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
- 1983-12-21 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 | $16.64 | $37.54 | 165,400 | — | — |
| 2011-12-29 | $16.98 | $38.30 | 159,200 | — | — |
| 2011-12-28 | $16.58 | $37.40 | 179,900 | — | — |
| 2011-12-27 | $17.06 | $38.49 | 138,200 | — | — |
| 2011-12-23 | $16.88 | $38.08 | 97,800 | — | — |
| 2011-12-22 | $16.94 | $38.21 | 196,000 | — | — |
| 2011-12-21 | $16.71 | $37.70 | 177,400 | — | — |
| 2011-12-20 | $16.59 | $37.43 | 267,800 | — | — |
| 2011-12-19 | $15.74 | $35.51 | 224,200 | — | — |
| 2011-12-16 | $16.24 | $36.64 | 659,100 | — | — |
| 2011-12-15 | $16.14 | $36.41 | 238,200 | — | — |
| 2011-12-14 | $15.62 | $35.24 | 231,000 | — | — |
| 2011-12-13 | $15.80 | $35.64 | 169,900 | — | — |
| 2011-12-12 | $16.17 | $36.48 | 178,500 | — | — |
| 2011-12-09 | $16.53 | $37.29 | 230,600 | — | — |
| 2011-12-08 | $15.81 | $35.67 | 277,000 | — | — |
| 2011-12-07 | $16.40 | $37.00 | 265,900 | — | — |
| 2011-12-06 | $16.08 | $36.27 | 218,800 | — | — |
| 2011-12-05 | $16.10 | $36.32 | 198,000 | — | — |
| 2011-12-02 | $15.91 | $35.89 | 141,500 | — | — |
| 2011-12-01 | $15.65 | $35.30 | 164,000 | — | — |
| 2011-11-30 | $15.88 | $35.82 | 512,500 | — | — |
| 2011-11-29 | $14.88 | $32.96 | 180,700 | — | — |
| 2011-11-28 | $15.13 | $33.51 | 256,200 | — | — |
| 2011-11-25 | $14.51 | $32.14 | 88,500 | — | — |
| 2011-11-23 | $14.78 | $32.74 | 249,700 | — | — |
| 2011-11-22 | $15.35 | $34.00 | 143,700 | — | — |
| 2011-11-21 | $15.46 | $34.24 | 215,500 | — | — |
| 2011-11-18 | $16.05 | $35.55 | 313,100 | — | — |
| 2011-11-17 | $15.87 | $35.15 | 279,600 | — | — |
| 2011-11-16 | $15.93 | $35.28 | 191,800 | — | — |
| 2011-11-15 | $16.27 | $36.04 | 251,100 | — | — |
| 2011-11-14 | $15.84 | $35.08 | 233,900 | — | — |
| 2011-11-11 | $16.50 | $36.55 | 288,700 | — | — |
| 2011-11-10 | $15.97 | $35.37 | 153,300 | — | — |
| 2011-11-09 | $15.62 | $34.60 | 290,000 | — | — |
| 2011-11-08 | $16.77 | $37.14 | 229,500 | — | — |
| 2011-11-07 | $16.63 | $36.83 | 134,000 | — | — |
| 2011-11-04 | $16.39 | $36.30 | 141,900 | — | — |
| 2011-11-03 | $16.84 | $37.30 | 264,600 | — | — |
| 2011-11-02 | $16.37 | $36.26 | 216,600 | — | — |
| 2011-11-01 | $15.51 | $34.35 | 268,000 | — | — |
| 2011-10-31 | $16.40 | $36.33 | 240,700 | — | — |
| 2011-10-28 | $17.04 | $37.74 | 330,600 | — | — |
| 2011-10-27 | $17.06 | $37.79 | 608,600 | — | — |
| 2011-10-26 | $16.23 | $35.95 | 545,300 | — | — |
| 2011-10-25 | $15.96 | $35.35 | 389,200 | — | — |
| 2011-10-24 | $16.85 | $37.32 | 386,300 | — | — |
| 2011-10-21 | $16.69 | $36.97 | 1,531,600 | — | — |
| 2011-10-20 | $16.32 | $36.15 | 284,000 | — | — |
| 2011-10-19 | $15.98 | $35.39 | 401,900 | — | — |
| 2011-10-18 | $15.83 | $35.06 | 336,800 | — | — |
| 2011-10-17 | $14.88 | $32.96 | 239,300 | — | — |
| 2011-10-14 | $15.64 | $34.64 | 180,900 | — | — |
| 2011-10-13 | $15.42 | $34.15 | 245,600 | — | — |
| 2011-10-12 | $16.27 | $36.04 | 349,100 | — | — |
| 2011-10-11 | $15.84 | $35.08 | 300,700 | — | — |
| 2011-10-10 | $15.37 | $34.04 | 379,200 | — | — |
| 2011-10-07 | $14.65 | $32.45 | 289,200 | — | — |
| 2011-10-06 | $15.55 | $34.44 | 344,300 | — | — |
| 2011-10-05 | $15.03 | $33.29 | 349,300 | — | — |
| 2011-10-04 | $14.73 | $32.63 | 495,900 | — | — |
| 2011-10-03 | $13.40 | $29.68 | 493,600 | — | — |
| 2011-09-30 | $13.80 | $30.57 | 272,100 | — | — |
| 2011-09-29 | $14.29 | $31.65 | 171,700 | — | — |
| 2011-09-28 | $13.65 | $30.23 | 232,200 | — | — |
| 2011-09-27 | $14.43 | $31.96 | 367,500 | — | — |
| 2011-09-26 | $14.08 | $31.19 | 185,000 | — | — |
| 2011-09-23 | $13.66 | $30.26 | 298,400 | — | — |
| 2011-09-22 | $13.34 | $29.55 | 546,100 | — | — |
| 2011-09-21 | $13.62 | $30.17 | 436,500 | — | — |
| 2011-09-20 | $14.72 | $32.60 | 147,100 | — | — |
| 2011-09-19 | $14.89 | $32.98 | 193,500 | — | — |
| 2011-09-16 | $15.39 | $34.09 | 364,400 | — | — |
| 2011-09-15 | $15.46 | $34.24 | 187,500 | — | — |
| 2011-09-14 | $15.33 | $33.96 | 257,600 | — | — |
| 2011-09-13 | $15.13 | $33.51 | 281,200 | — | — |
| 2011-09-12 | $14.93 | $33.07 | 197,700 | — | — |
| 2011-09-09 | $14.62 | $32.38 | 311,600 | — | — |
| 2011-09-08 | $15.22 | $33.71 | 395,500 | — | — |
| 2011-09-07 | $15.45 | $34.22 | 500,500 | — | — |
| 2011-09-06 | $14.88 | $32.96 | 415,400 | — | — |
| 2011-09-02 | $14.71 | $32.58 | 449,800 | — | — |
| 2011-09-01 | $15.27 | $33.82 | 451,500 | — | — |
| 2011-08-31 | $15.97 | $35.37 | 365,400 | — | — |
| 2011-08-30 | $16.29 | $35.48 | 482,300 | — | — |
| 2011-08-29 | $16.84 | $36.68 | 263,000 | — | — |
| 2011-08-26 | $15.97 | $34.79 | 312,000 | — | — |
| 2011-08-25 | $15.83 | $34.48 | 449,000 | — | — |
| 2011-08-24 | $16.00 | $34.85 | 358,200 | — | — |
| 2011-08-23 | $15.48 | $33.72 | 414,300 | — | — |
| 2011-08-22 | $14.46 | $31.50 | 345,500 | — | — |
| 2011-08-19 | $14.27 | $31.08 | 716,600 | — | — |
| 2011-08-18 | $14.57 | $31.74 | 817,400 | — | — |
| 2011-08-17 | $15.33 | $33.39 | 326,000 | — | — |
| 2011-08-16 | $15.20 | $33.11 | 364,500 | — | — |
| 2011-08-15 | $15.05 | $32.78 | 256,600 | — | — |
| 2011-08-12 | $14.62 | $31.85 | 462,100 | — | — |
| 2011-08-11 | $14.64 | $31.89 | 473,800 | — | — |
| 2011-08-10 | $14.24 | $31.02 | 630,400 | — | — |
| 2011-08-09 | $15.51 | $33.78 | 774,500 | — | — |
| 2011-08-08 | $14.22 | $30.97 | 990,100 | — | — |
| 2011-08-05 | $15.20 | $33.11 | 599,500 | — | — |
| 2011-08-04 | $15.23 | $33.17 | 592,700 | — | — |
| 2011-08-03 | $15.82 | $34.46 | 493,500 | — | — |
| 2011-08-02 | $15.85 | $34.53 | 1,047,000 | — | — |
| 2011-08-01 | $16.01 | $34.87 | 346,800 | — | — |
| 2011-07-29 | $16.01 | $34.87 | 573,100 | — | — |
| 2011-07-28 | $15.37 | $33.48 | 419,100 | — | — |
| 2011-07-27 | $15.76 | $34.33 | 333,400 | — | — |
| 2011-07-26 | $16.27 | $35.44 | 192,300 | — | — |
| 2011-07-25 | $16.52 | $35.98 | 282,500 | — | — |
| 2011-07-22 | $16.61 | $36.18 | 299,500 | — | — |
| 2011-07-21 | $16.81 | $36.62 | 178,100 | — | — |
| 2011-07-20 | $16.53 | $36.01 | 158,600 | — | — |
| 2011-07-19 | $16.55 | $36.05 | 188,300 | — | — |
| 2011-07-18 | $16.01 | $34.87 | 188,000 | — | — |
| 2011-07-15 | $16.21 | $35.31 | 237,800 | — | — |
| 2011-07-14 | $16.30 | $35.51 | 214,000 | — | — |
| 2011-07-13 | $16.66 | $36.29 | 205,500 | — | — |
| 2011-07-12 | $16.55 | $36.05 | 189,000 | — | — |
| 2011-07-11 | $16.47 | $35.88 | 157,900 | — | — |
| 2011-07-08 | $16.78 | $36.55 | 258,600 | — | — |
| 2011-07-07 | $17.12 | $37.29 | 183,200 | — | — |
| 2011-07-06 | $16.90 | $36.81 | 134,000 | — | — |
| 2011-07-05 | $16.76 | $36.51 | 188,600 | — | — |
| 2011-07-01 | $16.93 | $36.88 | 186,300 | — | — |
| 2011-06-30 | $16.69 | $36.35 | 206,000 | — | — |
| 2011-06-29 | $16.45 | $35.83 | 309,800 | — | — |
| 2011-06-28 | $16.24 | $35.37 | 458,900 | — | — |
| 2011-06-27 | $16.07 | $35.00 | 173,400 | — | — |
| 2011-06-24 | $15.77 | $34.35 | 297,900 | — | — |
| 2011-06-23 | $15.69 | $34.18 | 316,600 | — | — |
| 2011-06-22 | $15.82 | $34.46 | 269,000 | — | — |
| 2011-06-21 | $16.10 | $35.07 | 240,200 | — | — |
| 2011-06-20 | $16.03 | $34.92 | 391,300 | — | — |
| 2011-06-17 | $15.82 | $34.46 | 565,900 | — | — |
| 2011-06-16 | $15.54 | $33.85 | 365,900 | — | — |
| 2011-06-15 | $15.40 | $33.54 | 269,000 | — | — |
| 2011-06-14 | $15.61 | $34.00 | 444,600 | — | — |
| 2011-06-13 | $15.50 | $33.76 | 307,200 | — | — |
| 2011-06-10 | $15.47 | $33.70 | 396,500 | — | — |
| 2011-06-09 | $15.76 | $34.33 | 356,400 | — | — |
| 2011-06-08 | $15.50 | $33.76 | 462,200 | — | — |
| 2011-06-07 | $15.57 | $33.92 | 216,700 | — | — |
| 2011-06-06 | $15.66 | $34.11 | 719,300 | — | — |
| 2011-06-03 | $15.04 | $32.76 | 265,000 | — | — |
| 2011-06-02 | $15.31 | $33.35 | 199,800 | — | — |
| 2011-06-01 | $15.31 | $33.35 | 409,200 | — | — |
| 2011-05-31 | $16.00 | $34.59 | 439,500 | — | — |
| 2011-05-27 | $15.94 | $34.46 | 148,800 | — | — |
| 2011-05-26 | $15.94 | $34.46 | 344,500 | — | — |
| 2011-05-25 | $16.06 | $34.72 | 158,200 | — | — |
| 2011-05-24 | $16.14 | $34.89 | 154,100 | — | — |
| 2011-05-23 | $16.30 | $35.24 | 227,800 | — | — |
| 2011-05-20 | $16.56 | $35.80 | 272,600 | — | — |
| 2011-05-19 | $16.71 | $36.13 | 191,100 | — | — |
| 2011-05-18 | $16.73 | $36.17 | 193,100 | — | — |
| 2011-05-17 | $16.49 | $35.65 | 222,000 | — | — |
| 2011-05-16 | $16.43 | $35.52 | 150,000 | — | — |
| 2011-05-13 | $16.57 | $35.82 | 170,000 | — | — |
| 2011-05-12 | $16.86 | $36.45 | 169,000 | — | — |
| 2011-05-11 | $16.56 | $35.80 | 219,100 | — | — |
| 2011-05-10 | $16.55 | $35.78 | 120,700 | — | — |
| 2011-05-09 | $16.24 | $35.11 | 141,000 | — | — |
| 2011-05-06 | $16.20 | $35.02 | 313,500 | — | — |
| 2011-05-05 | $16.12 | $34.85 | 271,100 | — | — |
| 2011-05-04 | $16.20 | $35.02 | 171,200 | — | — |
| 2011-05-03 | $16.33 | $35.30 | 203,000 | — | — |
| 2011-05-02 | $16.33 | $35.30 | 198,000 | — | — |
| 2011-04-29 | $16.48 | $35.63 | 255,000 | — | — |
| 2011-04-28 | $16.60 | $35.89 | 528,500 | — | — |
| 2011-04-27 | $16.79 | $36.30 | 144,000 | — | — |
| 2011-04-26 | $16.50 | $35.67 | 116,300 | — | — |
| 2011-04-25 | $16.21 | $35.04 | 95,300 | — | — |
| 2011-04-21 | $16.28 | $35.20 | 99,700 | — | — |
| 2011-04-20 | $16.30 | $35.24 | 213,800 | — | — |
| 2011-04-19 | $16.13 | $34.87 | 143,500 | — | — |
| 2011-04-18 | $16.27 | $35.17 | 201,300 | — | — |
| 2011-04-15 | $16.40 | $35.46 | 365,600 | — | — |
| 2011-04-14 | $16.41 | $35.48 | 168,900 | — | — |
| 2011-04-13 | $16.27 | $35.17 | 194,400 | — | — |
| 2011-04-12 | $16.40 | $35.46 | 170,000 | — | — |
| 2011-04-11 | $16.52 | $35.71 | 137,500 | — | — |
| 2011-04-08 | $16.58 | $35.84 | 146,600 | — | — |
| 2011-04-07 | $16.90 | $36.54 | 150,200 | — | — |
| 2011-04-06 | $17.20 | $37.18 | 126,100 | — | — |
| 2011-04-05 | $16.82 | $36.36 | 137,200 | — | — |
| 2011-04-04 | $16.79 | $36.30 | 216,800 | — | — |
| 2011-04-01 | $16.80 | $36.32 | 192,100 | — | — |
| 2011-03-31 | $16.69 | $36.08 | 242,400 | — | — |
| 2011-03-30 | $16.40 | $35.46 | 255,100 | — | — |
| 2011-03-29 | $16.29 | $35.22 | 148,300 | — | — |
| 2011-03-28 | $16.18 | $34.98 | 253,700 | — | — |
| 2011-03-25 | $16.19 | $35.00 | 210,900 | — | — |
| 2011-03-24 | $16.10 | $34.81 | 100,600 | — | — |
| 2011-03-23 | $16.08 | $34.76 | 265,600 | — | — |
| 2011-03-22 | $16.25 | $35.13 | 146,400 | — | — |
| 2011-03-21 | $16.25 | $35.13 | 199,800 | — | — |
| 2011-03-18 | $16.18 | $34.98 | 338,300 | — | — |
| 2011-03-17 | $15.84 | $34.24 | 201,000 | — | — |
| 2011-03-16 | $15.65 | $33.83 | 215,400 | — | — |
| 2011-03-15 | $15.91 | $34.40 | 212,000 | — | — |
| 2011-03-14 | $15.96 | $34.50 | 134,100 | — | — |
| 2011-03-11 | $16.06 | $34.72 | 199,800 | — | — |
| 2011-03-10 | $16.20 | $35.02 | 290,000 | — | — |
| 2011-03-09 | $16.64 | $35.97 | 93,700 | — | — |
| 2011-03-08 | $16.71 | $36.13 | 252,800 | — | — |
| 2011-03-07 | $16.39 | $35.43 | 180,900 | — | — |
| 2011-03-04 | $16.77 | $36.26 | 192,400 | — | — |
| 2011-03-03 | $17.08 | $36.93 | 205,700 | — | — |
| 2011-03-02 | $16.56 | $35.80 | 178,200 | — | — |
| 2011-03-01 | $16.66 | $35.76 | 172,100 | — | — |
| 2011-02-28 | $16.93 | $36.34 | 193,000 | — | — |
| 2011-02-25 | $16.98 | $36.44 | 185,500 | — | — |
| 2011-02-24 | $16.42 | $35.24 | 227,400 | — | — |
| 2011-02-23 | $16.61 | $35.65 | 228,900 | — | — |
| 2011-02-22 | $16.90 | $36.27 | 244,500 | — | — |
| 2011-02-18 | $17.56 | $37.69 | 145,500 | — | — |
| 2011-02-17 | $17.26 | $37.05 | 182,800 | — | — |
| 2011-02-16 | $17.37 | $37.28 | 110,200 | — | — |
| 2011-02-15 | $17.10 | $36.70 | 246,400 | — | — |
| 2011-02-14 | $17.64 | $37.86 | 89,500 | — | — |
| 2011-02-11 | $17.75 | $38.10 | 267,500 | — | — |
| 2011-02-10 | $17.16 | $36.83 | 157,800 | — | — |
| 2011-02-09 | $17.40 | $37.35 | 126,300 | — | — |
| 2011-02-08 | $17.43 | $37.41 | 97,700 | — | — |
| 2011-02-07 | $17.43 | $37.41 | 114,800 | — | — |
| 2011-02-04 | $17.41 | $37.37 | 195,100 | — | — |
| 2011-02-03 | $17.34 | $37.22 | 208,800 | — | — |
| 2011-02-02 | $17.40 | $37.35 | 336,200 | — | — |
| 2011-02-01 | $17.39 | $37.32 | 534,300 | — | — |
| 2011-01-31 | $16.90 | $36.27 | 476,500 | — | — |
| 2011-01-28 | $16.90 | $36.27 | 444,700 | — | — |
| 2011-01-27 | $17.33 | $37.20 | 527,900 | — | — |
| 2011-01-26 | $18.09 | $38.83 | 163,200 | — | — |
| 2011-01-25 | $17.96 | $38.55 | 190,200 | — | — |
| 2011-01-24 | $17.90 | $38.42 | 98,200 | — | — |
| 2011-01-21 | $18.01 | $38.66 | 176,300 | — | — |
| 2011-01-20 | $17.88 | $38.38 | 220,600 | — | — |
| 2011-01-19 | $18.21 | $39.08 | 291,200 | — | — |
| 2011-01-18 | $18.49 | $39.69 | 219,800 | — | — |
| 2011-01-14 | $18.59 | $39.90 | 381,200 | — | — |
| 2011-01-13 | $17.48 | $37.52 | 140,500 | — | — |
| 2011-01-12 | $17.66 | $37.90 | 183,400 | — | — |
| 2011-01-11 | $17.60 | $37.78 | 142,300 | — | — |
| 2011-01-10 | $17.51 | $37.58 | 354,700 | — | — |
| 2011-01-07 | $17.62 | $37.82 | 301,300 | — | — |
| 2011-01-06 | $18.42 | $39.54 | 289,600 | — | — |
| 2011-01-05 | $18.48 | $39.66 | 239,600 | — | — |
| 2011-01-04 | $18.29 | $39.26 | 305,100 | — | — |
| 2011-01-03 | $18.91 | $40.59 | 203,000 | — | — |