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
- 1973-05-03 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 | $12.75 | $13.31 | 89,600 | — | — |
| 2011-12-29 | $12.19 | $12.73 | 55,300 | — | — |
| 2011-12-28 | $12.10 | $12.63 | 41,700 | — | — |
| 2011-12-27 | $12.68 | $13.24 | 43,600 | — | — |
| 2011-12-23 | $12.78 | $13.34 | 30,000 | — | — |
| 2011-12-22 | $12.89 | $13.46 | 70,100 | — | — |
| 2011-12-21 | $12.90 | $13.47 | 48,800 | — | — |
| 2011-12-20 | $12.94 | $13.51 | 142,300 | — | — |
| 2011-12-19 | $12.35 | $12.89 | 72,300 | — | — |
| 2011-12-16 | $12.80 | $13.36 | 116,500 | — | — |
| 2011-12-15 | $12.75 | $13.31 | 30,900 | — | — |
| 2011-12-14 | $12.98 | $13.55 | 43,100 | — | — |
| 2011-12-13 | $12.59 | $13.15 | 93,700 | — | — |
| 2011-12-12 | $13.09 | $13.67 | 42,200 | — | — |
| 2011-12-09 | $13.46 | $14.05 | 74,500 | — | — |
| 2011-12-08 | $12.87 | $13.44 | 51,300 | — | — |
| 2011-12-07 | $13.44 | $14.03 | 55,300 | — | — |
| 2011-12-06 | $13.40 | $13.99 | 79,500 | — | — |
| 2011-12-05 | $13.00 | $13.57 | 62,000 | — | — |
| 2011-12-02 | $12.51 | $13.06 | 57,600 | — | — |
| 2011-12-01 | $12.02 | $12.55 | 84,200 | — | — |
| 2011-11-30 | $11.97 | $12.50 | 116,000 | — | — |
| 2011-11-29 | $11.52 | $12.03 | 33,400 | — | — |
| 2011-11-28 | $11.38 | $11.88 | 66,200 | — | — |
| 2011-11-25 | $11.25 | $11.75 | 26,300 | — | — |
| 2011-11-23 | $11.14 | $11.63 | 77,800 | — | — |
| 2011-11-22 | $12.21 | $12.75 | 57,600 | — | — |
| 2011-11-21 | $12.55 | $13.10 | 72,900 | — | — |
| 2011-11-18 | $13.13 | $13.71 | 65,300 | — | — |
| 2011-11-17 | $12.90 | $13.47 | 60,400 | — | — |
| 2011-11-16 | $12.80 | $13.36 | 109,400 | — | — |
| 2011-11-15 | $12.62 | $13.18 | 35,800 | — | — |
| 2011-11-14 | $12.52 | $13.07 | 75,300 | — | — |
| 2011-11-11 | $12.62 | $13.18 | 111,000 | — | — |
| 2011-11-10 | $12.09 | $12.62 | 91,900 | — | — |
| 2011-11-09 | $12.32 | $12.86 | 94,100 | — | — |
| 2011-11-08 | $12.58 | $13.13 | 184,800 | — | — |
| 2011-11-07 | $13.25 | $13.83 | 88,700 | — | — |
| 2011-11-04 | $13.44 | $14.03 | 157,500 | — | — |
| 2011-11-03 | $13.36 | $13.95 | 111,000 | — | — |
| 2011-11-02 | $13.08 | $13.66 | 99,000 | — | — |
| 2011-11-01 | $13.13 | $13.71 | 118,600 | — | — |
| 2011-10-31 | $14.27 | $14.90 | 46,200 | — | — |
| 2011-10-28 | $14.89 | $15.55 | 62,400 | — | — |
| 2011-10-27 | $15.10 | $15.77 | 177,900 | — | — |
| 2011-10-26 | $14.32 | $14.95 | 68,700 | — | — |
| 2011-10-25 | $14.11 | $14.73 | 61,200 | — | — |
| 2011-10-24 | $14.65 | $15.30 | 55,300 | — | — |
| 2011-10-21 | $14.10 | $14.72 | 54,200 | — | — |
| 2011-10-20 | $14.06 | $14.68 | 79,000 | — | — |
| 2011-10-19 | $13.93 | $14.54 | 84,600 | — | — |
| 2011-10-18 | $13.80 | $14.41 | 68,100 | — | — |
| 2011-10-17 | $13.78 | $14.39 | 83,000 | — | — |
| 2011-10-14 | $14.30 | $14.93 | 83,500 | — | — |
| 2011-10-13 | $14.05 | $14.67 | 119,200 | — | — |
| 2011-10-12 | $14.33 | $14.96 | 109,200 | — | — |
| 2011-10-11 | $14.33 | $14.96 | 110,800 | — | — |
| 2011-10-10 | $14.31 | $14.94 | 122,100 | — | — |
| 2011-10-07 | $14.37 | $15.00 | 141,000 | — | — |
| 2011-10-06 | $14.89 | $15.55 | 70,000 | — | — |
| 2011-10-05 | $14.56 | $15.20 | 34,500 | — | — |
| 2011-10-04 | $14.19 | $14.82 | 103,200 | — | — |
| 2011-10-03 | $14.00 | $14.62 | 132,700 | — | — |
| 2011-09-30 | $14.98 | $15.64 | 170,100 | — | — |
| 2011-09-29 | $14.94 | $15.60 | 105,300 | — | — |
| 2011-09-28 | $14.86 | $15.52 | 91,800 | — | — |
| 2011-09-27 | $15.60 | $16.29 | 143,900 | — | — |
| 2011-09-26 | $15.61 | $16.30 | 97,700 | — | — |
| 2011-09-23 | $15.41 | $16.09 | 38,800 | — | — |
| 2011-09-22 | $15.71 | $16.40 | 73,800 | — | — |
| 2011-09-21 | $15.66 | $16.35 | 80,400 | — | — |
| 2011-09-20 | $15.71 | $16.40 | 115,300 | — | — |
| 2011-09-19 | $16.85 | $17.59 | 39,000 | — | — |
| 2011-09-16 | $17.27 | $18.03 | 53,400 | — | — |
| 2011-09-15 | $17.25 | $18.01 | 36,300 | — | — |
| 2011-09-14 | $16.97 | $17.72 | 43,800 | — | — |
| 2011-09-13 | $16.48 | $17.21 | 40,100 | — | — |
| 2011-09-12 | $16.31 | $17.03 | 66,700 | — | — |
| 2011-09-09 | $16.44 | $17.16 | 62,400 | — | — |
| 2011-09-08 | $17.48 | $18.25 | 72,700 | — | — |
| 2011-09-07 | $18.04 | $18.84 | 78,400 | — | — |
| 2011-09-06 | $17.75 | $18.53 | 64,400 | — | — |
| 2011-09-02 | $17.87 | $18.66 | 115,800 | — | — |
| 2011-09-01 | $18.36 | $19.17 | 99,100 | — | — |
| 2011-08-31 | $18.56 | $19.38 | 92,800 | — | — |
| 2011-08-30 | $18.38 | $19.19 | 40,900 | — | — |
| 2011-08-29 | $17.77 | $18.55 | 45,300 | — | — |
| 2011-08-26 | $16.68 | $17.42 | 62,200 | — | — |
| 2011-08-25 | $16.22 | $16.94 | 46,200 | — | — |
| 2011-08-24 | $16.66 | $17.39 | 41,800 | — | — |
| 2011-08-23 | $16.67 | $17.40 | 90,200 | — | — |
| 2011-08-22 | $16.51 | $17.24 | 86,600 | — | — |
| 2011-08-19 | $16.31 | $17.03 | 67,300 | — | — |
| 2011-08-18 | $16.20 | $16.91 | 98,200 | — | — |
| 2011-08-17 | $17.35 | $18.11 | 55,400 | — | — |
| 2011-08-16 | $17.55 | $18.32 | 75,100 | — | — |
| 2011-08-15 | $17.09 | $17.84 | 68,100 | — | — |
| 2011-08-12 | $16.66 | $17.39 | 93,800 | — | — |
| 2011-08-11 | $16.93 | $17.68 | 122,300 | — | — |
| 2011-08-10 | $16.69 | $17.43 | 99,900 | — | — |
| 2011-08-09 | $18.51 | $19.33 | 177,500 | — | — |
| 2011-08-08 | $17.44 | $18.21 | 160,000 | — | — |
| 2011-08-05 | $19.80 | $20.67 | 95,900 | — | — |
| 2011-08-04 | $20.22 | $21.11 | 98,300 | — | — |
| 2011-08-03 | $21.30 | $22.24 | 96,700 | — | — |
| 2011-08-02 | $22.47 | $23.46 | 103,000 | — | — |
| 2011-08-01 | $22.51 | $23.50 | 105,900 | — | — |
| 2011-07-29 | $22.00 | $22.97 | 52,000 | — | — |
| 2011-07-28 | $21.89 | $22.86 | 68,300 | — | — |
| 2011-07-27 | $21.61 | $22.56 | 116,800 | — | — |
| 2011-07-26 | $21.55 | $22.50 | 29,500 | — | — |
| 2011-07-25 | $22.39 | $23.38 | 112,500 | — | — |
| 2011-07-22 | $22.58 | $23.58 | 63,900 | — | — |
| 2011-07-21 | $22.71 | $23.71 | 92,400 | — | — |
| 2011-07-20 | $22.38 | $23.37 | 53,800 | — | — |
| 2011-07-19 | $21.98 | $22.95 | 108,300 | — | — |
| 2011-07-18 | $21.19 | $22.12 | 53,800 | — | — |
| 2011-07-15 | $21.62 | $22.57 | 42,000 | — | — |
| 2011-07-14 | $21.60 | $22.55 | 64,300 | — | — |
| 2011-07-13 | $22.23 | $23.21 | 91,200 | — | — |
| 2011-07-12 | $22.10 | $23.07 | 70,000 | — | — |
| 2011-07-11 | $22.24 | $23.22 | 116,300 | — | — |
| 2011-07-08 | $21.72 | $22.68 | 36,400 | — | — |
| 2011-07-07 | $21.73 | $22.69 | 44,400 | — | — |
| 2011-07-06 | $21.10 | $22.03 | 48,700 | — | — |
| 2011-07-05 | $20.58 | $21.49 | 53,500 | — | — |
| 2011-07-01 | $20.94 | $21.86 | 36,400 | — | — |
| 2011-06-30 | $20.57 | $21.48 | 32,300 | — | — |
| 2011-06-29 | $20.39 | $21.29 | 53,900 | — | — |
| 2011-06-28 | $19.95 | $20.83 | 52,900 | — | — |
| 2011-06-27 | $19.40 | $20.26 | 46,600 | — | — |
| 2011-06-24 | $19.20 | $20.05 | 131,600 | — | — |
| 2011-06-23 | $19.47 | $20.33 | 66,200 | — | — |
| 2011-06-22 | $19.45 | $20.31 | 33,800 | — | — |
| 2011-06-21 | $19.72 | $20.59 | 28,600 | — | — |
| 2011-06-20 | $19.46 | $20.32 | 43,100 | — | — |
| 2011-06-17 | $19.56 | $20.42 | 59,300 | — | — |
| 2011-06-16 | $19.61 | $20.47 | 28,800 | — | — |
| 2011-06-15 | $19.30 | $20.15 | 35,400 | — | — |
| 2011-06-14 | $19.54 | $20.40 | 58,700 | — | — |
| 2011-06-13 | $19.27 | $20.12 | 25,400 | — | — |
| 2011-06-10 | $19.12 | $19.96 | 37,200 | — | — |
| 2011-06-09 | $19.25 | $20.10 | 36,400 | — | — |
| 2011-06-08 | $19.20 | $20.05 | 34,200 | — | — |
| 2011-06-07 | $19.03 | $19.87 | 36,900 | — | — |
| 2011-06-06 | $18.91 | $19.74 | 74,300 | — | — |
| 2011-06-03 | $18.84 | $19.67 | 127,800 | — | — |
| 2011-06-02 | $19.24 | $20.09 | 68,600 | — | — |
| 2011-06-01 | $19.39 | $20.24 | 89,400 | — | — |
| 2011-05-31 | $19.63 | $20.50 | 98,700 | — | — |
| 2011-05-27 | $19.20 | $20.05 | 43,000 | — | — |
| 2011-05-26 | $19.39 | $20.24 | 67,800 | — | — |
| 2011-05-25 | $19.27 | $20.12 | 46,500 | — | — |
| 2011-05-24 | $19.55 | $20.41 | 92,700 | — | — |
| 2011-05-23 | $19.42 | $20.28 | 51,700 | — | — |
| 2011-05-20 | $19.85 | $20.73 | 66,100 | — | — |
| 2011-05-19 | $19.70 | $20.57 | 74,200 | — | — |
| 2011-05-18 | $19.41 | $20.27 | 58,100 | — | — |
| 2011-05-17 | $19.02 | $19.86 | 47,600 | — | — |
| 2011-05-16 | $19.30 | $20.15 | 59,300 | — | — |
| 2011-05-13 | $19.42 | $20.28 | 168,900 | — | — |
| 2011-05-12 | $19.39 | $20.24 | 54,000 | — | — |
| 2011-05-11 | $19.42 | $20.28 | 58,500 | — | — |
| 2011-05-10 | $19.39 | $20.24 | 107,300 | — | — |
| 2011-05-09 | $19.07 | $19.91 | 89,000 | — | — |
| 2011-05-06 | $19.39 | $20.24 | 60,900 | — | — |
| 2011-05-05 | $19.79 | $20.66 | 109,200 | — | — |
| 2011-05-04 | $19.91 | $20.79 | 280,000 | — | — |
| 2011-05-03 | $20.18 | $21.07 | 192,000 | — | — |
| 2011-05-02 | $22.23 | $23.21 | 69,000 | — | — |
| 2011-04-29 | $22.75 | $23.75 | 43,000 | — | — |
| 2011-04-28 | $22.90 | $23.91 | 40,000 | — | — |
| 2011-04-27 | $22.79 | $23.79 | 94,000 | — | — |
| 2011-04-26 | $22.76 | $23.76 | 85,600 | — | — |
| 2011-04-25 | $22.83 | $23.84 | 43,000 | — | — |
| 2011-04-21 | $22.98 | $23.99 | 55,800 | — | — |
| 2011-04-20 | $23.22 | $24.24 | 54,900 | — | — |
| 2011-04-19 | $23.02 | $24.03 | 66,600 | — | — |
| 2011-04-18 | $23.15 | $24.17 | 101,000 | — | — |
| 2011-04-15 | $23.31 | $24.34 | 75,800 | — | — |
| 2011-04-14 | $23.66 | $24.70 | 59,800 | — | — |
| 2011-04-13 | $24.11 | $25.17 | 58,400 | — | — |
| 2011-04-12 | $24.25 | $25.32 | 86,500 | — | — |
| 2011-04-11 | $24.83 | $25.92 | 76,600 | — | — |
| 2011-04-08 | $25.45 | $26.57 | 55,300 | — | — |
| 2011-04-07 | $25.50 | $26.62 | 60,800 | — | — |
| 2011-04-06 | $25.49 | $26.61 | 74,200 | — | — |
| 2011-04-05 | $25.48 | $26.60 | 116,900 | — | — |
| 2011-04-04 | $25.14 | $26.25 | 412,900 | — | — |
| 2011-04-01 | $24.06 | $25.12 | 89,200 | — | — |
| 2011-03-31 | $23.90 | $24.95 | 26,400 | — | — |
| 2011-03-30 | $23.98 | $25.04 | 72,900 | — | — |
| 2011-03-29 | $23.49 | $24.53 | 43,100 | — | — |
| 2011-03-28 | $23.21 | $24.23 | 29,200 | — | — |
| 2011-03-25 | $23.09 | $24.11 | 30,200 | — | — |
| 2011-03-24 | $22.90 | $23.91 | 36,100 | — | — |
| 2011-03-23 | $22.89 | $23.90 | 48,100 | — | — |
| 2011-03-22 | $22.80 | $23.81 | 30,700 | — | — |
| 2011-03-21 | $23.07 | $24.09 | 29,500 | — | — |
| 2011-03-18 | $22.33 | $23.31 | 58,400 | — | — |
| 2011-03-17 | $21.73 | $22.69 | 67,200 | — | — |
| 2011-03-16 | $21.52 | $22.47 | 65,600 | — | — |
| 2011-03-15 | $22.36 | $23.35 | 35,500 | — | — |
| 2011-03-14 | $21.86 | $22.82 | 27,700 | — | — |
| 2011-03-11 | $22.34 | $23.32 | 34,800 | — | — |
| 2011-03-10 | $21.93 | $22.90 | 59,000 | — | — |
| 2011-03-09 | $22.62 | $23.62 | 42,600 | — | — |
| 2011-03-08 | $22.90 | $23.91 | 42,400 | — | — |
| 2011-03-07 | $22.25 | $23.23 | 34,500 | — | — |
| 2011-03-04 | $22.47 | $23.46 | 31,500 | — | — |
| 2011-03-03 | $22.50 | $23.49 | 27,700 | — | — |
| 2011-03-02 | $22.24 | $23.22 | 54,000 | — | — |
| 2011-03-01 | $22.16 | $23.14 | 33,000 | — | — |
| 2011-02-28 | $22.37 | $23.36 | 36,900 | — | — |
| 2011-02-25 | $21.98 | $22.95 | 43,000 | — | — |
| 2011-02-24 | $21.91 | $22.88 | 49,800 | — | — |
| 2011-02-23 | $20.99 | $21.92 | 48,100 | — | — |
| 2011-02-22 | $21.81 | $22.77 | 81,700 | — | — |
| 2011-02-18 | $22.39 | $23.38 | 36,600 | — | — |
| 2011-02-17 | $22.47 | $23.46 | 34,700 | — | — |
| 2011-02-16 | $22.04 | $23.01 | 32,700 | — | — |
| 2011-02-15 | $21.99 | $22.88 | 41,200 | — | — |
| 2011-02-14 | $22.12 | $23.02 | 28,500 | — | — |
| 2011-02-11 | $22.07 | $22.96 | 43,800 | — | — |
| 2011-02-10 | $22.00 | $22.89 | 55,600 | — | — |
| 2011-02-09 | $22.31 | $23.21 | 44,200 | — | — |
| 2011-02-08 | $22.36 | $23.27 | 64,600 | — | — |
| 2011-02-07 | $22.38 | $23.29 | 36,700 | — | — |
| 2011-02-04 | $22.11 | $23.01 | 25,100 | — | — |
| 2011-02-03 | $22.06 | $22.95 | 19,400 | — | — |
| 2011-02-02 | $22.06 | $22.95 | 12,900 | — | — |
| 2011-02-01 | $22.33 | $23.23 | 187,700 | — | — |
| 2011-01-31 | $21.96 | $22.85 | 44,300 | — | — |
| 2011-01-28 | $21.80 | $22.68 | 43,700 | — | — |
| 2011-01-27 | $22.44 | $23.35 | 63,500 | — | — |
| 2011-01-26 | $22.50 | $23.41 | 27,000 | — | — |
| 2011-01-25 | $22.49 | $23.40 | 25,700 | — | — |
| 2011-01-24 | $22.35 | $23.26 | 25,700 | — | — |
| 2011-01-21 | $22.01 | $22.90 | 29,300 | — | — |
| 2011-01-20 | $22.00 | $22.89 | 30,500 | — | — |
| 2011-01-19 | $21.76 | $22.64 | 30,400 | — | — |
| 2011-01-18 | $22.01 | $22.90 | 16,900 | — | — |
| 2011-01-14 | $21.98 | $22.87 | 18,200 | — | — |
| 2011-01-13 | $22.09 | $22.99 | 21,300 | — | — |
| 2011-01-12 | $21.98 | $22.87 | 25,500 | — | — |
| 2011-01-11 | $21.79 | $22.67 | 22,600 | — | — |
| 2011-01-10 | $21.92 | $22.81 | 33,200 | — | — |
| 2011-01-07 | $22.19 | $23.09 | 17,200 | — | — |
| 2011-01-06 | $22.44 | $23.35 | 30,100 | — | — |
| 2011-01-05 | $22.59 | $23.51 | 23,700 | — | — |
| 2011-01-04 | $22.57 | $23.48 | 77,900 | — | — |
| 2011-01-03 | $22.58 | $23.50 | 39,600 | — | — |