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 | $18.09 | $86.14 | 113,289 | — | — |
| 2011-12-29 | $18.18 | $86.54 | 90,759 | — | — |
| 2011-12-28 | $18.09 | $86.14 | 230,369 | — | — |
| 2011-12-27 | $18.46 | $87.88 | 106,062 | — | — |
| 2011-12-23 | $18.41 | $87.61 | 189,276 | — | — |
| 2011-12-22 | $18.38 | $87.48 | 769,502 | — | — |
| 2011-12-21 | $17.50 | $83.31 | 179,073 | — | — |
| 2011-12-20 | $17.53 | $83.45 | 351,345 | — | — |
| 2011-12-19 | $16.82 | $80.09 | 620,540 | — | — |
| 2011-12-16 | $17.33 | $82.51 | 4,981,109 | — | — |
| 2011-12-15 | $16.85 | $80.22 | 204,225 | — | — |
| 2011-12-14 | $16.57 | $78.88 | 228,987 | — | — |
| 2011-12-13 | $16.46 | $78.34 | 226,011 | — | — |
| 2011-12-12 | $16.85 | $80.22 | 265,156 | — | — |
| 2011-12-09 | $17.08 | $81.30 | 278,582 | — | — |
| 2011-12-08 | $16.91 | $80.49 | 277,661 | — | — |
| 2011-12-07 | $17.45 | $83.05 | 313,228 | — | — |
| 2011-12-06 | $16.97 | $80.76 | 295,161 | — | — |
| 2011-12-05 | $16.60 | $79.01 | 225,445 | — | — |
| 2011-12-02 | $16.60 | $78.41 | 220,131 | — | — |
| 2011-12-01 | $16.51 | $78.01 | 377,099 | — | — |
| 2011-11-30 | $16.80 | $79.34 | 419,786 | — | — |
| 2011-11-29 | $15.78 | $74.54 | 134,332 | — | — |
| 2011-11-28 | $15.72 | $74.28 | 295,338 | — | — |
| 2011-11-25 | $15.24 | $72.01 | 103,760 | — | — |
| 2011-11-23 | $15.41 | $72.81 | 197,246 | — | — |
| 2011-11-22 | $16.12 | $76.14 | 142,763 | — | — |
| 2011-11-21 | $16.63 | $78.54 | 173,830 | — | — |
| 2011-11-18 | $17.16 | $81.08 | 187,717 | — | — |
| 2011-11-17 | $17.30 | $81.74 | 135,288 | — | — |
| 2011-11-16 | $17.76 | $83.88 | 141,346 | — | — |
| 2011-11-15 | $18.04 | $85.21 | 101,811 | — | — |
| 2011-11-14 | $17.67 | $83.48 | 127,849 | — | — |
| 2011-11-11 | $18.41 | $86.94 | 110,278 | — | — |
| 2011-11-10 | $17.61 | $83.21 | 198,663 | — | — |
| 2011-11-09 | $17.90 | $84.54 | 226,047 | — | — |
| 2011-11-08 | $19.25 | $90.94 | 142,940 | — | — |
| 2011-11-07 | $18.80 | $88.81 | 126,574 | — | — |
| 2011-11-04 | $18.83 | $88.94 | 122,996 | — | — |
| 2011-11-03 | $19.03 | $89.88 | 172,130 | — | — |
| 2011-11-02 | $18.07 | $85.34 | 181,270 | — | — |
| 2011-11-01 | $17.53 | $82.81 | 323,926 | — | — |
| 2011-10-31 | $18.52 | $87.48 | 192,145 | — | — |
| 2011-10-28 | $18.91 | $89.34 | 226,047 | — | — |
| 2011-10-27 | $18.88 | $89.21 | 436,932 | — | — |
| 2011-10-26 | $17.78 | $84.01 | 210,743 | — | — |
| 2011-10-25 | $17.19 | $81.21 | 146,270 | — | — |
| 2011-10-24 | $17.81 | $84.14 | 232,884 | — | — |
| 2011-10-21 | $17.36 | $82.01 | 222,752 | — | — |
| 2011-10-20 | $16.68 | $78.81 | 252,651 | — | — |
| 2011-10-19 | $16.49 | $77.88 | 172,732 | — | — |
| 2011-10-18 | $16.74 | $79.08 | 233,167 | — | — |
| 2011-10-17 | $16.01 | $75.61 | 273,127 | — | — |
| 2011-10-14 | $16.54 | $78.14 | 177,302 | — | — |
| 2011-10-13 | $16.43 | $77.61 | 339,230 | — | — |
| 2011-10-12 | $16.54 | $78.14 | 243,653 | — | — |
| 2011-10-11 | $16.03 | $75.74 | 146,943 | — | — |
| 2011-10-10 | $16.20 | $76.54 | 195,971 | — | — |
| 2011-10-07 | $15.27 | $72.14 | 243,618 | — | — |
| 2011-10-06 | $16.40 | $77.48 | 218,431 | — | — |
| 2011-10-05 | $16.06 | $75.88 | 284,888 | — | — |
| 2011-10-04 | $16.20 | $76.54 | 354,250 | — | — |
| 2011-10-03 | $15.27 | $72.14 | 440,474 | — | — |
| 2011-09-30 | $16.51 | $78.01 | 237,489 | — | — |
| 2011-09-29 | $17.02 | $80.41 | 222,079 | — | — |
| 2011-09-28 | $16.51 | $78.01 | 232,884 | — | — |
| 2011-09-27 | $17.36 | $82.01 | 244,078 | — | — |
| 2011-09-26 | $17.22 | $81.34 | 181,553 | — | — |
| 2011-09-23 | $16.94 | $80.01 | 308,339 | — | — |
| 2011-09-22 | $16.60 | $78.41 | 413,799 | — | — |
| 2011-09-21 | $16.80 | $79.34 | 230,333 | — | — |
| 2011-09-20 | $17.73 | $83.74 | 154,170 | — | — |
| 2011-09-19 | $18.01 | $85.08 | 138,299 | — | — |
| 2011-09-16 | $18.77 | $88.68 | 358,182 | — | — |
| 2011-09-15 | $18.52 | $87.48 | 115,592 | — | — |
| 2011-09-14 | $18.18 | $85.88 | 214,675 | — | — |
| 2011-09-13 | $18.04 | $85.21 | 226,366 | — | — |
| 2011-09-12 | $18.09 | $85.48 | 188,815 | — | — |
| 2011-09-09 | $18.01 | $85.08 | 230,156 | — | — |
| 2011-09-08 | $18.86 | $89.08 | 215,880 | — | — |
| 2011-09-07 | $19.34 | $91.34 | 231,502 | — | — |
| 2011-09-06 | $18.35 | $86.68 | 320,667 | — | — |
| 2011-09-02 | $18.46 | $87.21 | 521,775 | — | — |
| 2011-09-01 | $19.59 | $92.54 | 361,973 | — | — |
| 2011-08-31 | $20.38 | $96.28 | 297,180 | — | — |
| 2011-08-30 | $20.07 | $94.81 | 173,689 | — | — |
| 2011-08-29 | $19.96 | $94.28 | 239,863 | — | — |
| 2011-08-26 | $18.80 | $88.81 | 274,331 | — | — |
| 2011-08-25 | $18.72 | $88.41 | 264,377 | — | — |
| 2011-08-24 | $19.34 | $91.34 | 317,621 | — | — |
| 2011-08-23 | $19.53 | $92.28 | 315,885 | — | — |
| 2011-08-22 | $19.03 | $89.88 | 248,329 | — | — |
| 2011-08-19 | $18.97 | $89.61 | 257,681 | — | — |
| 2011-08-18 | $19.25 | $90.94 | 492,478 | — | — |
| 2011-08-17 | $20.55 | $97.08 | 213,329 | — | — |
| 2011-08-16 | $20.72 | $97.88 | 330,692 | — | — |
| 2011-08-15 | $21.09 | $99.61 | 195,617 | — | — |
| 2011-08-12 | $20.13 | $95.08 | 216,199 | — | — |
| 2011-08-11 | $20.01 | $94.54 | 385,707 | — | — |
| 2011-08-10 | $18.41 | $86.94 | 472,357 | — | — |
| 2011-08-09 | $19.17 | $90.54 | 695,393 | — | — |
| 2011-08-08 | $17.90 | $83.94 | 699,821 | — | — |
| 2011-08-05 | $20.10 | $94.27 | 487,200 | — | — |
| 2011-08-04 | $21.28 | $99.83 | 263,420 | — | — |
| 2011-08-03 | $22.87 | $107.25 | 274,544 | — | — |
| 2011-08-02 | $22.87 | $107.25 | 161,184 | — | — |
| 2011-08-01 | $23.97 | $112.41 | 228,668 | — | — |
| 2011-07-29 | $24.02 | $112.67 | 164,053 | — | — |
| 2011-07-28 | $24.11 | $113.07 | 166,993 | — | — |
| 2011-07-27 | $24.05 | $112.81 | 205,926 | — | — |
| 2011-07-26 | $25.07 | $117.57 | 120,799 | — | — |
| 2011-07-25 | $25.18 | $118.10 | 124,767 | — | — |
| 2011-07-22 | $25.55 | $119.82 | 51,579 | — | — |
| 2011-07-21 | $25.52 | $119.69 | 136,386 | — | — |
| 2011-07-20 | $25.24 | $118.37 | 132,029 | — | — |
| 2011-07-19 | $24.95 | $117.04 | 229,873 | — | — |
| 2011-07-18 | $24.14 | $113.20 | 401,082 | — | — |
| 2011-07-15 | $24.45 | $114.66 | 163,557 | — | — |
| 2011-07-14 | $24.22 | $113.60 | 180,667 | — | — |
| 2011-07-13 | $24.64 | $115.59 | 274,402 | — | — |
| 2011-07-12 | $24.87 | $116.65 | 266,538 | — | — |
| 2011-07-11 | $25.04 | $117.44 | 107,338 | — | — |
| 2011-07-08 | $25.69 | $120.49 | 125,723 | — | — |
| 2011-07-07 | $25.74 | $120.75 | 175,389 | — | — |
| 2011-07-06 | $25.49 | $119.56 | 224,240 | — | — |
| 2011-07-05 | $24.95 | $117.04 | 347,590 | — | — |
| 2011-07-01 | $24.59 | $115.32 | 203,942 | — | — |
| 2011-06-30 | $24.11 | $113.07 | 200,045 | — | — |
| 2011-06-29 | $23.82 | $111.75 | 77,970 | — | — |
| 2011-06-28 | $23.60 | $110.69 | 151,761 | — | — |
| 2011-06-27 | $23.29 | $109.23 | 126,751 | — | — |
| 2011-06-24 | $22.89 | $107.38 | 250,526 | — | — |
| 2011-06-23 | $23.12 | $108.44 | 209,220 | — | — |
| 2011-06-22 | $23.46 | $110.03 | 146,766 | — | — |
| 2011-06-21 | $23.71 | $111.22 | 177,019 | — | — |
| 2011-06-20 | $23.60 | $110.69 | 127,282 | — | — |
| 2011-06-17 | $23.51 | $110.29 | 493,541 | — | — |
| 2011-06-16 | $23.26 | $109.10 | 215,632 | — | — |
| 2011-06-15 | $23.15 | $108.57 | 219,954 | — | — |
| 2011-06-14 | $23.49 | $110.16 | 101,422 | — | — |
| 2011-06-13 | $23.35 | $109.50 | 172,803 | — | — |
| 2011-06-10 | $23.40 | $109.76 | 329,807 | — | — |
| 2011-06-09 | $24.11 | $113.07 | 227,570 | — | — |
| 2011-06-08 | $24.30 | $114.00 | 314,291 | — | — |
| 2011-06-07 | $24.19 | $113.47 | 278,122 | — | — |
| 2011-06-06 | $23.80 | $111.62 | 367,464 | — | — |
| 2011-06-03 | $24.14 | $113.20 | 296,897 | — | — |
| 2011-06-02 | $24.53 | $115.06 | 281,027 | — | — |
| 2011-06-01 | $24.42 | $114.53 | 349,184 | — | — |
| 2011-05-31 | $24.76 | $116.12 | 404,058 | — | — |
| 2011-05-27 | $24.47 | $114.79 | 141,062 | — | — |
| 2011-05-26 | $24.16 | $113.34 | 55,901 | — | — |
| 2011-05-25 | $23.82 | $111.75 | 105,602 | — | — |
| 2011-05-24 | $23.54 | $110.42 | 215,278 | — | — |
| 2011-05-23 | $23.57 | $110.56 | 114,139 | — | — |
| 2011-05-20 | $23.82 | $111.75 | 129,018 | — | — |
| 2011-05-19 | $24.25 | $113.73 | 84,134 | — | — |
| 2011-05-18 | $24.11 | $113.07 | 187,186 | — | — |
| 2011-05-17 | $23.94 | $112.28 | 126,219 | — | — |
| 2011-05-16 | $23.94 | $112.28 | 133,517 | — | — |
| 2011-05-13 | $23.85 | $111.88 | 97,808 | — | — |
| 2011-05-12 | $24.42 | $114.53 | 131,072 | — | — |
| 2011-05-11 | $24.59 | $115.32 | 433,141 | — | — |
| 2011-05-10 | $24.70 | $115.26 | 183,112 | — | — |
| 2011-05-09 | $24.28 | $113.28 | 165,895 | — | — |
| 2011-05-06 | $24.14 | $112.62 | 236,710 | — | — |
| 2011-05-05 | $24.19 | $112.89 | 302,777 | — | — |
| 2011-05-04 | $24.59 | $114.73 | 252,970 | — | — |
| 2011-05-03 | $24.87 | $116.05 | 283,294 | — | — |
| 2011-05-02 | $24.90 | $116.18 | 135,076 | — | — |
| 2011-04-29 | $25.41 | $118.55 | 238,056 | — | — |
| 2011-04-28 | $25.18 | $117.50 | 245,708 | — | — |
| 2011-04-27 | $24.50 | $114.33 | 286,624 | — | — |
| 2011-04-26 | $24.67 | $115.12 | 392,792 | — | — |
| 2011-04-25 | $24.05 | $112.23 | 144,853 | — | — |
| 2011-04-21 | $23.85 | $111.30 | 64,792 | — | — |
| 2011-04-20 | $23.60 | $110.12 | 94,089 | — | — |
| 2011-04-19 | $23.26 | $108.54 | 185,592 | — | — |
| 2011-04-18 | $23.15 | $108.01 | 158,173 | — | — |
| 2011-04-15 | $23.68 | $110.51 | 136,634 | — | — |
| 2011-04-14 | $23.20 | $108.28 | 405,227 | — | — |
| 2011-04-13 | $23.03 | $107.48 | 110,916 | — | — |
| 2011-04-12 | $23.54 | $109.86 | 291,477 | — | — |
| 2011-04-11 | $23.66 | $110.38 | 280,070 | — | — |
| 2011-04-08 | $23.09 | $107.75 | 92,459 | — | — |
| 2011-04-07 | $23.40 | $109.20 | 154,772 | — | — |
| 2011-04-06 | $24.08 | $112.36 | 190,161 | — | — |
| 2011-04-05 | $24.02 | $112.10 | 242,059 | — | — |
| 2011-04-04 | $23.82 | $111.17 | 279,751 | — | — |
| 2011-04-01 | $23.66 | $110.38 | 163,699 | — | — |
| 2011-03-31 | $23.57 | $109.99 | 186,477 | — | — |
| 2011-03-30 | $22.95 | $107.09 | 132,525 | — | — |
| 2011-03-29 | $22.44 | $104.72 | 170,217 | — | — |
| 2011-03-28 | $22.33 | $104.19 | 93,239 | — | — |
| 2011-03-25 | $22.67 | $105.77 | 91,467 | — | — |
| 2011-03-24 | $22.39 | $104.46 | 176,842 | — | — |
| 2011-03-23 | $22.36 | $104.32 | 130,860 | — | — |
| 2011-03-22 | $22.87 | $106.69 | 155,480 | — | — |
| 2011-03-21 | $23.06 | $107.62 | 186,017 | — | — |
| 2011-03-18 | $22.27 | $103.93 | 216,907 | — | — |
| 2011-03-17 | $21.91 | $102.22 | 168,340 | — | — |
| 2011-03-16 | $21.91 | $102.22 | 366,401 | — | — |
| 2011-03-15 | $22.19 | $103.53 | 174,220 | — | — |
| 2011-03-14 | $22.47 | $104.85 | 193,243 | — | — |
| 2011-03-11 | $22.75 | $106.17 | 172,803 | — | — |
| 2011-03-10 | $22.61 | $105.51 | 245,141 | — | — |
| 2011-03-09 | $23.20 | $108.28 | 148,466 | — | — |
| 2011-03-08 | $23.15 | $108.01 | 161,963 | — | — |
| 2011-03-07 | $22.89 | $106.83 | 149,600 | — | — |
| 2011-03-04 | $23.20 | $108.28 | 143,400 | — | — |
| 2011-03-03 | $23.60 | $110.12 | 205,748 | — | — |
| 2011-03-02 | $23.18 | $108.14 | 145,136 | — | — |
| 2011-03-01 | $23.32 | $108.80 | 327,256 | — | — |
| 2011-02-28 | $23.94 | $111.70 | 280,424 | — | — |
| 2011-02-25 | $23.60 | $110.12 | 293,709 | — | — |
| 2011-02-24 | $23.06 | $107.62 | 360,237 | — | — |
| 2011-02-23 | $23.12 | $107.88 | 246,523 | — | — |
| 2011-02-22 | $23.32 | $108.80 | 268,521 | — | — |
| 2011-02-18 | $23.99 | $111.96 | 202,064 | — | — |
| 2011-02-17 | $23.80 | $111.04 | 70,850 | — | — |
| 2011-02-16 | $23.82 | $111.17 | 79,033 | — | — |
| 2011-02-15 | $23.82 | $111.17 | 103,831 | — | — |
| 2011-02-14 | $23.80 | $111.04 | 105,283 | — | — |
| 2011-02-11 | $24.02 | $112.10 | 203,269 | — | — |
| 2011-02-10 | $23.88 | $111.44 | 277,130 | — | — |
| 2011-02-09 | $24.33 | $113.54 | 103,724 | — | — |
| 2011-02-08 | $24.47 | $114.20 | 329,205 | — | — |
| 2011-02-07 | $24.47 | $114.20 | 117,398 | — | — |
| 2011-02-04 | $24.45 | $113.48 | 359,387 | — | — |
| 2011-02-03 | $24.28 | $112.69 | 100,076 | — | — |
| 2011-02-02 | $24.19 | $112.30 | 138,583 | — | — |
| 2011-02-01 | $24.53 | $113.87 | 208,937 | — | — |
| 2011-01-31 | $24.05 | $111.64 | 407,848 | — | — |
| 2011-01-28 | $23.97 | $111.25 | 169,367 | — | — |
| 2011-01-27 | $24.56 | $114.00 | 81,973 | — | — |
| 2011-01-26 | $24.28 | $112.69 | 235,718 | — | — |
| 2011-01-25 | $24.22 | $112.43 | 102,768 | — | — |
| 2011-01-24 | $24.11 | $111.91 | 224,169 | — | — |
| 2011-01-21 | $23.99 | $111.38 | 262,995 | — | — |
| 2011-01-20 | $23.88 | $110.86 | 203,517 | — | — |
| 2011-01-19 | $23.80 | $110.46 | 219,458 | — | — |
| 2011-01-18 | $24.14 | $112.04 | 339,690 | — | — |
| 2011-01-14 | $23.57 | $109.42 | 257,965 | — | — |
| 2011-01-13 | $23.51 | $109.15 | 355,915 | — | — |
| 2011-01-12 | $23.74 | $110.20 | 938,585 | — | — |
| 2011-01-11 | $24.30 | $112.82 | 196,892 | — | — |
| 2011-01-10 | $24.36 | $113.08 | 317,550 | — | — |
| 2011-01-07 | $23.94 | $111.12 | 148,324 | — | — |
| 2011-01-06 | $23.91 | $110.99 | 189,949 | — | — |
| 2011-01-05 | $23.66 | $109.81 | 117,965 | — | — |
| 2011-01-04 | $23.43 | $108.76 | 194,519 | — | — |
| 2011-01-03 | $24.11 | $111.91 | 217,899 | — | — |