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 | $13.90 | $31.78 | 1,100,880 | — | — |
| 2011-12-29 | $13.70 | $31.32 | 739,970 | — | — |
| 2011-12-28 | $13.40 | $30.63 | 801,350 | — | — |
| 2011-12-27 | $13.70 | $31.32 | 405,800 | — | — |
| 2011-12-23 | $13.70 | $31.32 | 430,560 | — | — |
| 2011-12-22 | $13.80 | $31.55 | 1,124,920 | — | — |
| 2011-12-21 | $13.20 | $30.17 | 2,035,740 | — | — |
| 2011-12-20 | $12.20 | $27.89 | 1,505,510 | — | — |
| 2011-12-19 | $11.20 | $25.60 | 1,654,540 | — | — |
| 2011-12-16 | $12.20 | $27.89 | 4,019,750 | — | — |
| 2011-12-15 | $12.40 | $28.35 | 916,650 | — | — |
| 2011-12-14 | $12.30 | $28.12 | 1,000,850 | — | — |
| 2011-12-13 | $12.50 | $28.57 | 1,268,740 | — | — |
| 2011-12-12 | $12.80 | $29.26 | 1,307,350 | — | — |
| 2011-12-09 | $13.20 | $30.17 | 558,280 | — | — |
| 2011-12-08 | $12.70 | $29.03 | 943,190 | — | — |
| 2011-12-07 | $13.20 | $30.17 | 1,344,990 | — | — |
| 2011-12-06 | $13.70 | $31.32 | 1,048,580 | — | — |
| 2011-12-05 | $14.70 | $33.60 | 828,800 | — | — |
| 2011-12-02 | $15.40 | $35.20 | 1,024,270 | — | — |
| 2011-12-01 | $14.90 | $34.06 | 530,480 | — | — |
| 2011-11-30 | $14.90 | $34.06 | 1,093,340 | — | — |
| 2011-11-29 | $14.30 | $32.69 | 424,300 | — | — |
| 2011-11-28 | $14.60 | $33.38 | 524,660 | — | — |
| 2011-11-25 | $14.30 | $32.69 | 267,520 | — | — |
| 2011-11-23 | $14.00 | $32.00 | 533,660 | — | — |
| 2011-11-22 | $14.10 | $32.23 | 758,470 | — | — |
| 2011-11-21 | $14.10 | $32.23 | 829,740 | — | — |
| 2011-11-18 | $14.50 | $33.15 | 558,720 | — | — |
| 2011-11-17 | $14.70 | $33.60 | 583,490 | — | — |
| 2011-11-16 | $15.30 | $34.98 | 569,670 | — | — |
| 2011-11-15 | $15.50 | $35.43 | 828,080 | — | — |
| 2011-11-14 | $15.90 | $36.35 | 655,180 | — | — |
| 2011-11-11 | $17.00 | $38.86 | 527,420 | — | — |
| 2011-11-10 | $16.90 | $38.63 | 533,800 | — | — |
| 2011-11-09 | $16.80 | $38.40 | 852,100 | — | — |
| 2011-11-08 | $18.40 | $42.06 | 454,430 | — | — |
| 2011-11-07 | $17.70 | $40.46 | 359,530 | — | — |
| 2011-11-04 | $17.50 | $40.00 | 907,640 | — | — |
| 2011-11-03 | $17.80 | $40.69 | 681,180 | — | — |
| 2011-11-02 | $17.70 | $40.46 | 926,830 | — | — |
| 2011-11-01 | $17.20 | $39.32 | 1,285,640 | — | — |
| 2011-10-31 | $18.60 | $42.52 | 828,290 | — | — |
| 2011-10-28 | $19.00 | $43.43 | 2,146,080 | — | — |
| 2011-10-27 | $18.40 | $42.06 | 1,131,000 | — | — |
| 2011-10-26 | $17.70 | $40.46 | 1,256,130 | — | — |
| 2011-10-25 | $17.40 | $39.78 | 1,180,350 | — | — |
| 2011-10-24 | $18.10 | $41.38 | 1,116,110 | — | — |
| 2011-10-21 | $18.00 | $41.15 | 5,492,090 | — | — |
| 2011-10-20 | $17.80 | $40.69 | 1,032,830 | — | — |
| 2011-10-19 | $16.70 | $38.18 | 1,605,990 | — | — |
| 2011-10-18 | $18.10 | $41.38 | 765,550 | — | — |
| 2011-10-17 | $17.00 | $38.86 | 815,300 | — | — |
| 2011-10-14 | $17.40 | $39.78 | 1,131,560 | — | — |
| 2011-10-13 | $16.00 | $36.58 | 972,970 | — | — |
| 2011-10-12 | $15.80 | $36.12 | 1,107,870 | — | — |
| 2011-10-11 | $15.60 | $35.66 | 862,790 | — | — |
| 2011-10-10 | $15.30 | $34.98 | 694,990 | — | — |
| 2011-10-07 | $14.60 | $33.38 | 856,990 | — | — |
| 2011-10-06 | $14.80 | $33.83 | 1,258,200 | — | — |
| 2011-10-05 | $14.40 | $32.92 | 1,240,720 | — | — |
| 2011-10-04 | $13.30 | $30.40 | 1,059,870 | — | — |
| 2011-10-03 | $12.10 | $27.66 | 1,520,450 | — | — |
| 2011-09-30 | $15.00 | $34.29 | 1,126,960 | — | — |
| 2011-09-29 | $15.30 | $34.98 | 605,330 | — | — |
| 2011-09-28 | $14.60 | $33.38 | 1,001,850 | — | — |
| 2011-09-27 | $15.40 | $35.20 | 1,878,410 | — | — |
| 2011-09-26 | $14.70 | $33.60 | 1,209,480 | — | — |
| 2011-09-23 | $14.10 | $32.23 | 673,040 | — | — |
| 2011-09-22 | $13.70 | $31.32 | 884,630 | — | — |
| 2011-09-21 | $14.70 | $33.60 | 1,328,040 | — | — |
| 2011-09-20 | $16.20 | $37.03 | 1,003,700 | — | — |
| 2011-09-19 | $16.60 | $37.95 | 613,400 | — | — |
| 2011-09-16 | $17.30 | $39.55 | 733,790 | — | — |
| 2011-09-15 | $18.00 | $41.15 | 713,040 | — | — |
| 2011-09-14 | $17.20 | $39.32 | 1,439,650 | — | — |
| 2011-09-13 | $17.10 | $39.09 | 1,105,510 | — | — |
| 2011-09-12 | $17.20 | $39.32 | 990,370 | — | — |
| 2011-09-09 | $17.90 | $40.92 | 668,430 | — | — |
| 2011-09-08 | $18.10 | $41.38 | 2,427,530 | — | — |
| 2011-09-07 | $19.30 | $44.12 | 942,420 | — | — |
| 2011-09-06 | $18.50 | $42.29 | 954,100 | — | — |
| 2011-09-02 | $19.20 | $43.89 | 546,660 | — | — |
| 2011-09-01 | $20.40 | $46.63 | 515,400 | — | — |
| 2011-08-31 | $20.80 | $47.55 | 1,813,560 | — | — |
| 2011-08-30 | $20.10 | $45.95 | 514,390 | — | — |
| 2011-08-29 | $20.70 | $47.32 | 715,830 | — | — |
| 2011-08-26 | $19.60 | $44.81 | 616,420 | — | — |
| 2011-08-25 | $19.40 | $44.35 | 431,210 | — | — |
| 2011-08-24 | $20.10 | $45.95 | 726,340 | — | — |
| 2011-08-23 | $19.70 | $45.03 | 1,538,720 | — | — |
| 2011-08-22 | $19.40 | $44.35 | 648,060 | — | — |
| 2011-08-19 | $19.90 | $45.49 | 651,860 | — | — |
| 2011-08-18 | $20.80 | $47.55 | 638,270 | — | — |
| 2011-08-17 | $21.70 | $49.61 | 965,850 | — | — |
| 2011-08-16 | $20.70 | $47.32 | 1,134,840 | — | — |
| 2011-08-15 | $20.80 | $47.55 | 971,310 | — | — |
| 2011-08-12 | $20.00 | $45.72 | 997,040 | — | — |
| 2011-08-11 | $21.00 | $48.01 | 1,932,340 | — | — |
| 2011-08-10 | $20.50 | $46.86 | 1,457,380 | — | — |
| 2011-08-09 | $22.40 | $51.21 | 1,309,340 | — | — |
| 2011-08-08 | $19.70 | $45.03 | 1,868,560 | — | — |
| 2011-08-05 | $22.90 | $52.35 | 1,489,650 | — | — |
| 2011-08-04 | $23.10 | $52.81 | 2,522,820 | — | — |
| 2011-08-03 | $24.40 | $55.78 | 840,890 | — | — |
| 2011-08-02 | $24.00 | $54.86 | 1,280,420 | — | — |
| 2011-08-01 | $24.40 | $55.78 | 1,239,930 | — | — |
| 2011-07-29 | $24.00 | $54.86 | 1,773,880 | — | — |
| 2011-07-28 | $22.80 | $52.12 | 1,253,530 | — | — |
| 2011-07-27 | $23.10 | $52.81 | 1,439,080 | — | — |
| 2011-07-26 | $23.20 | $53.03 | 1,263,970 | — | — |
| 2011-07-25 | $23.50 | $53.72 | 1,825,970 | — | — |
| 2011-07-22 | $24.50 | $56.01 | 1,145,060 | — | — |
| 2011-07-21 | $25.20 | $57.61 | 1,615,130 | — | — |
| 2011-07-20 | $25.60 | $58.52 | 1,383,330 | — | — |
| 2011-07-19 | $25.50 | $58.29 | 1,140,490 | — | — |
| 2011-07-18 | $24.90 | $56.92 | 726,760 | — | — |
| 2011-07-15 | $25.50 | $58.29 | 565,330 | — | — |
| 2011-07-14 | $25.90 | $59.21 | 662,020 | — | — |
| 2011-07-13 | $26.30 | $60.12 | 711,820 | — | — |
| 2011-07-12 | $26.20 | $59.89 | 621,360 | — | — |
| 2011-07-11 | $26.50 | $60.58 | 705,760 | — | — |
| 2011-07-08 | $27.60 | $63.09 | 1,352,820 | — | — |
| 2011-07-07 | $28.30 | $64.69 | 691,450 | — | — |
| 2011-07-06 | $28.10 | $64.24 | 1,593,010 | — | — |
| 2011-07-05 | $26.90 | $61.49 | 1,269,870 | — | — |
| 2011-07-01 | $27.40 | $62.64 | 1,418,220 | — | — |
| 2011-06-30 | $27.60 | $63.09 | 570,170 | — | — |
| 2011-06-29 | $27.90 | $63.78 | 596,150 | — | — |
| 2011-06-28 | $26.30 | $60.12 | 844,790 | — | — |
| 2011-06-27 | $26.30 | $60.12 | 549,950 | — | — |
| 2011-06-24 | $26.60 | $60.81 | 840,240 | — | — |
| 2011-06-23 | $27.50 | $62.86 | 489,190 | — | — |
| 2011-06-22 | $27.10 | $61.95 | 697,080 | — | — |
| 2011-06-21 | $27.40 | $62.64 | 903,810 | — | — |
| 2011-06-20 | $28.00 | $64.01 | 495,790 | — | — |
| 2011-06-17 | $28.20 | $64.46 | 549,870 | — | — |
| 2011-06-16 | $28.50 | $65.15 | 444,140 | — | — |
| 2011-06-15 | $28.00 | $64.01 | 918,690 | — | — |
| 2011-06-14 | $28.30 | $64.69 | 806,120 | — | — |
| 2011-06-13 | $27.30 | $62.41 | 659,420 | — | — |
| 2011-06-10 | $27.30 | $62.41 | 801,090 | — | — |
| 2011-06-09 | $27.50 | $62.86 | 556,110 | — | — |
| 2011-06-08 | $26.80 | $61.26 | 1,096,740 | — | — |
| 2011-06-07 | $27.00 | $61.72 | 1,142,000 | — | — |
| 2011-06-06 | $26.50 | $60.58 | 764,440 | — | — |
| 2011-06-03 | $28.00 | $64.01 | 632,780 | — | — |
| 2011-06-02 | $27.60 | $63.09 | 370,800 | — | — |
| 2011-06-01 | $27.60 | $63.09 | 698,400 | — | — |
| 2011-05-31 | $29.00 | $66.29 | 644,840 | — | — |
| 2011-05-27 | $28.70 | $65.61 | 258,960 | — | — |
| 2011-05-26 | $28.40 | $64.92 | 649,290 | — | — |
| 2011-05-25 | $27.90 | $63.78 | 641,690 | — | — |
| 2011-05-24 | $28.10 | $64.24 | 721,240 | — | — |
| 2011-05-23 | $28.30 | $64.69 | 1,360,000 | — | — |
| 2011-05-20 | $29.20 | $66.75 | 3,638,070 | — | — |
| 2011-05-19 | $30.30 | $69.27 | 752,630 | — | — |
| 2011-05-18 | $30.10 | $68.81 | 731,140 | — | — |
| 2011-05-17 | $29.90 | $68.35 | 1,345,340 | — | — |
| 2011-05-16 | $29.10 | $66.52 | 1,173,260 | — | — |
| 2011-05-13 | $29.80 | $68.12 | 633,190 | — | — |
| 2011-05-12 | $30.50 | $69.72 | 960,000 | — | — |
| 2011-05-11 | $30.70 | $70.18 | 700,000 | — | — |
| 2011-05-10 | $31.00 | $70.87 | 689,840 | — | — |
| 2011-05-09 | $31.00 | $70.87 | 620,960 | — | — |
| 2011-05-06 | $30.70 | $70.18 | 407,920 | — | — |
| 2011-05-05 | $31.00 | $70.87 | 590,000 | — | — |
| 2011-05-04 | $31.60 | $72.24 | 531,460 | — | — |
| 2011-05-03 | $32.00 | $73.15 | 430,660 | — | — |
| 2011-05-02 | $32.00 | $73.15 | 724,310 | — | — |
| 2011-04-29 | $31.50 | $72.01 | 1,136,320 | — | — |
| 2011-04-28 | $31.10 | $71.09 | 640,000 | — | — |
| 2011-04-27 | $31.50 | $72.01 | 923,060 | — | — |
| 2011-04-26 | $31.80 | $72.69 | 1,120,000 | — | — |
| 2011-04-25 | $32.40 | $74.07 | 2,474,040 | — | — |
| 2011-04-21 | $31.60 | $72.24 | 1,138,270 | — | — |
| 2011-04-20 | $30.70 | $70.18 | 829,880 | — | — |
| 2011-04-19 | $30.80 | $70.41 | 644,480 | — | — |
| 2011-04-18 | $30.80 | $70.41 | 1,113,530 | — | — |
| 2011-04-15 | $31.20 | $71.32 | 706,010 | — | — |
| 2011-04-14 | $31.10 | $71.09 | 520,120 | — | — |
| 2011-04-13 | $31.00 | $70.87 | 749,240 | — | — |
| 2011-04-12 | $31.20 | $71.32 | 1,201,460 | — | — |
| 2011-04-11 | $31.00 | $70.87 | 1,065,980 | — | — |
| 2011-04-08 | $30.30 | $69.27 | 412,380 | — | — |
| 2011-04-07 | $30.30 | $69.27 | 799,030 | — | — |
| 2011-04-06 | $31.20 | $71.32 | 871,270 | — | — |
| 2011-04-05 | $30.70 | $70.18 | 744,760 | — | — |
| 2011-04-04 | $30.00 | $68.58 | 858,640 | — | — |
| 2011-04-01 | $29.40 | $67.21 | 1,120,220 | — | — |
| 2011-03-31 | $29.20 | $66.75 | 813,610 | — | — |
| 2011-03-30 | $29.90 | $68.35 | 1,019,830 | — | — |
| 2011-03-29 | $29.20 | $66.75 | 685,130 | — | — |
| 2011-03-28 | $29.00 | $66.29 | 514,120 | — | — |
| 2011-03-25 | $29.70 | $67.89 | 933,250 | — | — |
| 2011-03-24 | $29.30 | $66.98 | 1,179,600 | — | — |
| 2011-03-23 | $28.70 | $65.61 | 883,830 | — | — |
| 2011-03-22 | $29.20 | $66.75 | 1,206,420 | — | — |
| 2011-03-21 | $30.00 | $68.58 | 1,063,250 | — | — |
| 2011-03-18 | $30.00 | $68.58 | 912,870 | — | — |
| 2011-03-17 | $30.90 | $70.64 | 937,110 | — | — |
| 2011-03-16 | $30.10 | $68.81 | 842,670 | — | — |
| 2011-03-15 | $30.00 | $68.58 | 744,640 | — | — |
| 2011-03-14 | $30.00 | $68.58 | 798,020 | — | — |
| 2011-03-11 | $30.90 | $70.64 | 490,740 | — | — |
| 2011-03-10 | $30.90 | $70.64 | 567,180 | — | — |
| 2011-03-09 | $31.20 | $71.32 | 558,000 | — | — |
| 2011-03-08 | $31.70 | $72.47 | 600,760 | — | — |
| 2011-03-07 | $30.70 | $70.18 | 506,780 | — | — |
| 2011-03-04 | $31.10 | $71.09 | 774,220 | — | — |
| 2011-03-03 | $31.50 | $72.01 | 1,141,770 | — | — |
| 2011-03-02 | $31.70 | $72.47 | 887,970 | — | — |
| 2011-03-01 | $32.20 | $73.61 | 696,830 | — | — |
| 2011-02-28 | $32.50 | $74.29 | 889,680 | — | — |
| 2011-02-25 | $32.20 | $73.61 | 571,360 | — | — |
| 2011-02-24 | $32.00 | $73.15 | 862,970 | — | — |
| 2011-02-23 | $31.90 | $72.92 | 1,052,960 | — | — |
| 2011-02-22 | $31.80 | $72.69 | 1,230,430 | — | — |
| 2011-02-18 | $33.70 | $77.04 | 1,184,120 | — | — |
| 2011-02-17 | $33.80 | $77.27 | 897,900 | — | — |
| 2011-02-16 | $34.10 | $77.95 | 898,460 | — | — |
| 2011-02-15 | $33.60 | $76.81 | 537,850 | — | — |
| 2011-02-14 | $33.90 | $77.49 | 966,990 | — | — |
| 2011-02-11 | $33.30 | $76.12 | 1,571,630 | — | — |
| 2011-02-10 | $33.40 | $76.35 | 1,472,690 | — | — |
| 2011-02-09 | $34.50 | $78.87 | 1,714,550 | — | — |
| 2011-02-08 | $35.00 | $80.01 | 2,578,860 | — | — |
| 2011-02-07 | $35.30 | $80.70 | 1,864,600 | — | — |
| 2011-02-04 | $33.50 | $76.58 | 3,574,680 | — | — |
| 2011-02-03 | $33.10 | $75.67 | 1,154,490 | — | — |
| 2011-02-02 | $33.40 | $76.35 | 1,372,810 | — | — |
| 2011-02-01 | $33.50 | $76.58 | 1,490,010 | — | — |
| 2011-01-31 | $32.10 | $73.38 | 1,277,220 | — | — |
| 2011-01-28 | $31.80 | $72.69 | 773,230 | — | — |
| 2011-01-27 | $32.50 | $74.29 | 668,410 | — | — |
| 2011-01-26 | $32.90 | $75.21 | 1,560,890 | — | — |
| 2011-01-25 | $32.00 | $73.15 | 1,320,390 | — | — |
| 2011-01-24 | $32.20 | $73.61 | 866,390 | — | — |
| 2011-01-21 | $32.20 | $73.61 | 607,190 | — | — |
| 2011-01-20 | $31.30 | $71.55 | 1,249,010 | — | — |
| 2011-01-19 | $31.70 | $72.47 | 1,490,730 | — | — |
| 2011-01-18 | $32.20 | $73.61 | 1,298,900 | — | — |
| 2011-01-14 | $33.00 | $75.44 | 1,385,140 | — | — |
| 2011-01-13 | $32.10 | $73.38 | 602,610 | — | — |
| 2011-01-12 | $32.60 | $74.52 | 1,072,650 | — | — |
| 2011-01-11 | $32.00 | $73.15 | 981,490 | — | — |
| 2011-01-10 | $31.60 | $72.24 | 1,434,040 | — | — |
| 2011-01-07 | $31.90 | $72.92 | 1,178,110 | — | — |
| 2011-01-06 | $31.30 | $71.55 | 866,360 | — | — |
| 2011-01-05 | $32.00 | $73.15 | 814,080 | — | — |
| 2011-01-04 | $31.20 | $71.32 | 615,270 | — | — |
| 2011-01-03 | $32.00 | $73.15 | 1,419,140 | — | — |