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 | $16.22 | $33.66 | 279,263 | — | — |
| 2011-12-29 | $16.30 | $33.83 | 325,039 | — | — |
| 2011-12-28 | $15.94 | $33.06 | 413,712 | — | — |
| 2011-12-27 | $16.27 | $33.76 | 368,800 | — | — |
| 2011-12-23 | $16.09 | $33.39 | 431,274 | — | — |
| 2011-12-22 | $15.96 | $33.12 | 777,330 | — | — |
| 2011-12-21 | $16.01 | $33.21 | 695,279 | — | — |
| 2011-12-20 | $15.98 | $33.16 | 1,017,727 | — | — |
| 2011-12-19 | $15.39 | $31.94 | 773,299 | — | — |
| 2011-12-16 | $15.76 | $32.69 | 1,201,695 | — | — |
| 2011-12-15 | $15.51 | $32.17 | 488,854 | — | — |
| 2011-12-14 | $15.54 | $32.25 | 446,533 | — | — |
| 2011-12-13 | $15.87 | $32.92 | 348,647 | — | — |
| 2011-12-12 | $16.23 | $33.67 | 460,064 | — | — |
| 2011-12-09 | $16.53 | $34.29 | 527,145 | — | — |
| 2011-12-08 | $16.01 | $33.21 | 619,561 | — | — |
| 2011-12-07 | $16.52 | $34.27 | 666,776 | — | — |
| 2011-12-06 | $16.59 | $34.42 | 903,718 | — | — |
| 2011-12-05 | $16.60 | $34.45 | 809,863 | — | — |
| 2011-12-02 | $16.46 | $34.14 | 735,872 | — | — |
| 2011-12-01 | $16.40 | $34.03 | 806,984 | — | — |
| 2011-11-30 | $16.67 | $34.58 | 1,369,828 | — | — |
| 2011-11-29 | $16.00 | $33.19 | 729,539 | — | — |
| 2011-11-28 | $15.71 | $32.59 | 988,073 | — | — |
| 2011-11-25 | $15.08 | $31.10 | 344,328 | — | — |
| 2011-11-23 | $15.12 | $31.17 | 526,569 | — | — |
| 2011-11-22 | $15.55 | $32.08 | 556,223 | — | — |
| 2011-11-21 | $15.55 | $32.07 | 822,242 | — | — |
| 2011-11-18 | $15.85 | $32.68 | 471,580 | — | — |
| 2011-11-17 | $15.78 | $32.55 | 555,359 | — | — |
| 2011-11-16 | $16.17 | $33.35 | 889,899 | — | — |
| 2011-11-15 | $16.30 | $33.62 | 531,176 | — | — |
| 2011-11-14 | $15.95 | $32.89 | 381,468 | — | — |
| 2011-11-11 | $16.06 | $33.13 | 441,639 | — | — |
| 2011-11-10 | $15.58 | $32.13 | 418,895 | — | — |
| 2011-11-09 | $15.35 | $31.65 | 601,711 | — | — |
| 2011-11-08 | $16.15 | $33.32 | 415,728 | — | — |
| 2011-11-07 | $15.95 | $32.90 | 475,899 | — | — |
| 2011-11-04 | $15.96 | $32.91 | 578,103 | — | — |
| 2011-11-03 | $15.88 | $32.74 | 877,807 | — | — |
| 2011-11-02 | $15.32 | $31.59 | 708,234 | — | — |
| 2011-11-01 | $14.87 | $30.67 | 1,026,939 | — | — |
| 2011-10-31 | $15.32 | $31.60 | 744,222 | — | — |
| 2011-10-28 | $15.63 | $32.23 | 902,279 | — | — |
| 2011-10-27 | $15.81 | $32.61 | 1,145,266 | — | — |
| 2011-10-26 | $15.39 | $31.74 | 1,041,910 | — | — |
| 2011-10-25 | $15.19 | $31.32 | 1,443,819 | — | — |
| 2011-10-24 | $15.20 | $31.35 | 874,928 | — | — |
| 2011-10-21 | $14.76 | $30.43 | 495,764 | — | — |
| 2011-10-20 | $14.42 | $29.74 | 738,751 | — | — |
| 2011-10-19 | $14.24 | $29.36 | 562,557 | — | — |
| 2011-10-18 | $14.37 | $29.63 | 801,802 | — | — |
| 2011-10-17 | $13.83 | $28.52 | 523,402 | — | — |
| 2011-10-14 | $14.29 | $29.47 | 409,682 | — | — |
| 2011-10-13 | $14.10 | $29.07 | 572,921 | — | — |
| 2011-10-12 | $14.07 | $29.03 | 562,269 | — | — |
| 2011-10-11 | $13.64 | $28.12 | 442,502 | — | — |
| 2011-10-10 | $13.54 | $27.93 | 828,864 | — | — |
| 2011-10-07 | $13.19 | $27.21 | 779,921 | — | — |
| 2011-10-06 | $13.57 | $27.98 | 544,131 | — | — |
| 2011-10-05 | $13.16 | $27.14 | 998,725 | — | — |
| 2011-10-04 | $12.57 | $25.93 | 907,173 | — | — |
| 2011-10-03 | $11.82 | $24.38 | 749,116 | — | — |
| 2011-09-30 | $12.40 | $25.57 | 637,699 | — | — |
| 2011-09-29 | $12.86 | $26.52 | 743,934 | — | — |
| 2011-09-28 | $12.46 | $25.70 | 552,768 | — | — |
| 2011-09-27 | $13.03 | $26.88 | 507,856 | — | — |
| 2011-09-26 | $12.81 | $26.41 | 390,680 | — | — |
| 2011-09-23 | $12.53 | $25.83 | 654,685 | — | — |
| 2011-09-22 | $12.47 | $25.72 | 770,420 | — | — |
| 2011-09-21 | $12.92 | $26.64 | 442,790 | — | — |
| 2011-09-20 | $13.59 | $28.04 | 563,132 | — | — |
| 2011-09-19 | $13.90 | $28.67 | 492,309 | — | — |
| 2011-09-16 | $14.16 | $29.21 | 1,327,507 | — | — |
| 2011-09-15 | $14.30 | $29.49 | 363,906 | — | — |
| 2011-09-14 | $14.04 | $28.96 | 946,615 | — | — |
| 2011-09-13 | $13.62 | $28.09 | 431,562 | — | — |
| 2011-09-12 | $13.23 | $27.28 | 649,790 | — | — |
| 2011-09-09 | $13.36 | $27.54 | 604,590 | — | — |
| 2011-09-08 | $13.84 | $28.55 | 445,669 | — | — |
| 2011-09-07 | $14.12 | $29.13 | 458,337 | — | — |
| 2011-09-06 | $13.60 | $28.05 | 511,886 | — | — |
| 2011-09-02 | $13.76 | $28.38 | 478,778 | — | — |
| 2011-09-01 | $14.32 | $29.54 | 614,091 | — | — |
| 2011-08-31 | $14.68 | $30.26 | 553,632 | — | — |
| 2011-08-30 | $14.65 | $30.21 | 526,281 | — | — |
| 2011-08-29 | $14.62 | $30.15 | 436,169 | — | — |
| 2011-08-26 | $14.10 | $28.88 | 679,444 | — | — |
| 2011-08-25 | $13.59 | $27.86 | 1,340,462 | — | — |
| 2011-08-24 | $13.97 | $28.62 | 821,379 | — | — |
| 2011-08-23 | $13.62 | $27.90 | 1,008,802 | — | — |
| 2011-08-22 | $12.84 | $26.32 | 990,664 | — | — |
| 2011-08-19 | $12.73 | $26.09 | 696,142 | — | — |
| 2011-08-18 | $13.05 | $26.75 | 1,079,913 | — | — |
| 2011-08-17 | $13.80 | $28.28 | 585,877 | — | — |
| 2011-08-16 | $13.93 | $28.55 | 1,157,358 | — | — |
| 2011-08-15 | $14.04 | $28.76 | 742,782 | — | — |
| 2011-08-12 | $13.68 | $28.04 | 644,032 | — | — |
| 2011-08-11 | $13.56 | $27.79 | 908,900 | — | — |
| 2011-08-10 | $12.82 | $26.27 | 1,247,471 | — | — |
| 2011-08-09 | $13.38 | $27.42 | 2,236,695 | — | — |
| 2011-08-08 | $12.51 | $25.64 | 1,687,958 | — | — |
| 2011-08-05 | $14.00 | $28.68 | 1,463,684 | — | — |
| 2011-08-04 | $14.28 | $29.27 | 1,333,553 | — | — |
| 2011-08-03 | $15.40 | $31.56 | 1,116,764 | — | — |
| 2011-08-02 | $15.45 | $31.67 | 746,813 | — | — |
| 2011-08-01 | $16.12 | $33.03 | 1,971,827 | — | — |
| 2011-07-29 | $16.09 | $32.97 | 1,251,501 | — | — |
| 2011-07-28 | $16.07 | $32.93 | 1,548,902 | — | — |
| 2011-07-27 | $16.54 | $33.89 | 1,020,318 | — | — |
| 2011-07-26 | $17.17 | $35.17 | 2,166,160 | — | — |
| 2011-07-25 | $17.49 | $35.84 | 2,097,639 | — | — |
| 2011-07-22 | $17.21 | $35.27 | 748,828 | — | — |
| 2011-07-21 | $16.99 | $34.81 | 442,790 | — | — |
| 2011-07-20 | $16.91 | $34.65 | 445,669 | — | — |
| 2011-07-19 | $16.87 | $34.56 | 631,077 | — | — |
| 2011-07-18 | $16.43 | $33.66 | 557,087 | — | — |
| 2011-07-15 | $16.74 | $34.31 | 747,101 | — | — |
| 2011-07-14 | $16.67 | $34.16 | 586,164 | — | — |
| 2011-07-13 | $16.99 | $34.81 | 668,792 | — | — |
| 2011-07-12 | $17.04 | $34.92 | 695,279 | — | — |
| 2011-07-11 | $17.21 | $35.27 | 322,160 | — | — |
| 2011-07-08 | $17.69 | $36.25 | 570,618 | — | — |
| 2011-07-07 | $17.74 | $36.34 | 386,650 | — | — |
| 2011-07-06 | $17.58 | $36.03 | 817,060 | — | — |
| 2011-07-05 | $17.49 | $35.84 | 512,462 | — | — |
| 2011-07-01 | $17.57 | $36.00 | 741,918 | — | — |
| 2011-06-30 | $17.16 | $35.17 | 687,505 | — | — |
| 2011-06-29 | $17.05 | $34.93 | 735,009 | — | — |
| 2011-06-28 | $16.81 | $34.44 | 739,903 | — | — |
| 2011-06-27 | $16.31 | $33.43 | 445,381 | — | — |
| 2011-06-24 | $16.29 | $33.37 | 1,120,219 | — | — |
| 2011-06-23 | $16.64 | $34.10 | 1,113,021 | — | — |
| 2011-06-22 | $16.80 | $34.43 | 713,992 | — | — |
| 2011-06-21 | $16.89 | $34.61 | 595,377 | — | — |
| 2011-06-20 | $16.53 | $33.88 | 701,900 | — | — |
| 2011-06-17 | $16.34 | $33.49 | 1,569,631 | — | — |
| 2011-06-16 | $16.03 | $32.85 | 753,434 | — | — |
| 2011-06-15 | $16.13 | $33.05 | 745,373 | — | — |
| 2011-06-14 | $16.45 | $33.70 | 665,625 | — | — |
| 2011-06-13 | $16.02 | $32.83 | 521,387 | — | — |
| 2011-06-10 | $16.08 | $32.94 | 589,043 | — | — |
| 2011-06-09 | $16.38 | $33.57 | 533,767 | — | — |
| 2011-06-08 | $16.20 | $33.20 | 670,231 | — | — |
| 2011-06-07 | $16.38 | $33.57 | 1,245,455 | — | — |
| 2011-06-06 | $16.26 | $33.31 | 782,800 | — | — |
| 2011-06-03 | $16.40 | $33.60 | 690,960 | — | — |
| 2011-06-02 | $16.60 | $34.02 | 658,139 | — | — |
| 2011-06-01 | $16.55 | $33.91 | 1,045,077 | — | — |
| 2011-05-31 | $17.09 | $35.01 | 1,639,591 | — | — |
| 2011-05-27 | $16.87 | $34.58 | 876,943 | — | — |
| 2011-05-26 | $16.63 | $34.08 | 846,426 | — | — |
| 2011-05-25 | $16.51 | $33.67 | 731,266 | — | — |
| 2011-05-24 | $16.22 | $33.07 | 704,203 | — | — |
| 2011-05-23 | $16.16 | $32.95 | 1,307,066 | — | — |
| 2011-05-20 | $16.58 | $33.80 | 623,304 | — | — |
| 2011-05-19 | $16.60 | $33.84 | 987,497 | — | — |
| 2011-05-18 | $16.57 | $33.79 | 773,875 | — | — |
| 2011-05-17 | $16.12 | $32.87 | 655,836 | — | — |
| 2011-05-16 | $16.37 | $33.37 | 467,262 | — | — |
| 2011-05-13 | $16.59 | $33.83 | 662,458 | — | — |
| 2011-05-12 | $16.81 | $34.29 | 1,053,714 | — | — |
| 2011-05-11 | $16.65 | $33.96 | 634,820 | — | — |
| 2011-05-10 | $16.83 | $34.32 | 340,586 | — | — |
| 2011-05-09 | $16.68 | $34.02 | 403,060 | — | — |
| 2011-05-06 | $16.56 | $33.76 | 656,988 | — | — |
| 2011-05-05 | $16.47 | $33.59 | 902,279 | — | — |
| 2011-05-04 | $16.57 | $33.79 | 500,946 | — | — |
| 2011-05-03 | $16.96 | $34.58 | 699,597 | — | — |
| 2011-05-02 | $17.31 | $35.30 | 881,262 | — | — |
| 2011-04-29 | $17.34 | $35.35 | 544,131 | — | — |
| 2011-04-28 | $17.24 | $35.16 | 538,949 | — | — |
| 2011-04-27 | $17.35 | $35.38 | 550,465 | — | — |
| 2011-04-26 | $17.32 | $35.32 | 1,001,028 | — | — |
| 2011-04-25 | $17.13 | $34.93 | 801,802 | — | — |
| 2011-04-21 | $17.32 | $35.32 | 918,689 | — | — |
| 2011-04-20 | $17.23 | $35.14 | 1,425,681 | — | — |
| 2011-04-19 | $16.95 | $34.56 | 3,789,628 | — | — |
| 2011-04-18 | $16.35 | $33.35 | 1,881,427 | — | — |
| 2011-04-15 | $16.42 | $33.47 | 542,404 | — | — |
| 2011-04-14 | $16.22 | $33.08 | 518,796 | — | — |
| 2011-04-13 | $16.29 | $33.23 | 715,144 | — | — |
| 2011-04-12 | $16.24 | $33.12 | 548,450 | — | — |
| 2011-04-11 | $16.44 | $33.52 | 930,781 | — | — |
| 2011-04-08 | $16.66 | $33.98 | 504,689 | — | — |
| 2011-04-07 | $16.88 | $34.42 | 716,007 | — | — |
| 2011-04-06 | $16.99 | $34.64 | 625,031 | — | — |
| 2011-04-05 | $16.97 | $34.60 | 921,568 | — | — |
| 2011-04-04 | $16.95 | $34.56 | 516,781 | — | — |
| 2011-04-01 | $16.91 | $34.48 | 1,222,999 | — | — |
| 2011-03-31 | $16.82 | $34.30 | 857,654 | — | — |
| 2011-03-30 | $16.90 | $34.46 | 749,404 | — | — |
| 2011-03-29 | $16.90 | $34.47 | 647,199 | — | — |
| 2011-03-28 | $16.63 | $33.91 | 904,870 | — | — |
| 2011-03-25 | $16.72 | $34.09 | 707,082 | — | — |
| 2011-03-24 | $16.62 | $33.89 | 655,548 | — | — |
| 2011-03-23 | $16.39 | $33.43 | 699,309 | — | — |
| 2011-03-22 | $16.49 | $33.63 | 678,005 | — | — |
| 2011-03-21 | $16.54 | $33.72 | 2,037,468 | — | — |
| 2011-03-18 | $16.16 | $32.95 | 1,385,087 | — | — |
| 2011-03-17 | $15.97 | $32.57 | 1,399,194 | — | — |
| 2011-03-16 | $15.97 | $32.56 | 1,558,115 | — | — |
| 2011-03-15 | $16.28 | $33.20 | 1,402,361 | — | — |
| 2011-03-14 | $16.34 | $33.31 | 939,706 | — | — |
| 2011-03-11 | $16.30 | $33.25 | 1,153,327 | — | — |
| 2011-03-10 | $16.13 | $32.89 | 1,246,319 | — | — |
| 2011-03-09 | $16.45 | $33.55 | 846,138 | — | — |
| 2011-03-08 | $16.48 | $33.61 | 1,086,823 | — | — |
| 2011-03-07 | $16.31 | $33.27 | 741,918 | — | — |
| 2011-03-04 | $16.59 | $33.82 | 495,476 | — | — |
| 2011-03-03 | $16.75 | $34.16 | 735,585 | — | — |
| 2011-03-02 | $16.33 | $33.29 | 1,004,195 | — | — |
| 2011-03-01 | $16.24 | $33.11 | 1,084,807 | — | — |
| 2011-02-28 | $16.41 | $33.46 | 1,099,202 | — | — |
| 2011-02-25 | $16.22 | $33.08 | 831,743 | — | — |
| 2011-02-24 | $15.83 | $32.28 | 1,355,145 | — | — |
| 2011-02-23 | $15.88 | $32.21 | 1,310,233 | — | — |
| 2011-02-22 | $16.37 | $33.22 | 964,753 | — | — |
| 2011-02-18 | $16.95 | $34.39 | 910,340 | — | — |
| 2011-02-17 | $16.81 | $34.12 | 800,074 | — | — |
| 2011-02-16 | $16.80 | $34.08 | 1,045,941 | — | — |
| 2011-02-15 | $16.48 | $33.44 | 573,497 | — | — |
| 2011-02-14 | $16.62 | $33.72 | 527,433 | — | — |
| 2011-02-11 | $16.44 | $33.36 | 832,607 | — | — |
| 2011-02-10 | $16.28 | $33.04 | 953,525 | — | — |
| 2011-02-09 | $16.26 | $32.99 | 1,142,963 | — | — |
| 2011-02-08 | $16.39 | $33.26 | 1,212,923 | — | — |
| 2011-02-07 | $16.22 | $32.91 | 1,648,803 | — | — |
| 2011-02-04 | $15.81 | $32.07 | 530,312 | — | — |
| 2011-02-03 | $15.79 | $32.03 | 814,757 | — | — |
| 2011-02-02 | $15.73 | $31.92 | 961,298 | — | — |
| 2011-02-01 | $15.66 | $31.78 | 932,220 | — | — |
| 2011-01-31 | $15.43 | $31.30 | 1,289,216 | — | — |
| 2011-01-28 | $15.29 | $31.03 | 836,062 | — | — |
| 2011-01-27 | $15.63 | $31.71 | 1,087,974 | — | — |
| 2011-01-26 | $15.67 | $31.79 | 1,367,525 | — | — |
| 2011-01-25 | $15.61 | $31.67 | 2,246,772 | — | — |
| 2011-01-24 | $15.19 | $30.81 | 1,235,955 | — | — |
| 2011-01-21 | $15.06 | $30.56 | 1,603,027 | — | — |
| 2011-01-20 | $14.72 | $29.86 | 1,006,786 | — | — |
| 2011-01-19 | $14.99 | $30.42 | 1,548,902 | — | — |
| 2011-01-18 | $15.08 | $30.60 | 1,275,109 | — | — |
| 2011-01-14 | $14.95 | $30.32 | 1,297,565 | — | — |
| 2011-01-13 | $14.70 | $29.82 | 370,239 | — | — |
| 2011-01-12 | $14.80 | $30.02 | 654,973 | — | — |
| 2011-01-11 | $14.59 | $29.61 | 476,475 | — | — |
| 2011-01-10 | $14.52 | $29.46 | 692,112 | — | — |
| 2011-01-07 | $14.47 | $29.35 | 979,436 | — | — |
| 2011-01-06 | $14.23 | $28.87 | 979,436 | — | — |
| 2011-01-05 | $14.28 | $28.97 | 765,814 | — | — |
| 2011-01-04 | $14.16 | $28.74 | 796,331 | — | — |
| 2011-01-03 | $14.47 | $29.36 | 565,436 | — | — |