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
- 1989-07-13 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 | $19.82 | $36.38 | 111,000 | — | — |
| 2011-12-29 | $19.39 | $35.59 | 73,200 | — | — |
| 2011-12-28 | $18.91 | $34.71 | 159,300 | — | — |
| 2011-12-27 | $19.44 | $35.69 | 79,400 | — | — |
| 2011-12-23 | $19.35 | $35.52 | 55,500 | — | — |
| 2011-12-22 | $19.34 | $35.50 | 160,300 | — | — |
| 2011-12-21 | $18.94 | $34.77 | 179,800 | — | — |
| 2011-12-20 | $18.45 | $33.87 | 102,600 | — | — |
| 2011-12-19 | $17.85 | $32.77 | 273,300 | — | — |
| 2011-12-16 | $17.79 | $32.66 | 481,300 | — | — |
| 2011-12-15 | $17.49 | $32.11 | 174,800 | — | — |
| 2011-12-14 | $17.13 | $31.45 | 135,100 | — | — |
| 2011-12-13 | $17.76 | $32.60 | 158,700 | — | — |
| 2011-12-12 | $17.94 | $32.93 | 362,400 | — | — |
| 2011-12-09 | $18.20 | $33.41 | 408,700 | — | — |
| 2011-12-08 | $17.85 | $32.77 | 602,000 | — | — |
| 2011-12-07 | $18.95 | $34.79 | 250,900 | — | — |
| 2011-12-06 | $18.97 | $34.82 | 119,700 | — | — |
| 2011-12-05 | $19.05 | $34.97 | 156,200 | — | — |
| 2011-12-02 | $18.88 | $34.66 | 77,800 | — | — |
| 2011-12-01 | $18.86 | $34.62 | 205,600 | — | — |
| 2011-11-30 | $19.15 | $35.15 | 250,400 | — | — |
| 2011-11-29 | $17.79 | $32.66 | 210,800 | — | — |
| 2011-11-28 | $17.45 | $32.03 | 231,200 | — | — |
| 2011-11-25 | $16.31 | $29.94 | 62,000 | — | — |
| 2011-11-23 | $16.55 | $30.38 | 254,200 | — | — |
| 2011-11-22 | $17.09 | $31.37 | 213,200 | — | — |
| 2011-11-21 | $17.05 | $31.30 | 179,500 | — | — |
| 2011-11-18 | $17.40 | $31.94 | 86,100 | — | — |
| 2011-11-17 | $17.42 | $31.98 | 149,100 | — | — |
| 2011-11-16 | $17.73 | $32.55 | 1,000,200 | — | — |
| 2011-11-15 | $17.92 | $32.90 | 225,600 | — | — |
| 2011-11-14 | $18.51 | $33.98 | 181,100 | — | — |
| 2011-11-11 | $18.68 | $34.29 | 144,400 | — | — |
| 2011-11-10 | $18.16 | $33.34 | 248,900 | — | — |
| 2011-11-09 | $17.30 | $31.76 | 435,000 | — | — |
| 2011-11-08 | $18.54 | $34.03 | 385,100 | — | — |
| 2011-11-07 | $17.62 | $32.34 | 165,600 | — | — |
| 2011-11-04 | $17.85 | $32.77 | 207,200 | — | — |
| 2011-11-03 | $18.29 | $33.57 | 490,900 | — | — |
| 2011-11-02 | $17.11 | $31.41 | 283,100 | — | — |
| 2011-11-01 | $17.01 | $31.23 | 580,300 | — | — |
| 2011-10-31 | $18.41 | $33.80 | 235,800 | — | — |
| 2011-10-28 | $19.72 | $36.20 | 124,800 | — | — |
| 2011-10-27 | $20.22 | $37.12 | 349,600 | — | — |
| 2011-10-26 | $19.47 | $35.74 | 149,000 | — | — |
| 2011-10-25 | $19.05 | $34.97 | 540,600 | — | — |
| 2011-10-24 | $19.85 | $36.44 | 247,600 | — | — |
| 2011-10-21 | $18.60 | $34.14 | 110,800 | — | — |
| 2011-10-20 | $18.78 | $34.47 | 357,700 | — | — |
| 2011-10-19 | $18.34 | $33.67 | 139,000 | — | — |
| 2011-10-18 | $18.32 | $33.63 | 77,200 | — | — |
| 2011-10-17 | $17.51 | $32.14 | 160,500 | — | — |
| 2011-10-14 | $18.13 | $33.28 | 109,700 | — | — |
| 2011-10-13 | $17.99 | $33.02 | 64,800 | — | — |
| 2011-10-12 | $18.10 | $33.23 | 118,700 | — | — |
| 2011-10-11 | $17.46 | $32.05 | 144,100 | — | — |
| 2011-10-10 | $17.98 | $33.01 | 232,000 | — | — |
| 2011-10-07 | $16.94 | $31.10 | 171,400 | — | — |
| 2011-10-06 | $17.12 | $31.43 | 226,000 | — | — |
| 2011-10-05 | $16.23 | $29.79 | 183,600 | — | — |
| 2011-10-04 | $15.78 | $28.97 | 341,000 | — | — |
| 2011-10-03 | $15.21 | $27.92 | 412,800 | — | — |
| 2011-09-30 | $15.51 | $28.47 | 229,900 | — | — |
| 2011-09-29 | $15.91 | $29.21 | 150,200 | — | — |
| 2011-09-28 | $15.43 | $28.32 | 137,500 | — | — |
| 2011-09-27 | $15.70 | $28.82 | 158,600 | — | — |
| 2011-09-26 | $15.26 | $28.01 | 153,900 | — | — |
| 2011-09-23 | $14.75 | $27.08 | 262,100 | — | — |
| 2011-09-22 | $14.38 | $26.40 | 289,500 | — | — |
| 2011-09-21 | $15.17 | $27.85 | 186,800 | — | — |
| 2011-09-20 | $15.85 | $29.10 | 207,500 | — | — |
| 2011-09-19 | $15.80 | $29.00 | 206,600 | — | — |
| 2011-09-16 | $16.25 | $29.83 | 771,400 | — | — |
| 2011-09-15 | $16.23 | $29.79 | 227,200 | — | — |
| 2011-09-14 | $15.57 | $28.58 | 216,000 | — | — |
| 2011-09-13 | $14.91 | $27.37 | 366,900 | — | — |
| 2011-09-12 | $14.97 | $27.48 | 612,100 | — | — |
| 2011-09-09 | $15.42 | $28.31 | 539,700 | — | — |
| 2011-09-08 | $16.68 | $30.62 | 131,000 | — | — |
| 2011-09-07 | $17.16 | $31.50 | 227,300 | — | — |
| 2011-09-06 | $16.38 | $30.07 | 350,700 | — | — |
| 2011-09-02 | $16.77 | $30.78 | 101,500 | — | — |
| 2011-09-01 | $17.85 | $32.77 | 118,600 | — | — |
| 2011-08-31 | $18.00 | $33.04 | 177,600 | — | — |
| 2011-08-30 | $17.48 | $32.09 | 262,400 | — | — |
| 2011-08-29 | $17.44 | $32.01 | 136,400 | — | — |
| 2011-08-26 | $16.82 | $30.88 | 148,200 | — | — |
| 2011-08-25 | $16.73 | $30.71 | 233,600 | — | — |
| 2011-08-24 | $17.02 | $31.24 | 71,000 | — | — |
| 2011-08-23 | $16.97 | $30.66 | 193,100 | — | — |
| 2011-08-22 | $16.43 | $29.69 | 1,168,000 | — | — |
| 2011-08-19 | $16.18 | $29.23 | 324,000 | — | — |
| 2011-08-18 | $16.75 | $30.26 | 226,800 | — | — |
| 2011-08-17 | $18.09 | $32.69 | 206,400 | — | — |
| 2011-08-16 | $18.02 | $32.56 | 113,900 | — | — |
| 2011-08-15 | $18.03 | $32.58 | 140,300 | — | — |
| 2011-08-12 | $17.44 | $31.51 | 162,600 | — | — |
| 2011-08-11 | $17.19 | $31.06 | 792,100 | — | — |
| 2011-08-10 | $16.63 | $30.05 | 643,100 | — | — |
| 2011-08-09 | $18.64 | $33.68 | 1,164,800 | — | — |
| 2011-08-08 | $17.44 | $31.51 | 663,000 | — | — |
| 2011-08-05 | $17.85 | $32.25 | 276,100 | — | — |
| 2011-08-04 | $17.26 | $31.19 | 297,400 | — | — |
| 2011-08-03 | $18.48 | $33.39 | 257,300 | — | — |
| 2011-08-02 | $18.05 | $32.61 | 235,500 | — | — |
| 2011-08-01 | $18.79 | $33.95 | 355,500 | — | — |
| 2011-07-29 | $19.83 | $35.83 | 76,200 | — | — |
| 2011-07-28 | $19.49 | $35.21 | 68,600 | — | — |
| 2011-07-27 | $19.81 | $35.79 | 106,300 | — | — |
| 2011-07-26 | $20.48 | $37.00 | 51,600 | — | — |
| 2011-07-25 | $20.67 | $37.35 | 62,600 | — | — |
| 2011-07-22 | $20.93 | $37.82 | 259,900 | — | — |
| 2011-07-21 | $20.71 | $37.42 | 124,500 | — | — |
| 2011-07-20 | $20.24 | $36.57 | 113,400 | — | — |
| 2011-07-19 | $19.92 | $35.99 | 215,600 | — | — |
| 2011-07-18 | $19.24 | $34.76 | 223,800 | — | — |
| 2011-07-15 | $19.58 | $35.38 | 160,500 | — | — |
| 2011-07-14 | $19.58 | $35.38 | 677,900 | — | — |
| 2011-07-13 | $19.75 | $35.68 | 156,300 | — | — |
| 2011-07-12 | $19.34 | $34.94 | 342,200 | — | — |
| 2011-07-11 | $19.88 | $35.92 | 285,300 | — | — |
| 2011-07-08 | $20.62 | $37.26 | 149,600 | — | — |
| 2011-07-07 | $21.63 | $39.08 | 92,100 | — | — |
| 2011-07-06 | $21.32 | $38.52 | 257,300 | — | — |
| 2011-07-05 | $21.82 | $39.42 | 102,200 | — | — |
| 2011-07-01 | $22.56 | $40.76 | 141,500 | — | — |
| 2011-06-30 | $22.52 | $40.69 | 373,700 | — | — |
| 2011-06-29 | $21.62 | $39.06 | 118,400 | — | — |
| 2011-06-28 | $20.88 | $37.73 | 232,500 | — | — |
| 2011-06-27 | $20.39 | $36.84 | 226,100 | — | — |
| 2011-06-24 | $20.27 | $36.62 | 97,000 | — | — |
| 2011-06-23 | $20.49 | $37.02 | 852,300 | — | — |
| 2011-06-22 | $21.08 | $38.09 | 97,200 | — | — |
| 2011-06-21 | $21.50 | $38.85 | 87,400 | — | — |
| 2011-06-20 | $20.74 | $37.47 | 53,100 | — | — |
| 2011-06-17 | $20.84 | $37.65 | 101,800 | — | — |
| 2011-06-16 | $20.46 | $36.97 | 103,200 | — | — |
| 2011-06-15 | $20.22 | $36.53 | 179,100 | — | — |
| 2011-06-14 | $21.28 | $38.45 | 115,300 | — | — |
| 2011-06-13 | $20.55 | $37.13 | 152,000 | — | — |
| 2011-06-10 | $20.37 | $36.80 | 137,500 | — | — |
| 2011-06-09 | $21.35 | $38.58 | 136,800 | — | — |
| 2011-06-08 | $20.98 | $37.91 | 143,400 | — | — |
| 2011-06-07 | $21.37 | $38.61 | 169,100 | — | — |
| 2011-06-06 | $21.09 | $38.11 | 73,600 | — | — |
| 2011-06-03 | $21.32 | $38.52 | 110,500 | — | — |
| 2011-06-02 | $21.53 | $38.90 | 126,100 | — | — |
| 2011-06-01 | $21.49 | $38.83 | 1,032,900 | — | — |
| 2011-05-31 | $22.13 | $39.98 | 80,700 | — | — |
| 2011-05-27 | $21.77 | $39.33 | 75,800 | — | — |
| 2011-05-26 | $21.39 | $38.65 | 134,800 | — | — |
| 2011-05-25 | $21.48 | $38.81 | 193,100 | — | — |
| 2011-05-24 | $21.51 | $38.86 | 122,900 | — | — |
| 2011-05-23 | $21.49 | $38.83 | 171,000 | — | — |
| 2011-05-20 | $22.16 | $40.04 | 537,300 | — | — |
| 2011-05-19 | $22.99 | $41.54 | 115,000 | — | — |
| 2011-05-18 | $22.61 | $40.85 | 116,800 | — | — |
| 2011-05-17 | $22.79 | $41.18 | 179,700 | — | — |
| 2011-05-16 | $22.70 | $41.01 | 173,000 | — | — |
| 2011-05-13 | $22.93 | $41.43 | 144,300 | — | — |
| 2011-05-12 | $23.39 | $42.26 | 161,000 | — | — |
| 2011-05-11 | $23.57 | $42.59 | 122,400 | — | — |
| 2011-05-10 | $24.32 | $43.94 | 116,200 | — | — |
| 2011-05-09 | $23.79 | $42.98 | 131,000 | — | — |
| 2011-05-06 | $23.77 | $42.95 | 263,800 | — | — |
| 2011-05-05 | $23.44 | $42.35 | 94,600 | — | — |
| 2011-05-04 | $24.20 | $43.72 | 79,000 | — | — |
| 2011-05-03 | $24.53 | $44.32 | 81,000 | — | — |
| 2011-05-02 | $24.75 | $44.72 | 54,000 | — | — |
| 2011-04-29 | $24.95 | $45.08 | 71,000 | — | — |
| 2011-04-28 | $24.58 | $44.41 | 95,700 | — | — |
| 2011-04-27 | $24.54 | $44.34 | 73,400 | — | — |
| 2011-04-26 | $24.30 | $43.91 | 39,600 | — | — |
| 2011-04-25 | $24.23 | $43.78 | 86,200 | — | — |
| 2011-04-21 | $24.16 | $43.65 | 100,400 | — | — |
| 2011-04-20 | $23.20 | $41.92 | 51,600 | — | — |
| 2011-04-19 | $22.63 | $40.89 | 44,500 | — | — |
| 2011-04-18 | $22.34 | $40.36 | 141,300 | — | — |
| 2011-04-15 | $23.46 | $42.39 | 141,400 | — | — |
| 2011-04-14 | $23.60 | $42.64 | 52,700 | — | — |
| 2011-04-13 | $23.69 | $42.80 | 144,200 | — | — |
| 2011-04-12 | $23.27 | $42.04 | 84,000 | — | — |
| 2011-04-11 | $23.36 | $42.21 | 70,900 | — | — |
| 2011-04-08 | $23.93 | $43.24 | 105,600 | — | — |
| 2011-04-07 | $23.93 | $43.24 | 645,200 | — | — |
| 2011-04-06 | $24.31 | $43.92 | 976,000 | — | — |
| 2011-04-05 | $23.72 | $42.86 | 662,600 | — | — |
| 2011-04-04 | $23.58 | $42.60 | 81,900 | — | — |
| 2011-04-01 | $23.44 | $42.35 | 135,500 | — | — |
| 2011-03-31 | $23.22 | $41.95 | 51,600 | — | — |
| 2011-03-30 | $23.48 | $42.42 | 106,600 | — | — |
| 2011-03-29 | $23.42 | $42.32 | 54,700 | — | — |
| 2011-03-28 | $23.60 | $42.64 | 114,200 | — | — |
| 2011-03-25 | $23.15 | $41.83 | 122,300 | — | — |
| 2011-03-24 | $23.00 | $41.56 | 191,800 | — | — |
| 2011-03-23 | $22.17 | $40.06 | 209,200 | — | — |
| 2011-03-22 | $22.06 | $39.86 | 242,000 | — | — |
| 2011-03-21 | $22.32 | $40.33 | 220,600 | — | — |
| 2011-03-18 | $21.85 | $39.48 | 168,900 | — | — |
| 2011-03-17 | $21.35 | $38.58 | 206,000 | — | — |
| 2011-03-16 | $19.94 | $36.03 | 250,900 | — | — |
| 2011-03-15 | $20.81 | $37.60 | 212,000 | — | — |
| 2011-03-14 | $21.29 | $38.47 | 59,900 | — | — |
| 2011-03-11 | $21.28 | $38.45 | 72,900 | — | — |
| 2011-03-10 | $21.10 | $38.12 | 141,300 | — | — |
| 2011-03-09 | $21.69 | $39.19 | 110,800 | — | — |
| 2011-03-08 | $22.38 | $39.34 | 222,400 | — | — |
| 2011-03-07 | $22.38 | $39.34 | 569,200 | — | — |
| 2011-03-04 | $22.37 | $39.32 | 112,900 | — | — |
| 2011-03-03 | $22.61 | $39.74 | 172,600 | — | — |
| 2011-03-02 | $22.00 | $38.67 | 159,400 | — | — |
| 2011-03-01 | $22.24 | $39.09 | 190,200 | — | — |
| 2011-02-28 | $23.07 | $40.55 | 111,200 | — | — |
| 2011-02-25 | $22.76 | $40.00 | 156,100 | — | — |
| 2011-02-24 | $22.13 | $38.90 | 569,900 | — | — |
| 2011-02-23 | $22.09 | $38.83 | 209,900 | — | — |
| 2011-02-22 | $22.14 | $38.91 | 257,300 | — | — |
| 2011-02-18 | $23.35 | $41.04 | 165,800 | — | — |
| 2011-02-17 | $22.54 | $39.62 | 156,200 | — | — |
| 2011-02-16 | $22.60 | $39.72 | 396,200 | — | — |
| 2011-02-15 | $22.12 | $38.88 | 145,500 | — | — |
| 2011-02-14 | $22.39 | $39.35 | 304,600 | — | — |
| 2011-02-11 | $22.80 | $40.07 | 246,900 | — | — |
| 2011-02-10 | $22.53 | $39.60 | 427,000 | — | — |
| 2011-02-09 | $22.62 | $39.76 | 206,500 | — | — |
| 2011-02-08 | $22.73 | $39.95 | 110,300 | — | — |
| 2011-02-07 | $22.40 | $39.37 | 130,900 | — | — |
| 2011-02-04 | $22.56 | $39.65 | 192,400 | — | — |
| 2011-02-03 | $22.19 | $39.00 | 317,000 | — | — |
| 2011-02-02 | $21.90 | $38.49 | 94,900 | — | — |
| 2011-02-01 | $22.17 | $38.97 | 180,400 | — | — |
| 2011-01-31 | $21.81 | $38.33 | 388,700 | — | — |
| 2011-01-28 | $20.85 | $36.65 | 1,204,300 | — | — |
| 2011-01-27 | $22.16 | $38.95 | 335,600 | — | — |
| 2011-01-26 | $22.14 | $38.91 | 327,800 | — | — |
| 2011-01-25 | $22.08 | $38.81 | 853,300 | — | — |
| 2011-01-24 | $21.49 | $37.77 | 557,500 | — | — |
| 2011-01-21 | $20.83 | $36.61 | 226,100 | — | — |
| 2011-01-20 | $20.56 | $36.14 | 1,450,900 | — | — |
| 2011-01-19 | $20.27 | $35.63 | 1,151,700 | — | — |
| 2011-01-18 | $20.39 | $35.84 | 1,064,300 | — | — |
| 2011-01-14 | $20.65 | $36.30 | 2,361,900 | — | — |
| 2011-01-13 | $19.73 | $34.68 | 596,700 | — | — |
| 2011-01-12 | $19.18 | $33.71 | 223,100 | — | — |
| 2011-01-11 | $18.85 | $33.13 | 240,900 | — | — |
| 2011-01-10 | $18.92 | $33.25 | 343,200 | — | — |
| 2011-01-07 | $18.58 | $32.66 | 197,400 | — | — |
| 2011-01-06 | $18.77 | $32.99 | 251,500 | — | — |
| 2011-01-05 | $19.18 | $33.71 | 250,100 | — | — |
| 2011-01-04 | $20.24 | $35.57 | 152,700 | — | — |
| 2011-01-03 | $21.19 | $37.24 | 64,200 | — | — |