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 | $13.33 | $39.52 | 71,400 | — | — |
| 2011-12-29 | $13.59 | $40.29 | 52,300 | — | — |
| 2011-12-28 | $13.48 | $39.96 | 69,800 | — | — |
| 2011-12-27 | $14.09 | $41.77 | 47,400 | — | — |
| 2011-12-23 | $13.97 | $41.41 | 33,700 | — | — |
| 2011-12-22 | $14.06 | $41.68 | 115,900 | — | — |
| 2011-12-21 | $14.09 | $41.77 | 59,800 | — | — |
| 2011-12-20 | $13.98 | $41.44 | 132,500 | — | — |
| 2011-12-19 | $12.91 | $38.27 | 202,000 | — | — |
| 2011-12-16 | $13.44 | $39.84 | 132,500 | — | — |
| 2011-12-15 | $13.48 | $39.96 | 87,600 | — | — |
| 2011-12-14 | $13.24 | $39.25 | 88,000 | — | — |
| 2011-12-13 | $12.96 | $38.42 | 72,500 | — | — |
| 2011-12-12 | $13.29 | $39.40 | 89,000 | — | — |
| 2011-12-09 | $13.45 | $39.87 | 104,400 | — | — |
| 2011-12-08 | $12.97 | $38.45 | 82,200 | — | — |
| 2011-12-07 | $13.61 | $40.35 | 80,500 | — | — |
| 2011-12-06 | $13.72 | $40.67 | 87,800 | — | — |
| 2011-12-05 | $13.89 | $41.18 | 109,100 | — | — |
| 2011-12-02 | $13.96 | $41.38 | 76,100 | — | — |
| 2011-12-01 | $14.03 | $41.59 | 105,600 | — | — |
| 2011-11-30 | $14.85 | $44.02 | 223,200 | — | — |
| 2011-11-29 | $13.46 | $39.90 | 53,800 | — | — |
| 2011-11-28 | $13.38 | $39.66 | 130,500 | — | — |
| 2011-11-25 | $12.87 | $38.15 | 73,200 | — | — |
| 2011-11-23 | $13.39 | $39.69 | 72,800 | — | — |
| 2011-11-22 | $14.25 | $42.24 | 44,900 | — | — |
| 2011-11-21 | $14.32 | $42.45 | 74,600 | — | — |
| 2011-11-18 | $14.80 | $43.87 | 50,700 | — | — |
| 2011-11-17 | $14.56 | $43.16 | 47,000 | — | — |
| 2011-11-16 | $14.65 | $43.43 | 59,500 | — | — |
| 2011-11-15 | $14.93 | $44.26 | 77,800 | — | — |
| 2011-11-14 | $14.60 | $43.28 | 69,500 | — | — |
| 2011-11-11 | $15.19 | $45.03 | 56,900 | — | — |
| 2011-11-10 | $14.54 | $43.10 | 44,300 | — | — |
| 2011-11-09 | $14.39 | $42.66 | 111,000 | — | — |
| 2011-11-08 | $15.54 | $46.07 | 50,000 | — | — |
| 2011-11-07 | $15.43 | $45.74 | 89,700 | — | — |
| 2011-11-04 | $15.11 | $44.79 | 57,100 | — | — |
| 2011-11-03 | $15.46 | $45.83 | 96,300 | — | — |
| 2011-11-02 | $14.89 | $44.14 | 100,900 | — | — |
| 2011-11-01 | $14.13 | $41.89 | 137,600 | — | — |
| 2011-10-31 | $14.63 | $43.37 | 74,700 | — | — |
| 2011-10-28 | $15.23 | $45.15 | 81,700 | — | — |
| 2011-10-27 | $15.78 | $46.78 | 238,500 | — | — |
| 2011-10-26 | $14.14 | $41.92 | 166,700 | — | — |
| 2011-10-25 | $14.08 | $41.74 | 100,800 | — | — |
| 2011-10-24 | $14.65 | $43.43 | 92,000 | — | — |
| 2011-10-21 | $14.00 | $41.50 | 103,000 | — | — |
| 2011-10-20 | $13.69 | $40.58 | 58,700 | — | — |
| 2011-10-19 | $13.88 | $41.15 | 145,900 | — | — |
| 2011-10-18 | $14.02 | $41.56 | 96,600 | — | — |
| 2011-10-17 | $13.53 | $40.11 | 105,800 | — | — |
| 2011-10-14 | $14.29 | $42.36 | 85,800 | — | — |
| 2011-10-13 | $13.88 | $41.15 | 59,300 | — | — |
| 2011-10-12 | $13.79 | $40.88 | 128,300 | — | — |
| 2011-10-11 | $13.83 | $40.54 | 99,100 | — | — |
| 2011-10-10 | $13.81 | $40.48 | 100,100 | — | — |
| 2011-10-07 | $13.31 | $39.01 | 67,700 | — | — |
| 2011-10-06 | $13.82 | $40.51 | 109,000 | — | — |
| 2011-10-05 | $13.68 | $40.10 | 117,900 | — | — |
| 2011-10-04 | $13.83 | $40.54 | 241,000 | — | — |
| 2011-10-03 | $12.25 | $35.91 | 137,200 | — | — |
| 2011-09-30 | $13.06 | $38.28 | 161,700 | — | — |
| 2011-09-29 | $13.37 | $39.19 | 196,000 | — | — |
| 2011-09-28 | $12.85 | $37.67 | 220,000 | — | — |
| 2011-09-27 | $13.88 | $40.68 | 171,500 | — | — |
| 2011-09-26 | $14.16 | $41.51 | 191,400 | — | — |
| 2011-09-23 | $14.44 | $42.33 | 154,600 | — | — |
| 2011-09-22 | $14.51 | $42.53 | 218,400 | — | — |
| 2011-09-21 | $14.42 | $42.27 | 134,500 | — | — |
| 2011-09-20 | $14.93 | $43.76 | 117,300 | — | — |
| 2011-09-19 | $15.59 | $45.70 | 46,100 | — | — |
| 2011-09-16 | $16.01 | $46.93 | 85,800 | — | — |
| 2011-09-15 | $16.06 | $47.07 | 44,500 | — | — |
| 2011-09-14 | $15.96 | $46.78 | 78,700 | — | — |
| 2011-09-13 | $15.42 | $45.20 | 61,500 | — | — |
| 2011-09-12 | $15.06 | $44.14 | 60,500 | — | — |
| 2011-09-09 | $14.93 | $43.76 | 115,300 | — | — |
| 2011-09-08 | $15.23 | $44.64 | 131,600 | — | — |
| 2011-09-07 | $15.85 | $46.46 | 106,800 | — | — |
| 2011-09-06 | $14.77 | $43.29 | 69,000 | — | — |
| 2011-09-02 | $14.91 | $43.70 | 143,700 | — | — |
| 2011-09-01 | $15.31 | $44.88 | 116,700 | — | — |
| 2011-08-31 | $15.87 | $46.52 | 79,900 | — | — |
| 2011-08-30 | $15.99 | $46.87 | 57,100 | — | — |
| 2011-08-29 | $16.16 | $47.37 | 79,500 | — | — |
| 2011-08-26 | $15.18 | $44.50 | 61,800 | — | — |
| 2011-08-25 | $14.88 | $43.62 | 61,100 | — | — |
| 2011-08-24 | $15.50 | $45.43 | 78,600 | — | — |
| 2011-08-23 | $15.29 | $44.82 | 123,700 | — | — |
| 2011-08-22 | $14.32 | $41.97 | 69,300 | — | — |
| 2011-08-19 | $14.37 | $42.12 | 90,600 | — | — |
| 2011-08-18 | $14.29 | $41.89 | 138,400 | — | — |
| 2011-08-17 | $15.07 | $44.17 | 49,600 | — | — |
| 2011-08-16 | $15.10 | $44.26 | 79,700 | — | — |
| 2011-08-15 | $15.39 | $45.11 | 117,200 | — | — |
| 2011-08-12 | $15.21 | $44.58 | 54,400 | — | — |
| 2011-08-11 | $15.21 | $44.58 | 117,800 | — | — |
| 2011-08-10 | $14.46 | $42.38 | 146,900 | — | — |
| 2011-08-09 | $15.88 | $46.55 | 209,800 | — | — |
| 2011-08-08 | $14.46 | $42.38 | 176,400 | — | — |
| 2011-08-05 | $16.04 | $47.02 | 131,800 | — | — |
| 2011-08-04 | $16.17 | $47.40 | 104,000 | — | — |
| 2011-08-03 | $16.78 | $49.19 | 86,000 | — | — |
| 2011-08-02 | $16.67 | $48.86 | 79,600 | — | — |
| 2011-08-01 | $17.33 | $50.80 | 123,400 | — | — |
| 2011-07-29 | $17.54 | $51.41 | 75,200 | — | — |
| 2011-07-28 | $17.60 | $51.59 | 82,200 | — | — |
| 2011-07-27 | $17.79 | $52.15 | 116,900 | — | — |
| 2011-07-26 | $18.17 | $53.26 | 70,800 | — | — |
| 2011-07-25 | $18.54 | $54.34 | 85,000 | — | — |
| 2011-07-22 | $18.57 | $54.43 | 47,600 | — | — |
| 2011-07-21 | $18.71 | $54.84 | 81,800 | — | — |
| 2011-07-20 | $18.49 | $54.20 | 72,300 | — | — |
| 2011-07-19 | $18.67 | $54.72 | 117,400 | — | — |
| 2011-07-18 | $17.42 | $51.06 | 94,900 | — | — |
| 2011-07-15 | $17.83 | $52.26 | 78,900 | — | — |
| 2011-07-14 | $17.70 | $51.88 | 88,400 | — | — |
| 2011-07-13 | $17.99 | $52.73 | 66,800 | — | — |
| 2011-07-12 | $17.88 | $52.41 | 86,400 | — | — |
| 2011-07-11 | $17.71 | $51.91 | 79,900 | — | — |
| 2011-07-08 | $17.81 | $52.20 | 32,100 | — | — |
| 2011-07-07 | $17.97 | $52.67 | 52,400 | — | — |
| 2011-07-06 | $17.87 | $51.93 | 87,000 | — | — |
| 2011-07-05 | $17.55 | $51.00 | 63,100 | — | — |
| 2011-07-01 | $17.56 | $51.02 | 90,100 | — | — |
| 2011-06-30 | $17.40 | $50.56 | 51,800 | — | — |
| 2011-06-29 | $17.15 | $49.83 | 52,000 | — | — |
| 2011-06-28 | $17.19 | $49.95 | 78,500 | — | — |
| 2011-06-27 | $16.91 | $49.14 | 105,800 | — | — |
| 2011-06-24 | $16.94 | $49.22 | 347,100 | — | — |
| 2011-06-23 | $16.94 | $49.22 | 109,500 | — | — |
| 2011-06-22 | $17.08 | $49.63 | 46,500 | — | — |
| 2011-06-21 | $17.21 | $50.01 | 126,400 | — | — |
| 2011-06-20 | $16.95 | $49.25 | 144,500 | — | — |
| 2011-06-17 | $17.03 | $49.48 | 140,200 | — | — |
| 2011-06-16 | $17.34 | $50.39 | 63,800 | — | — |
| 2011-06-15 | $17.09 | $49.66 | 99,200 | — | — |
| 2011-06-14 | $17.71 | $51.46 | 64,700 | — | — |
| 2011-06-13 | $17.35 | $50.41 | 88,000 | — | — |
| 2011-06-10 | $17.22 | $50.04 | 171,000 | — | — |
| 2011-06-09 | $17.59 | $51.11 | 45,700 | — | — |
| 2011-06-08 | $17.66 | $51.32 | 59,300 | — | — |
| 2011-06-07 | $17.67 | $51.34 | 60,900 | — | — |
| 2011-06-06 | $17.58 | $51.08 | 109,200 | — | — |
| 2011-06-03 | $17.56 | $51.02 | 73,900 | — | — |
| 2011-06-02 | $17.86 | $51.90 | 39,600 | — | — |
| 2011-06-01 | $18.06 | $52.48 | 104,000 | — | — |
| 2011-05-31 | $19.09 | $55.47 | 134,800 | — | — |
| 2011-05-27 | $18.81 | $54.66 | 42,400 | — | — |
| 2011-05-26 | $18.48 | $53.70 | 74,300 | — | — |
| 2011-05-25 | $18.03 | $52.39 | 64,600 | — | — |
| 2011-05-24 | $17.82 | $51.78 | 82,800 | — | — |
| 2011-05-23 | $17.94 | $52.13 | 73,200 | — | — |
| 2011-05-20 | $18.18 | $52.83 | 92,700 | — | — |
| 2011-05-19 | $18.58 | $53.99 | 73,800 | — | — |
| 2011-05-18 | $18.57 | $53.96 | 41,300 | — | — |
| 2011-05-17 | $18.44 | $53.58 | 40,900 | — | — |
| 2011-05-16 | $18.44 | $53.58 | 56,700 | — | — |
| 2011-05-13 | $18.96 | $55.09 | 68,300 | — | — |
| 2011-05-12 | $19.23 | $55.88 | 85,000 | — | — |
| 2011-05-11 | $19.02 | $55.27 | 63,700 | — | — |
| 2011-05-10 | $19.20 | $55.79 | 45,100 | — | — |
| 2011-05-09 | $18.63 | $54.13 | 61,000 | — | — |
| 2011-05-06 | $18.40 | $53.47 | 67,500 | — | — |
| 2011-05-05 | $18.39 | $53.44 | 115,000 | — | — |
| 2011-05-04 | $18.35 | $53.32 | 77,000 | — | — |
| 2011-05-03 | $18.51 | $53.79 | 109,000 | — | — |
| 2011-05-02 | $18.50 | $53.76 | 124,000 | — | — |
| 2011-04-29 | $18.68 | $54.28 | 53,000 | — | — |
| 2011-04-28 | $18.60 | $54.05 | 174,100 | — | — |
| 2011-04-27 | $18.89 | $54.89 | 228,300 | — | — |
| 2011-04-26 | $19.35 | $56.23 | 232,900 | — | — |
| 2011-04-25 | $20.03 | $58.20 | 522,400 | — | — |
| 2011-04-21 | $17.97 | $52.22 | 162,000 | — | — |
| 2011-04-20 | $17.48 | $50.79 | 93,300 | — | — |
| 2011-04-19 | $17.28 | $50.21 | 135,400 | — | — |
| 2011-04-18 | $17.32 | $50.33 | 97,800 | — | — |
| 2011-04-15 | $17.37 | $50.47 | 93,000 | — | — |
| 2011-04-14 | $17.25 | $50.12 | 92,700 | — | — |
| 2011-04-13 | $16.95 | $49.25 | 95,200 | — | — |
| 2011-04-12 | $16.78 | $48.76 | 112,100 | — | — |
| 2011-04-11 | $17.02 | $49.46 | 95,200 | — | — |
| 2011-04-08 | $16.97 | $49.31 | 88,500 | — | — |
| 2011-04-07 | $17.00 | $49.40 | 77,700 | — | — |
| 2011-04-06 | $17.30 | $49.82 | 75,400 | — | — |
| 2011-04-05 | $17.13 | $49.33 | 84,200 | — | — |
| 2011-04-04 | $17.36 | $49.99 | 65,800 | — | — |
| 2011-04-01 | $17.23 | $49.62 | 66,200 | — | — |
| 2011-03-31 | $17.03 | $49.04 | 47,800 | — | — |
| 2011-03-30 | $16.80 | $48.38 | 53,700 | — | — |
| 2011-03-29 | $16.49 | $47.49 | 66,700 | — | — |
| 2011-03-28 | $16.59 | $47.77 | 160,400 | — | — |
| 2011-03-25 | $15.98 | $46.02 | 89,100 | — | — |
| 2011-03-24 | $15.96 | $45.96 | 46,600 | — | — |
| 2011-03-23 | $16.20 | $46.65 | 81,400 | — | — |
| 2011-03-22 | $15.99 | $46.05 | 57,500 | — | — |
| 2011-03-21 | $16.01 | $46.10 | 79,700 | — | — |
| 2011-03-18 | $15.60 | $44.92 | 145,200 | — | — |
| 2011-03-17 | $15.09 | $43.45 | 76,400 | — | — |
| 2011-03-16 | $14.99 | $43.17 | 71,400 | — | — |
| 2011-03-15 | $15.21 | $43.80 | 96,300 | — | — |
| 2011-03-14 | $15.42 | $44.41 | 61,100 | — | — |
| 2011-03-11 | $15.43 | $44.43 | 52,300 | — | — |
| 2011-03-10 | $15.48 | $44.58 | 135,500 | — | — |
| 2011-03-09 | $16.03 | $46.16 | 45,500 | — | — |
| 2011-03-08 | $15.91 | $45.82 | 57,900 | — | — |
| 2011-03-07 | $15.52 | $44.69 | 86,900 | — | — |
| 2011-03-04 | $15.75 | $45.36 | 35,500 | — | — |
| 2011-03-03 | $16.05 | $46.22 | 63,900 | — | — |
| 2011-03-02 | $15.56 | $44.81 | 106,900 | — | — |
| 2011-03-01 | $15.54 | $44.75 | 135,600 | — | — |
| 2011-02-28 | $16.25 | $46.80 | 81,400 | — | — |
| 2011-02-25 | $16.27 | $46.85 | 53,700 | — | — |
| 2011-02-24 | $15.79 | $45.47 | 200,400 | — | — |
| 2011-02-23 | $15.91 | $45.82 | 140,200 | — | — |
| 2011-02-22 | $16.25 | $46.80 | 56,200 | — | — |
| 2011-02-18 | $16.61 | $47.83 | 88,000 | — | — |
| 2011-02-17 | $16.68 | $48.03 | 83,000 | — | — |
| 2011-02-16 | $16.83 | $48.47 | 71,300 | — | — |
| 2011-02-15 | $16.45 | $47.37 | 61,400 | — | — |
| 2011-02-14 | $16.36 | $47.11 | 57,200 | — | — |
| 2011-02-11 | $16.34 | $47.05 | 49,300 | — | — |
| 2011-02-10 | $16.31 | $46.97 | 96,200 | — | — |
| 2011-02-09 | $16.42 | $47.28 | 83,300 | — | — |
| 2011-02-08 | $16.32 | $47.00 | 93,200 | — | — |
| 2011-02-07 | $16.30 | $46.94 | 116,100 | — | — |
| 2011-02-04 | $16.25 | $46.80 | 115,500 | — | — |
| 2011-02-03 | $16.41 | $47.26 | 114,300 | — | — |
| 2011-02-02 | $16.74 | $48.21 | 105,800 | — | — |
| 2011-02-01 | $16.81 | $48.41 | 137,500 | — | — |
| 2011-01-31 | $16.63 | $47.89 | 166,300 | — | — |
| 2011-01-28 | $16.14 | $46.48 | 151,700 | — | — |
| 2011-01-27 | $16.71 | $48.12 | 115,400 | — | — |
| 2011-01-26 | $16.72 | $48.15 | 234,400 | — | — |
| 2011-01-25 | $16.18 | $46.59 | 342,800 | — | — |
| 2011-01-24 | $15.90 | $45.79 | 114,000 | — | — |
| 2011-01-21 | $16.00 | $46.08 | 127,500 | — | — |
| 2011-01-20 | $16.04 | $46.19 | 237,700 | — | — |
| 2011-01-19 | $15.99 | $46.05 | 128,800 | — | — |
| 2011-01-18 | $16.28 | $46.88 | 111,100 | — | — |
| 2011-01-14 | $16.47 | $47.43 | 88,300 | — | — |
| 2011-01-13 | $16.47 | $47.43 | 61,200 | — | — |
| 2011-01-12 | $16.71 | $48.12 | 84,100 | — | — |
| 2011-01-11 | $16.72 | $48.15 | 71,700 | — | — |
| 2011-01-10 | $17.05 | $49.10 | 77,800 | — | — |
| 2011-01-07 | $16.79 | $48.35 | 76,100 | — | — |
| 2011-01-06 | $16.94 | $48.78 | 63,400 | — | — |
| 2011-01-05 | $17.39 | $49.63 | 103,900 | — | — |
| 2011-01-04 | $17.12 | $48.86 | 84,800 | — | — |
| 2011-01-03 | $17.43 | $49.75 | 58,900 | — | — |