — |
| 2011-11-30 | $15.54 | $26.75 | 455,600 | — | — |
| 2011-11-29 | $14.33 | $24.68 | 155,200 | — | — |
| 2011-11-28 | $14.43 | $24.84 | 201,000 | — | — |
| 2011-11-25 | $13.92 | $23.83 | 85,400 | — | — |
| 2011-11-23 | $14.04 | $24.03 | 215,600 | — | — |
| 2011-11-22 | $14.67 | $25.12 | 158,200 | — | — |
| 2011-11-21 | $14.90 | $25.50 | 222,200 | — | — |
| 2011-11-18 | $15.54 | $26.61 | 148,600 | — | — |
| 2011-11-17 | $15.33 | $26.24 | 223,000 | — | — |
| 2011-11-16 | $15.82 | $27.08 | 192,000 | — | — |
| 2011-11-15 | $16.08 | $27.52 | 120,800 | — | — |
| 2011-11-14 | $15.78 | $27.01 | 232,800 | — | — |
| 2011-11-11 | $15.57 | $26.65 | 310,600 | — | — |
| 2011-11-10 | $15.23 | $26.08 | 280,200 | — | — |
| 2011-11-09 | $15.40 | $26.37 | 286,200 | — | — |
| 2011-11-08 | $16.41 | $28.10 | 234,800 | — | — |
| 2011-11-07 | $16.46 | $28.18 | 94,600 | — | — |
| 2011-11-04 | $16.57 | $28.37 | 113,600 | — | — |
| 2011-11-03 | $16.67 | $28.54 | 160,800 | — | — |
| 2011-11-02 | $16.08 | $27.53 | 208,600 | — | — |
| 2011-11-01 | $15.68 | $26.85 | 260,200 | — | — |
| 2011-10-31 | $16.37 | $28.03 | 229,800 | — | — |
| 2011-10-28 | $16.84 | $28.84 | 215,000 | — | — |
| 2011-10-27 | $16.84 | $28.83 | 482,400 | — | — |
| 2011-10-26 | $15.89 | $27.21 | 305,200 | — | — |
| 2011-10-25 | $15.32 | $26.22 | 337,200 | — | — |
| 2011-10-24 | $15.15 | $25.94 | 323,600 | — | — |
| 2011-10-21 | $14.28 | $24.45 | 288,400 | — | — |
| 2011-10-20 | $13.80 | $23.63 | 283,000 | — | — |
| 2011-10-19 | $13.99 | $23.95 | 682,800 | — | — |
| 2011-10-18 | $14.50 | $24.83 | 1,312,600 | — | — |
| 2011-10-17 | $16.75 | $28.68 | 282,400 | — | — |
| 2011-10-14 | $17.50 | $29.96 | 249,400 | — | — |
| 2011-10-13 | $17.08 | $29.25 | 130,800 | — | — |
| 2011-10-12 | $17.11 | $29.30 | 198,000 | — | — |
| 2011-10-11 | $16.35 | $28.00 | 138,400 | — | — |
| 2011-10-10 | $16.09 | $27.56 | 108,600 | — | — |
| 2011-10-07 | $15.35 | $26.28 | 172,200 | — | — |
| 2011-10-06 | $15.63 | $26.75 | 154,000 | — | — |
| 2011-10-05 | $15.35 | $26.28 | 153,600 | — | — |
| 2011-10-04 | $15.16 | $25.96 | 268,600 | — | — |
| 2011-10-03 | $13.86 | $23.73 | 283,000 | — | — |
| 2011-09-30 | $14.47 | $24.77 | 327,000 | — | — |
| 2011-09-29 | $14.71 | $25.18 | 1,120,000 | — | — |
| 2011-09-28 | $15.13 | $25.90 | 478,400 | — | — |
| 2011-09-27 | $16.55 | $28.34 | 192,200 | — | — |
| 2011-09-26 | $16.08 | $27.53 | 145,400 | — | — |
| 2011-09-23 | $15.71 | $26.90 | 147,400 | — | — |
| 2011-09-22 | $15.41 | $26.38 | 193,800 | — | — |
| 2011-09-21 | $15.91 | $27.24 | 141,000 | — | — |
| 2011-09-20 | $16.81 | $28.78 | 217,200 | — | — |
| 2011-09-19 | $17.26 | $29.56 | 140,800 | — | — |
| 2011-09-16 | $17.35 | $29.71 | 188,000 | — | — |
| 2011-09-15 | $17.49 | $29.94 | 126,000 | — | — |
| 2011-09-14 | $17.05 | $29.19 | 324,400 | — | — |
| 2011-09-13 | $16.53 | $28.30 | 221,200 | — | — |
| 2011-09-12 | $16.21 | $27.75 | 123,400 | — | — |
| 2011-09-09 | $16.24 | $27.80 | 182,000 | — | — |
| 2011-09-08 | $16.76 | $28.71 | 163,200 | — | — |
| 2011-09-07 | $16.99 | $29.08 | 211,600 | — | — |
| 2011-09-06 | $16.68 | $28.57 | 265,400 | — | — |
| 2011-09-02 | $16.54 | $28.31 | 163,000 | — | — |
| 2011-09-01 | $17.26 | $29.56 | 350,800 | — | — |
| 2011-08-31 | $17.51 | $29.99 | 341,600 | — | — |
| 2011-08-30 | $17.82 | $30.51 | 173,200 | — | — |
| 2011-08-29 | $17.65 | $30.22 | 138,000 | — | — |
| 2011-08-26 | $16.68 | $28.43 | 126,600 | — | — |
| 2011-08-25 | $16.26 | $27.71 | 166,000 | — | — |
| 2011-08-24 | $16.81 | $28.64 | 245,600 | — | — |
| 2011-08-23 | $16.75 | $28.55 | 255,000 | — | — |
| 2011-08-22 | $16.13 | $27.49 | 226,200 | — | — |
| 2011-08-19 | $16.01 | $27.29 | 417,400 | — | — |
| 2011-08-18 | $16.14 | $27.50 | 231,400 | — | — |
| 2011-08-17 | $17.03 | $29.02 | 104,600 | — | — |
| 2011-08-16 | $17.12 | $29.17 | 134,800 | — | — |
| 2011-08-15 | $17.49 | $29.80 | 119,800 | — | — |
| 2011-08-12 | $16.84 | $28.71 | 269,800 | — | — |
| 2011-08-11 | $16.82 | $28.66 | 319,800 | — | — |
| 2011-08-10 | $16.13 | $27.49 | 276,400 | — | — |
| 2011-08-09 | $17.18 | $29.28 | 285,800 | — | — |
| 2011-08-08 | $15.92 | $27.12 | 312,400 | — | — |
| 2011-08-05 | $17.64 | $30.05 | 230,400 | — | — |
| 2011-08-04 | $17.92 | $30.54 | 257,600 | — | — |
| 2011-08-03 | $18.53 | $31.58 | 341,000 | — | — |
| 2011-08-02 | $17.73 | $30.21 | 208,000 | — | — |
| 2011-08-01 | $18.22 | $31.05 | 123,200 | — | — |
| 2011-07-29 | $18.25 | $31.09 | 245,400 | — | — |
| 2011-07-28 | $18.22 | $31.05 | 135,800 | — | — |
| 2011-07-27 | $18.42 | $31.39 | 196,200 | — | — |
| 2011-07-26 | $18.99 | $32.36 | 116,600 | — | — |
| 2011-07-25 | $19.36 | $32.98 | 191,000 | — | — |
| 2011-07-22 | $19.41 | $33.07 | 256,400 | — | — |
| 2011-07-21 | $19.75 | $33.65 | 587,200 | — | — |
| 2011-07-20 | $18.95 | $32.28 | 189,200 | — | — |
| 2011-07-19 | $18.65 | $31.77 | 230,400 | — | — |
| 2011-07-18 | $18.26 | $31.12 | 125,000 | — | — |
| 2011-07-15 | $18.46 | $31.45 | 103,000 | — | — |
| 2011-07-14 | $18.43 | $31.41 | 237,200 | — | — |
| 2011-07-13 | $18.65 | $31.77 | 128,200 | — | — |
| 2011-07-12 | $18.40 | $31.35 | 123,600 | — | — |
| 2011-07-11 | $18.25 | $31.11 | 294,400 | — | — |
| 2011-07-08 | $18.89 | $32.19 | 190,800 | — | — |
| 2011-07-07 | $19.25 | $32.80 | 125,000 | — | — |
| 2011-07-06 | $18.79 | $32.02 | 146,800 | — | — |
| 2011-07-05 | $18.83 | $32.08 | 110,000 | — | — |
| 2011-07-01 | $18.75 | $31.94 | 251,200 | — | — |
| 2011-06-30 | $18.50 | $31.52 | 149,200 | — | — |
| 2011-06-29 | $18.16 | $30.95 | 351,400 | — | — |
| 2011-06-28 | $18.09 | $30.84 | 410,400 | — | — |
| 2011-06-27 | $18.53 | $31.57 | 111,400 | — | — |
| 2011-06-24 | $18.39 | $31.33 | 230,000 | — | — |
| 2011-06-23 | $18.32 | $31.22 | 147,400 | — | — |
| 2011-06-22 | $18.53 | $31.57 | 68,400 | — | — |
| 2011-06-21 | $18.71 | $31.88 | 134,400 | — | — |
| 2011-06-20 | $18.32 | $31.22 | 113,400 | — | — |
| 2011-06-17 | $18.25 | $31.09 | 181,400 | — | — |
| 2011-06-16 | $18.09 | $30.83 | 180,400 | — | — |
| 2011-06-15 | $17.89 | $30.48 | 132,000 | — | — |
| 2011-06-14 | $18.22 | $31.04 | 98,000 | — | — |
| 2011-06-13 | $17.84 | $30.40 | 140,400 | — | — |
| 2011-06-10 | $17.81 | $30.34 | 118,800 | — | — |
| 2011-06-09 | $18.26 | $31.12 | 138,400 | — | — |
| 2011-06-08 | $18.07 | $30.79 | 90,000 | — | — |
| 2011-06-07 | $18.23 | $31.07 | 111,200 | — | — |
| 2011-06-06 | $18.52 | $31.56 | 304,000 | — | — |
| 2011-06-03 | $18.53 | $31.57 | 333,000 | — | — |
| 2011-06-02 | $18.36 | $31.29 | 276,000 | — | — |
| 2011-06-01 | $18.43 | $31.41 | 351,600 | — | — |
| 2011-05-31 | $18.61 | $31.71 | 239,800 | — | — |
| 2011-05-27 | $18.57 | $31.64 | 148,600 | — | — |
| 2011-05-26 | $18.16 | $30.94 | 103,200 | — | — |
| 2011-05-25 | $18.30 | $31.07 | 172,400 | — | — |
| 2011-05-24 | $17.91 | $30.40 | 203,000 | — | — |
| 2011-05-23 | $17.99 | $30.53 | 190,200 | — | — |
| 2011-05-20 | $18.36 | $31.17 | 192,600 | — | — |
| 2011-05-19 | $18.08 | $30.68 | 176,800 | — | — |
| 2011-05-18 | $18.03 | $30.60 | 145,800 | — | — |
| 2011-05-17 | $17.62 | $29.91 | 264,400 | — | — |
| 2011-05-16 | $18.00 | $30.56 | 281,600 | — | — |
| 2011-05-13 | $18.07 | $30.67 | 148,800 | — | — |
| 2011-05-12 | $18.24 | $30.96 | 158,000 | — | — |
| 2011-05-11 | $18.23 | $30.95 | 214,400 | — | — |
| 2011-05-10 | $18.42 | $31.28 | 231,400 | — | — |
| 2011-05-09 | $18.35 | $31.15 | 132,000 | — | — |
| 2011-05-06 | $18.30 | $31.06 | 210,800 | — | — |
| 2011-05-05 | $18.13 | $30.78 | 203,800 | — | — |
| 2011-05-04 | $18.31 | $31.07 | 162,000 | — | — |
| 2011-05-03 | $18.83 | $31.96 | 234,000 | — | — |
| 2011-05-02 | $18.89 | $32.06 | 278,000 | — | — |
| 2011-04-29 | $18.96 | $32.18 | 206,000 | — | — |
| 2011-04-28 | $18.82 | $31.94 | 320,800 | — | — |
| 2011-04-27 | $18.25 | $30.99 | 149,800 | — | — |
| 2011-04-26 | $18.19 | $30.88 | 278,000 | — | — |
| 2011-04-25 | $18.05 | $30.64 | 265,400 | — | — |
| 2011-04-21 | $18.17 | $30.84 | 320,400 | — | — |
| 2011-04-20 | $18.30 | $31.06 | 512,600 | — | — |
| 2011-04-19 | $18.00 | $30.56 | 1,935,200 | — | — |
| 2011-04-18 | $18.92 | $32.13 | 237,600 | — | — |
| 2011-04-15 | $19.38 | $32.89 | 196,000 | — | — |
| 2011-04-14 | $19.16 | $32.53 | 217,600 | — | — |
| 2011-04-13 | $19.37 | $32.88 | 372,000 | — | — |
| 2011-04-12 | $19.18 | $32.56 | 364,600 | — | — |
| 2011-04-11 | $19.08 | $32.38 | 237,000 | — | — |
| 2011-04-08 | $18.99 | $32.24 | 171,400 | — | — |
| 2011-04-07 | $19.46 | $33.03 | 176,800 | — | — |
| 2011-04-06 | $19.50 | $33.09 | 209,200 | — | — |
| 2011-04-05 | $19.74 | $33.50 | 169,600 | — | — |
| 2011-04-04 | $19.95 | $33.86 | 213,400 | — | — |
| 2011-04-01 | $20.59 | $34.96 | 105,800 | — | — |
| 2011-03-31 | $20.61 | $34.98 | 150,400 | — | — |
| 2011-03-30 | $20.19 | $34.27 | 473,000 | — | — |
| 2011-03-29 | $19.79 | $33.59 | 185,200 | — | — |
| 2011-03-28 | $19.78 | $33.57 | 202,200 | — | — |
| 2011-03-25 | $19.83 | $33.65 | 224,200 | — | — |
| 2011-03-24 | $19.66 | $33.37 | 229,600 | — | — |
| 2011-03-23 | $19.46 | $33.03 | 109,600 | — | — |
| 2011-03-22 | $19.59 | $33.26 | 119,600 | — | — |
| 2011-03-21 | $19.45 | $33.01 | 151,600 | — | — |
| 2011-03-18 | $19.21 | $32.60 | 269,000 | — | — |
| 2011-03-17 | $18.81 | $31.93 | 195,400 | — | — |
| 2011-03-16 | $18.42 | $31.28 | 130,000 | — | — |
| 2011-03-15 | $18.69 | $31.73 | 157,200 | — | — |
| 2011-03-14 | $18.72 | $31.78 | 114,400 | — | — |
| 2011-03-11 | $18.84 | $31.98 | 177,000 | — | — |
| 2011-03-10 | $18.67 | $31.70 | 194,600 | — | — |
| 2011-03-09 | $19.18 | $32.56 | 132,800 | — | — |
| 2011-03-08 | $19.22 | $32.63 | 182,400 | — | — |
| 2011-03-07 | $19.11 | $32.43 | 166,000 | — | — |
| 2011-03-04 | $19.53 | $33.14 | 172,800 | — | — |
| 2011-03-03 | $19.52 | $33.14 | 160,400 | — | — |
| 2011-03-02 | $19.08 | $32.40 | 221,600 | — | — |
| 2011-03-01 | $19.22 | $32.63 | 180,000 | — | — |
| 2011-02-28 | $19.66 | $33.37 | 151,400 | — | — |
| 2011-02-25 | $19.76 | $33.54 | 109,800 | — | — |
| 2011-02-24 | $19.50 | $33.09 | 326,600 | — | — |
| 2011-02-23 | $19.25 | $32.56 | 288,400 | — | — |
| 2011-02-22 | $19.75 | $33.41 | 193,800 | — | — |
| 2011-02-18 | $20.32 | $34.36 | 145,400 | — | — |
| 2011-02-17 | $20.25 | $34.26 | 160,800 | — | — |
| 2011-02-16 | $20.19 | $34.15 | 125,600 | — | — |
| 2011-02-15 | $20.03 | $33.88 | 272,400 | — | — |
| 2011-02-14 | $20.54 | $34.73 | 88,200 | — | — |
| 2011-02-11 | $20.63 | $34.89 | 308,800 | — | — |
| 2011-02-10 | $20.54 | $34.73 | 175,800 | — | — |
| 2011-02-09 | $20.33 | $34.38 | 326,600 | — | — |
| 2011-02-08 | $20.41 | $34.52 | 600,400 | — | — |
| 2011-02-07 | $20.37 | $34.45 | 426,000 | — | — |
| 2011-02-04 | $20.32 | $34.37 | 172,200 | — | — |
| 2011-02-03 | $20.46 | $34.60 | 210,200 | — | — |
| 2011-02-02 | $20.62 | $34.88 | 144,400 | — | — |
| 2011-02-01 | $20.87 | $35.30 | 119,800 | — | — |
| 2011-01-31 | $20.50 | $34.66 | 238,400 | — | — |
| 2011-01-28 | $20.24 | $34.23 | 187,800 | — | — |
| 2011-01-27 | $20.88 | $35.31 | 157,000 | — | — |
| 2011-01-26 | $20.94 | $35.42 | 127,200 | — | — |
| 2011-01-25 | $20.41 | $34.51 | 114,200 | — | — |
| 2011-01-24 | $20.36 | $34.44 | 153,800 | — | — |
| 2011-01-21 | $19.95 | $33.74 | 204,400 | — | — |
| 2011-01-20 | $20.03 | $33.88 | 234,400 | — | — |
| 2011-01-19 | $20.33 | $34.38 | 132,400 | — | — |
| 2011-01-18 | $20.74 | $35.07 | 102,200 | — | — |
| 2011-01-14 | $20.81 | $35.20 | 145,000 | — | — |
| 2011-01-13 | $20.52 | $34.71 | 156,800 | — | — |
| 2011-01-12 | $20.70 | $35.01 | 105,600 | — | — |
| 2011-01-11 | $20.54 | $34.73 | 184,600 | — | — |
| 2011-01-10 | $20.50 | $34.68 | 178,400 | — | — |
| 2011-01-07 | $20.37 | $34.45 | 361,800 | — | — |
| 2011-01-06 | $20.87 | $35.30 | 258,000 | — | — |
| 2011-01-05 | $21.54 | $36.43 | 207,000 | — | — |
| 2011-01-04 | $21.82 | $36.90 | 231,400 | — | — |
| 2011-01-03 | $22.59 | $38.22 | 134,400 | — | — |