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
- 1994-12-16 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 | $13.79 | $23.83 | 85,300 | — | — |
| 2011-12-29 | $13.67 | $23.62 | 71,600 | — | — |
| 2011-12-28 | $13.65 | $23.59 | 140,800 | — | — |
| 2011-12-27 | $13.90 | $24.02 | 66,600 | — | — |
| 2011-12-23 | $13.96 | $24.13 | 80,000 | — | — |
| 2011-12-22 | $13.88 | $23.99 | 113,000 | — | — |
| 2011-12-21 | $13.85 | $23.94 | 57,300 | — | — |
| 2011-12-20 | $13.83 | $23.90 | 60,400 | — | — |
| 2011-12-19 | $13.27 | $22.93 | 73,200 | — | — |
| 2011-12-16 | $13.69 | $23.66 | 51,300 | — | — |
| 2011-12-15 | $13.61 | $23.52 | 88,500 | — | — |
| 2011-12-14 | $13.55 | $23.42 | 134,700 | — | — |
| 2011-12-13 | $13.89 | $24.01 | 95,400 | — | — |
| 2011-12-12 | $14.32 | $24.75 | 81,100 | — | — |
| 2011-12-09 | $14.28 | $24.68 | 46,200 | — | — |
| 2011-12-08 | $14.09 | $24.35 | 115,300 | — | — |
| 2011-12-07 | $14.71 | $25.42 | 60,900 | — | — |
| 2011-12-06 | $14.82 | $25.61 | 71,900 | — | — |
| 2011-12-05 | $14.99 | $25.91 | 79,500 | — | — |
| 2011-12-02 | $14.78 | $25.54 | 93,400 | — | — |
| 2011-12-01 | $14.74 | $25.47 | 101,000 | — | — |
| 2011-11-30 | $14.93 | $25.80 | 225,200 | — | — |
| 2011-11-29 | $14.01 | $24.21 | 165,400 | — | — |
| 2011-11-28 | $14.50 | $25.06 | 118,000 | — | — |
| 2011-11-25 | $14.07 | $24.32 | 96,800 | — | — |
| 2011-11-23 | $13.87 | $23.97 | 257,800 | — | — |
| 2011-11-22 | $13.80 | $23.85 | 251,400 | — | — |
| 2011-11-21 | $13.30 | $22.99 | 177,900 | — | — |
| 2011-11-18 | $13.33 | $23.04 | 115,400 | — | — |
| 2011-11-17 | $13.00 | $22.47 | 245,400 | — | — |
| 2011-11-16 | $13.18 | $22.78 | 63,700 | — | — |
| 2011-11-15 | $13.39 | $23.14 | 109,300 | — | — |
| 2011-11-14 | $13.25 | $22.90 | 83,800 | — | — |
| 2011-11-11 | $13.55 | $23.42 | 189,000 | — | — |
| 2011-11-10 | $13.44 | $23.23 | 139,300 | — | — |
| 2011-11-09 | $13.40 | $23.16 | 240,500 | — | — |
| 2011-11-08 | $14.00 | $24.20 | 253,200 | — | — |
| 2011-11-07 | $14.64 | $25.30 | 278,200 | — | — |
| 2011-11-04 | $15.28 | $26.41 | 149,500 | — | — |
| 2011-11-03 | $14.91 | $25.77 | 157,500 | — | — |
| 2011-11-02 | $14.90 | $25.75 | 145,400 | — | — |
| 2011-11-01 | $14.83 | $25.63 | 123,200 | — | — |
| 2011-10-31 | $15.20 | $26.27 | 176,500 | — | — |
| 2011-10-28 | $16.36 | $28.27 | 132,900 | — | — |
| 2011-10-27 | $16.79 | $29.02 | 207,300 | — | — |
| 2011-10-26 | $15.79 | $27.29 | 122,000 | — | — |
| 2011-10-25 | $15.48 | $26.75 | 96,700 | — | — |
| 2011-10-24 | $16.19 | $27.98 | 144,100 | — | — |
| 2011-10-21 | $15.68 | $27.10 | 146,000 | — | — |
| 2011-10-20 | $15.08 | $26.06 | 65,500 | — | — |
| 2011-10-19 | $15.23 | $26.32 | 37,200 | — | — |
| 2011-10-18 | $15.74 | $27.20 | 100,200 | — | — |
| 2011-10-17 | $15.31 | $26.46 | 75,100 | — | — |
| 2011-10-14 | $16.01 | $27.67 | 72,900 | — | — |
| 2011-10-13 | $15.51 | $26.80 | 111,900 | — | — |
| 2011-10-12 | $15.92 | $27.51 | 155,000 | — | — |
| 2011-10-11 | $15.57 | $26.91 | 76,200 | — | — |
| 2011-10-10 | $15.54 | $26.86 | 85,800 | — | — |
| 2011-10-07 | $14.76 | $25.51 | 200,700 | — | — |
| 2011-10-06 | $14.68 | $25.37 | 198,000 | — | — |
| 2011-10-05 | $14.12 | $24.40 | 213,100 | — | — |
| 2011-10-04 | $13.91 | $24.04 | 259,800 | — | — |
| 2011-10-03 | $13.40 | $23.16 | 228,600 | — | — |
| 2011-09-30 | $14.58 | $25.20 | 182,100 | — | — |
| 2011-09-29 | $15.01 | $25.94 | 180,800 | — | — |
| 2011-09-28 | $14.50 | $25.06 | 154,500 | — | — |
| 2011-09-27 | $14.81 | $25.59 | 202,200 | — | — |
| 2011-09-26 | $14.12 | $24.40 | 230,800 | — | — |
| 2011-09-23 | $13.84 | $23.92 | 163,900 | — | — |
| 2011-09-22 | $13.60 | $23.50 | 532,600 | — | — |
| 2011-09-21 | $14.27 | $24.66 | 158,400 | — | — |
| 2011-09-20 | $15.22 | $26.30 | 114,800 | — | — |
| 2011-09-19 | $15.65 | $27.05 | 148,100 | — | — |
| 2011-09-16 | $15.92 | $27.51 | 66,200 | — | — |
| 2011-09-15 | $16.18 | $27.96 | 140,500 | — | — |
| 2011-09-14 | $15.92 | $27.51 | 190,600 | — | — |
| 2011-09-13 | $15.53 | $26.84 | 197,100 | — | — |
| 2011-09-12 | $15.29 | $26.42 | 146,300 | — | — |
| 2011-09-09 | $15.53 | $26.84 | 101,500 | — | — |
| 2011-09-08 | $16.05 | $27.74 | 277,900 | — | — |
| 2011-09-07 | $16.57 | $28.64 | 261,000 | — | — |
| 2011-09-06 | $16.00 | $27.65 | 230,500 | — | — |
| 2011-09-02 | $16.50 | $28.52 | 267,600 | — | — |
| 2011-09-01 | $17.34 | $29.97 | 131,700 | — | — |
| 2011-08-31 | $17.94 | $31.00 | 186,700 | — | — |
| 2011-08-30 | $18.09 | $31.26 | 125,100 | — | — |
| 2011-08-29 | $17.69 | $30.57 | 210,100 | — | — |
| 2011-08-26 | $17.13 | $29.60 | 152,300 | — | — |
| 2011-08-25 | $16.74 | $28.93 | 393,300 | — | — |
| 2011-08-24 | $16.60 | $28.69 | 230,800 | — | — |
| 2011-08-23 | $16.15 | $27.91 | 244,000 | — | — |
| 2011-08-22 | $15.99 | $27.63 | 239,700 | — | — |
| 2011-08-19 | $15.60 | $26.96 | 360,200 | — | — |
| 2011-08-18 | $15.98 | $27.62 | 373,100 | — | — |
| 2011-08-17 | $16.10 | $27.82 | 227,800 | — | — |
| 2011-08-16 | $15.87 | $27.43 | 266,000 | — | — |
| 2011-08-15 | $17.06 | $29.48 | 244,900 | — | — |
| 2011-08-12 | $15.71 | $27.15 | 223,000 | — | — |
| 2011-08-11 | $15.68 | $27.10 | 444,300 | — | — |
| 2011-08-10 | $14.36 | $24.82 | 522,400 | — | — |
| 2011-08-09 | $14.43 | $24.94 | 966,100 | — | — |
| 2011-08-08 | $13.52 | $23.37 | 1,283,900 | — | — |
| 2011-08-05 | $17.63 | $30.47 | 557,900 | — | — |
| 2011-08-04 | $16.56 | $28.62 | 293,000 | — | — |
| 2011-08-03 | $17.65 | $30.50 | 368,300 | — | — |
| 2011-08-02 | $18.03 | $31.16 | 153,700 | — | — |
| 2011-08-01 | $19.12 | $33.04 | 139,300 | — | — |
| 2011-07-29 | $19.01 | $32.85 | 225,100 | — | — |
| 2011-07-28 | $19.22 | $33.22 | 397,400 | — | — |
| 2011-07-27 | $17.79 | $30.75 | 627,500 | — | — |
| 2011-07-26 | $19.28 | $33.32 | 212,100 | — | — |
| 2011-07-25 | $19.89 | $34.37 | 159,800 | — | — |
| 2011-07-22 | $20.16 | $34.84 | 206,000 | — | — |
| 2011-07-21 | $20.53 | $35.48 | 137,100 | — | — |
| 2011-07-20 | $20.37 | $35.20 | 118,200 | — | — |
| 2011-07-19 | $20.26 | $35.01 | 183,000 | — | — |
| 2011-07-18 | $19.86 | $34.32 | 158,900 | — | — |
| 2011-07-15 | $20.48 | $35.39 | 93,600 | — | — |
| 2011-07-14 | $20.04 | $34.63 | 207,200 | — | — |
| 2011-07-13 | $20.50 | $35.43 | 203,500 | — | — |
| 2011-07-12 | $20.16 | $34.84 | 244,800 | — | — |
| 2011-07-11 | $20.65 | $35.69 | 206,900 | — | — |
| 2011-07-08 | $22.17 | $38.31 | 248,700 | — | — |
| 2011-07-07 | $21.83 | $37.73 | 121,000 | — | — |
| 2011-07-06 | $21.44 | $37.05 | 233,900 | — | — |
| 2011-07-05 | $22.07 | $38.14 | 233,400 | — | — |
| 2011-07-01 | $22.36 | $38.64 | 364,600 | — | — |
| 2011-06-30 | $21.10 | $36.47 | 201,600 | — | — |
| 2011-06-29 | $20.57 | $35.55 | 200,300 | — | — |
| 2011-06-28 | $20.07 | $34.69 | 223,100 | — | — |
| 2011-06-27 | $19.94 | $34.46 | 221,200 | — | — |
| 2011-06-24 | $19.40 | $33.53 | 179,600 | — | — |
| 2011-06-23 | $19.57 | $33.82 | 214,700 | — | — |
| 2011-06-22 | $19.19 | $33.16 | 243,800 | — | — |
| 2011-06-21 | $19.62 | $33.91 | 294,000 | — | — |
| 2011-06-20 | $18.79 | $32.47 | 270,900 | — | — |
| 2011-06-17 | $18.93 | $32.72 | 226,000 | — | — |
| 2011-06-16 | $18.71 | $32.34 | 302,400 | — | — |
| 2011-06-15 | $18.72 | $32.35 | 290,400 | — | — |
| 2011-06-14 | $19.45 | $33.61 | 682,400 | — | — |
| 2011-06-13 | $17.98 | $31.07 | 938,700 | — | — |
| 2011-06-10 | $19.87 | $34.34 | 263,600 | — | — |
| 2011-06-09 | $20.51 | $35.45 | 273,400 | — | — |
| 2011-06-08 | $20.03 | $34.62 | 371,200 | — | — |
| 2011-06-07 | $20.50 | $35.43 | 322,600 | — | — |
| 2011-06-06 | $20.75 | $35.86 | 339,600 | — | — |
| 2011-06-03 | $21.60 | $37.33 | 345,200 | — | — |
| 2011-06-02 | $21.76 | $37.61 | 312,800 | — | — |
| 2011-06-01 | $21.43 | $37.04 | 480,200 | — | — |
| 2011-05-31 | $21.73 | $37.55 | 324,800 | — | — |
| 2011-05-27 | $22.12 | $38.23 | 274,100 | — | — |
| 2011-05-26 | $21.55 | $37.24 | 277,600 | — | — |
| 2011-05-25 | $21.29 | $36.79 | 313,800 | — | — |
| 2011-05-24 | $20.90 | $36.12 | 819,500 | — | — |
| 2011-05-23 | $20.70 | $35.77 | 1,064,500 | — | — |
| 2011-05-20 | $21.03 | $36.34 | 3,108,200 | — | — |
| 2011-05-19 | $24.50 | $42.34 | 452,100 | — | — |
| 2011-05-18 | $25.57 | $41.60 | 458,200 | — | — |
| 2011-05-17 | $24.88 | $40.48 | 406,600 | — | — |
| 2011-05-16 | $25.56 | $41.58 | 347,900 | — | — |
| 2011-05-13 | $26.35 | $42.87 | 617,200 | — | — |
| 2011-05-12 | $27.55 | $44.82 | 731,000 | — | — |
| 2011-05-11 | $26.12 | $42.49 | 1,471,000 | — | — |
| 2011-05-10 | $31.44 | $51.15 | 302,100 | — | — |
| 2011-05-09 | $30.58 | $49.75 | 151,000 | — | — |
| 2011-05-06 | $30.11 | $48.98 | 222,400 | — | — |
| 2011-05-05 | $30.06 | $48.90 | 259,000 | — | — |
| 2011-05-04 | $29.80 | $48.48 | 455,800 | — | — |
| 2011-05-03 | $31.14 | $50.66 | 505,700 | — | — |
| 2011-05-02 | $32.86 | $53.46 | 305,500 | — | — |
| 2011-04-29 | $33.12 | $53.88 | 206,000 | — | — |
| 2011-04-28 | $32.81 | $53.38 | 195,500 | — | — |
| 2011-04-27 | $33.17 | $53.96 | 348,300 | — | — |
| 2011-04-26 | $32.62 | $53.07 | 370,200 | — | — |
| 2011-04-25 | $31.70 | $51.57 | 306,200 | — | — |
| 2011-04-21 | $32.35 | $52.63 | 551,000 | — | — |
| 2011-04-20 | $30.98 | $50.40 | 223,000 | — | — |
| 2011-04-19 | $29.88 | $48.61 | 146,600 | — | — |
| 2011-04-18 | $29.73 | $48.37 | 306,400 | — | — |
| 2011-04-15 | $30.04 | $48.87 | 308,300 | — | — |
| 2011-04-14 | $29.82 | $48.51 | 142,300 | — | — |
| 2011-04-13 | $29.73 | $48.37 | 144,200 | — | — |
| 2011-04-12 | $29.54 | $48.06 | 374,900 | — | — |
| 2011-04-11 | $30.31 | $49.31 | 277,000 | — | — |
| 2011-04-08 | $30.92 | $50.30 | 384,700 | — | — |
| 2011-04-07 | $31.00 | $50.43 | 280,300 | — | — |
| 2011-04-06 | $31.04 | $50.50 | 272,000 | — | — |
| 2011-04-05 | $31.02 | $50.46 | 270,900 | — | — |
| 2011-04-04 | $31.07 | $50.55 | 415,600 | — | — |
| 2011-04-01 | $30.35 | $49.37 | 626,700 | — | — |
| 2011-03-31 | $29.33 | $47.72 | 753,100 | — | — |
| 2011-03-30 | $27.41 | $44.59 | 437,500 | — | — |
| 2011-03-29 | $26.02 | $42.33 | 298,200 | — | — |
| 2011-03-28 | $26.25 | $42.70 | 309,600 | — | — |
| 2011-03-25 | $25.95 | $42.22 | 367,000 | — | — |
| 2011-03-24 | $25.30 | $41.16 | 408,900 | — | — |
| 2011-03-23 | $25.17 | $40.95 | 185,000 | — | — |
| 2011-03-22 | $25.02 | $40.70 | 175,700 | — | — |
| 2011-03-21 | $25.57 | $41.60 | 224,900 | — | — |
| 2011-03-18 | $24.53 | $39.91 | 392,400 | — | — |
| 2011-03-17 | $24.00 | $39.04 | 558,700 | — | — |
| 2011-03-16 | $23.73 | $38.60 | 468,100 | — | — |
| 2011-03-15 | $24.46 | $39.79 | 718,700 | — | — |
| 2011-03-14 | $25.45 | $41.40 | 300,700 | — | — |
| 2011-03-11 | $25.54 | $41.55 | 243,200 | — | — |
| 2011-03-10 | $25.64 | $41.71 | 271,500 | — | — |
| 2011-03-09 | $26.37 | $42.90 | 154,700 | — | — |
| 2011-03-08 | $26.53 | $43.16 | 232,900 | — | — |
| 2011-03-07 | $26.42 | $42.98 | 147,200 | — | — |
| 2011-03-04 | $26.98 | $43.89 | 138,300 | — | — |
| 2011-03-03 | $27.58 | $44.87 | 161,900 | — | — |
| 2011-03-02 | $26.68 | $43.40 | 183,000 | — | — |
| 2011-03-01 | $26.75 | $43.52 | 265,200 | — | — |
| 2011-02-28 | $27.75 | $45.14 | 350,800 | — | — |
| 2011-02-25 | $26.79 | $43.58 | 267,400 | — | — |
| 2011-02-24 | $26.66 | $43.37 | 400,000 | — | — |
| 2011-02-23 | $25.60 | $41.65 | 648,900 | — | — |
| 2011-02-22 | $26.75 | $43.52 | 552,800 | — | — |
| 2011-02-18 | $28.46 | $46.30 | 194,000 | — | — |
| 2011-02-17 | $28.09 | $45.70 | 321,800 | — | — |
| 2011-02-16 | $28.85 | $46.93 | 191,900 | — | — |
| 2011-02-15 | $29.13 | $47.39 | 214,700 | — | — |
| 2011-02-14 | $28.87 | $46.97 | 328,500 | — | — |
| 2011-02-11 | $28.82 | $46.89 | 210,400 | — | — |
| 2011-02-10 | $28.99 | $47.16 | 240,900 | — | — |
| 2011-02-09 | $28.81 | $46.87 | 511,900 | — | — |
| 2011-02-08 | $30.51 | $49.63 | 130,700 | — | — |
| 2011-02-07 | $30.36 | $49.39 | 272,500 | — | — |
| 2011-02-04 | $30.19 | $49.11 | 423,100 | — | — |
| 2011-02-03 | $28.98 | $47.15 | 129,300 | — | — |
| 2011-02-02 | $29.30 | $47.67 | 173,400 | — | — |
| 2011-02-01 | $29.66 | $48.25 | 261,700 | — | — |
| 2011-01-31 | $28.40 | $46.20 | 304,100 | — | — |
| 2011-01-28 | $28.60 | $46.53 | 384,900 | — | — |
| 2011-01-27 | $29.98 | $48.77 | 479,900 | — | — |
| 2011-01-26 | $28.75 | $46.77 | 351,400 | — | — |
| 2011-01-25 | $27.69 | $45.05 | 413,700 | — | — |
| 2011-01-24 | $26.81 | $43.62 | 829,700 | — | — |
| 2011-01-21 | $27.83 | $45.27 | 483,600 | — | — |
| 2011-01-20 | $28.30 | $46.04 | 1,408,300 | — | — |
| 2011-01-19 | $30.20 | $49.13 | 314,400 | — | — |
| 2011-01-18 | $31.45 | $51.16 | 218,300 | — | — |
| 2011-01-14 | $32.01 | $52.08 | 190,500 | — | — |
| 2011-01-13 | $31.61 | $51.42 | 178,100 | — | — |
| 2011-01-12 | $32.00 | $52.06 | 187,900 | — | — |
| 2011-01-11 | $32.02 | $52.09 | 301,900 | — | — |
| 2011-01-10 | $31.70 | $51.57 | 328,600 | — | — |
| 2011-01-07 | $30.70 | $49.94 | 353,300 | — | — |
| 2011-01-06 | $31.41 | $51.10 | 326,400 | — | — |
| 2011-01-05 | $31.20 | $50.76 | 282,100 | — | — |
| 2011-01-04 | $30.74 | $50.01 | 540,200 | — | — |
| 2011-01-03 | $31.95 | $51.98 | 532,500 | — | — |