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 | $13.84 | $34.93 | 3,300 | — | — |
| 2011-12-29 | $13.90 | $35.08 | 3,500 | — | — |
| 2011-12-28 | $13.95 | $35.21 | 2,800 | — | — |
| 2011-12-27 | $13.95 | $35.21 | 6,600 | — | — |
| 2011-12-23 | $13.82 | $34.88 | 3,100 | — | — |
| 2011-12-22 | $13.80 | $34.83 | 2,900 | — | — |
| 2011-12-21 | $13.69 | $34.55 | 4,600 | — | — |
| 2011-12-20 | $13.87 | $34.76 | 4,300 | — | — |
| 2011-12-19 | $13.87 | $34.76 | 5,800 | — | — |
| 2011-12-16 | $13.79 | $34.56 | 8,200 | — | — |
| 2011-12-15 | $13.50 | $33.83 | 1,800 | — | — |
| 2011-12-14 | $13.78 | $34.53 | 1,700 | — | — |
| 2011-12-13 | $13.76 | $34.48 | 3,700 | — | — |
| 2011-12-12 | $13.90 | $34.83 | 2,800 | — | — |
| 2011-12-09 | $13.87 | $34.76 | 12,400 | — | — |
| 2011-12-08 | $13.84 | $34.68 | 1,700 | — | — |
| 2011-12-07 | $13.87 | $34.76 | 6,200 | — | — |
| 2011-12-06 | $13.84 | $34.68 | 3,000 | — | — |
| 2011-12-05 | $13.76 | $34.48 | 1,700 | — | — |
| 2011-12-02 | $13.75 | $34.45 | 1,300 | — | — |
| 2011-12-01 | $13.79 | $34.56 | 3,600 | — | — |
| 2011-11-30 | $14.12 | $35.38 | 12,500 | — | — |
| 2011-11-29 | $13.83 | $34.66 | 3,000 | — | — |
| 2011-11-28 | $13.93 | $34.91 | 8,100 | — | — |
| 2011-11-25 | $13.71 | $34.35 | 4,800 | — | — |
| 2011-11-23 | $13.60 | $34.08 | 2,500 | — | — |
| 2011-11-22 | $13.52 | $33.88 | 2,500 | — | — |
| 2011-11-21 | $13.50 | $33.83 | 2,800 | — | — |
| 2011-11-18 | $13.60 | $34.08 | 3,300 | — | — |
| 2011-11-17 | $13.71 | $34.35 | 5,000 | — | — |
| 2011-11-16 | $13.70 | $34.33 | 1,200 | — | — |
| 2011-11-15 | $13.63 | $34.15 | 200 | — | — |
| 2011-11-14 | $13.63 | $34.15 | 2,400 | — | — |
| 2011-11-11 | $13.50 | $33.83 | 2,300 | — | — |
| 2011-11-10 | $13.50 | $33.83 | 11,500 | — | — |
| 2011-11-09 | $13.80 | $34.58 | 4,600 | — | — |
| 2011-11-08 | $13.98 | $35.03 | 700 | — | — |
| 2011-11-07 | $13.99 | $35.06 | 1,800 | — | — |
| 2011-11-04 | $14.06 | $35.23 | 2,100 | — | — |
| 2011-11-03 | $14.13 | $35.41 | 2,900 | — | — |
| 2011-11-02 | $14.31 | $35.86 | 1,300 | — | — |
| 2011-11-01 | $14.22 | $35.63 | 2,900 | — | — |
| 2011-10-31 | $14.25 | $35.71 | 1,900 | — | — |
| 2011-10-28 | $14.35 | $35.96 | 3,600 | — | — |
| 2011-10-27 | $14.65 | $36.71 | 6,800 | — | — |
| 2011-10-26 | $14.50 | $36.33 | 1,200 | — | — |
| 2011-10-25 | $14.44 | $36.18 | 4,500 | — | — |
| 2011-10-24 | $14.05 | $35.21 | 2,700 | — | — |
| 2011-10-21 | $13.75 | $34.45 | 1,300 | — | — |
| 2011-10-20 | $13.92 | $34.88 | 1,400 | — | — |
| 2011-10-19 | $13.92 | $34.88 | 900 | — | — |
| 2011-10-18 | $14.00 | $35.08 | 3,100 | — | — |
| 2011-10-17 | $13.92 | $34.88 | 5,700 | — | — |
| 2011-10-14 | $13.89 | $34.81 | 7,200 | — | — |
| 2011-10-13 | $13.63 | $34.15 | 1,800 | — | — |
| 2011-10-12 | $13.66 | $34.23 | 3,100 | — | — |
| 2011-10-11 | $13.60 | $34.08 | 1,100 | — | — |
| 2011-10-10 | $13.52 | $33.88 | 4,100 | — | — |
| 2011-10-07 | $13.72 | $34.38 | 800 | — | — |
| 2011-10-06 | $13.88 | $34.78 | 1,400 | — | — |
| 2011-10-05 | $14.12 | $35.38 | 400 | — | — |
| 2011-10-04 | $14.12 | $35.38 | 2,600 | — | — |
| 2011-10-03 | $14.09 | $35.31 | 5,200 | — | — |
| 2011-09-30 | $14.99 | $37.56 | 300 | — | — |
| 2011-09-29 | $14.26 | $35.73 | 3,700 | — | — |
| 2011-09-28 | $14.44 | $36.18 | 1,600 | — | — |
| 2011-09-27 | $14.67 | $36.76 | 3,000 | — | — |
| 2011-09-26 | $14.76 | $36.99 | 1,100 | — | — |
| 2011-09-23 | $14.64 | $36.69 | 1,900 | — | — |
| 2011-09-22 | $14.20 | $35.58 | 1,700 | — | — |
| 2011-09-21 | $14.27 | $35.76 | 900 | — | — |
| 2011-09-20 | $14.54 | $36.43 | 4,000 | — | — |
| 2011-09-19 | $14.56 | $36.23 | 10,600 | — | — |
| 2011-09-16 | $14.94 | $37.18 | 2,100 | — | — |
| 2011-09-15 | $15.01 | $37.35 | 1,800 | — | — |
| 2011-09-14 | $15.06 | $37.48 | 4,600 | — | — |
| 2011-09-13 | $15.00 | $37.33 | 4,100 | — | — |
| 2011-09-12 | $15.05 | $37.45 | 2,800 | — | — |
| 2011-09-09 | $14.82 | $36.88 | 4,700 | — | — |
| 2011-09-08 | $14.97 | $37.25 | 4,200 | — | — |
| 2011-09-07 | $14.99 | $37.30 | 5,200 | — | — |
| 2011-09-06 | $14.87 | $37.01 | 5,500 | — | — |
| 2011-09-02 | $14.95 | $37.20 | 4,800 | — | — |
| 2011-09-01 | $15.07 | $37.50 | 11,700 | — | — |
| 2011-08-31 | $15.02 | $37.38 | 2,100 | — | — |
| 2011-08-30 | $15.38 | $38.27 | 4,200 | — | — |
| 2011-08-29 | $14.69 | $36.56 | 3,400 | — | — |
| 2011-08-26 | $14.84 | $36.93 | 500 | — | — |
| 2011-08-25 | $14.85 | $36.96 | 1,200 | — | — |
| 2011-08-24 | $14.83 | $36.91 | 2,700 | — | — |
| 2011-08-23 | $14.55 | $36.21 | 1,100 | — | — |
| 2011-08-22 | $14.75 | $36.71 | 5,700 | — | — |
| 2011-08-19 | $14.50 | $36.08 | 9,700 | — | — |
| 2011-08-18 | $14.60 | $36.33 | 18,400 | — | — |
| 2011-08-17 | $14.55 | $36.21 | 12,200 | — | — |
| 2011-08-16 | $15.24 | $37.93 | 7,100 | — | — |
| 2011-08-15 | $15.18 | $37.78 | 13,500 | — | — |
| 2011-08-12 | $14.81 | $36.86 | 12,500 | — | — |
| 2011-08-11 | $13.95 | $34.72 | 2,700 | — | — |
| 2011-08-10 | $13.95 | $34.72 | 7,500 | — | — |
| 2011-08-09 | $13.47 | $33.52 | 13,600 | — | — |
| 2011-08-08 | $13.60 | $33.85 | 12,500 | — | — |
| 2011-08-05 | $15.05 | $37.45 | 4,700 | — | — |
| 2011-08-04 | $15.57 | $38.75 | 6,700 | — | — |
| 2011-08-03 | $15.69 | $39.05 | 1,900 | — | — |
| 2011-08-02 | $15.80 | $39.32 | 2,700 | — | — |
| 2011-08-01 | $15.82 | $39.37 | 4,000 | — | — |
| 2011-07-29 | $15.64 | $38.92 | 2,400 | — | — |
| 2011-07-28 | $15.23 | $37.90 | 6,600 | — | — |
| 2011-07-27 | $15.40 | $38.32 | 6,600 | — | — |
| 2011-07-26 | $15.01 | $37.35 | 5,600 | — | — |
| 2011-07-25 | $15.13 | $37.65 | 5,100 | — | — |
| 2011-07-22 | $15.17 | $37.75 | 2,200 | — | — |
| 2011-07-21 | $15.05 | $37.45 | 2,200 | — | — |
| 2011-07-20 | $15.37 | $38.25 | 6,700 | — | — |
| 2011-07-19 | $15.04 | $37.43 | 5,800 | — | — |
| 2011-07-18 | $14.96 | $37.23 | 9,300 | — | — |
| 2011-07-15 | $15.00 | $37.33 | 5,700 | — | — |
| 2011-07-14 | $14.96 | $37.23 | 11,400 | — | — |
| 2011-07-13 | $15.09 | $37.55 | 700 | — | — |
| 2011-07-12 | $14.80 | $36.83 | 7,700 | — | — |
| 2011-07-11 | $15.00 | $37.33 | 12,300 | — | — |
| 2011-07-08 | $15.20 | $37.83 | 5,300 | — | — |
| 2011-07-07 | $15.16 | $37.73 | 1,700 | — | — |
| 2011-07-06 | $14.90 | $37.08 | 12,700 | — | — |
| 2011-07-05 | $14.90 | $37.08 | 3,400 | — | — |
| 2011-07-01 | $14.83 | $36.91 | 3,200 | — | — |
| 2011-06-30 | $14.62 | $36.38 | 5,100 | — | — |
| 2011-06-29 | $14.35 | $35.71 | 3,600 | — | — |
| 2011-06-28 | $14.32 | $35.64 | 4,200 | — | — |
| 2011-06-27 | $14.21 | $35.36 | 4,600 | — | — |
| 2011-06-24 | $14.11 | $35.11 | 6,500 | — | — |
| 2011-06-23 | $14.03 | $34.92 | 14,100 | — | — |
| 2011-06-22 | $14.02 | $34.89 | 600 | — | — |
| 2011-06-21 | $13.90 | $34.59 | 1,200 | — | — |
| 2011-06-20 | $13.94 | $34.69 | 1,000 | — | — |
| 2011-06-17 | $14.08 | $35.04 | 6,100 | — | — |
| 2011-06-16 | $14.12 | $35.14 | 8,600 | — | — |
| 2011-06-15 | $14.49 | $36.06 | 3,200 | — | — |
| 2011-06-14 | $14.52 | $35.95 | 4,100 | — | — |
| 2011-06-13 | $14.50 | $35.90 | 5,100 | — | — |
| 2011-06-10 | $14.78 | $36.59 | 1,000 | — | — |
| 2011-06-09 | $14.77 | $36.57 | 7,500 | — | — |
| 2011-06-08 | $14.85 | $36.76 | 3,800 | — | — |
| 2011-06-07 | $14.83 | $36.72 | 3,100 | — | — |
| 2011-06-06 | $14.90 | $36.89 | 4,600 | — | — |
| 2011-06-03 | $15.11 | $37.41 | 2,200 | — | — |
| 2011-06-02 | $15.11 | $37.41 | 7,200 | — | — |
| 2011-06-01 | $15.00 | $37.14 | 1,800 | — | — |
| 2011-05-31 | $14.86 | $36.79 | 11,100 | — | — |
| 2011-05-27 | $14.91 | $36.91 | 5,100 | — | — |
| 2011-05-26 | $14.66 | $36.29 | 4,100 | — | — |
| 2011-05-25 | $14.63 | $36.22 | 3,600 | — | — |
| 2011-05-24 | $14.50 | $35.90 | 4,600 | — | — |
| 2011-05-23 | $14.60 | $36.15 | 9,900 | — | — |
| 2011-05-20 | $14.31 | $35.43 | 5,200 | — | — |
| 2011-05-19 | $14.31 | $35.43 | 1,300 | — | — |
| 2011-05-18 | $14.45 | $35.77 | 2,000 | — | — |
| 2011-05-17 | $14.21 | $35.18 | 5,000 | — | — |
| 2011-05-16 | $14.25 | $35.28 | 8,700 | — | — |
| 2011-05-13 | $14.20 | $35.16 | 2,000 | — | — |
| 2011-05-12 | $14.47 | $35.82 | 1,900 | — | — |
| 2011-05-11 | $14.54 | $36.00 | 1,500 | — | — |
| 2011-05-10 | $14.52 | $35.95 | 1,400 | — | — |
| 2011-05-09 | $14.44 | $35.75 | 4,500 | — | — |
| 2011-05-06 | $14.60 | $36.15 | 5,300 | — | — |
| 2011-05-05 | $14.55 | $36.02 | 6,700 | — | — |
| 2011-05-04 | $14.74 | $36.49 | 4,700 | — | — |
| 2011-05-03 | $14.67 | $36.32 | 6,500 | — | — |
| 2011-05-02 | $14.44 | $35.75 | 12,000 | — | — |
| 2011-04-29 | $14.29 | $35.38 | 9,800 | — | — |
| 2011-04-28 | $14.28 | $35.35 | 10,000 | — | — |
| 2011-04-27 | $14.37 | $35.58 | 27,000 | — | — |
| 2011-04-26 | $14.91 | $36.91 | 26,500 | — | — |
| 2011-04-25 | $15.70 | $38.87 | 3,100 | — | — |
| 2011-04-21 | $15.57 | $38.55 | 16,300 | — | — |
| 2011-04-20 | $16.15 | $39.98 | 12,600 | — | — |
| 2011-04-19 | $16.00 | $39.61 | 10,700 | — | — |
| 2011-04-18 | $15.70 | $38.87 | 7,500 | — | — |
| 2011-04-15 | $16.01 | $39.64 | 5,300 | — | — |
| 2011-04-14 | $16.31 | $40.38 | 9,500 | — | — |
| 2011-04-13 | $16.26 | $40.26 | 11,200 | — | — |
| 2011-04-12 | $15.96 | $39.51 | 3,600 | — | — |
| 2011-04-11 | $15.78 | $39.07 | 3,300 | — | — |
| 2011-04-08 | $15.64 | $38.72 | 4,800 | — | — |
| 2011-04-07 | $15.61 | $38.65 | 7,700 | — | — |
| 2011-04-06 | $15.37 | $38.05 | 2,000 | — | — |
| 2011-04-05 | $15.20 | $37.63 | 5,800 | — | — |
| 2011-04-04 | $15.00 | $37.14 | 8,200 | — | — |
| 2011-04-01 | $14.65 | $36.27 | 11,100 | — | — |
| 2011-03-31 | $15.06 | $37.28 | 9,100 | — | — |
| 2011-03-30 | $15.46 | $38.28 | 11,900 | — | — |
| 2011-03-29 | $15.01 | $37.16 | 6,100 | — | — |
| 2011-03-28 | $15.45 | $38.25 | 26,300 | — | — |
| 2011-03-25 | $14.69 | $36.37 | 900 | — | — |
| 2011-03-24 | $14.71 | $36.42 | 2,100 | — | — |
| 2011-03-23 | $14.60 | $36.15 | 3,400 | — | — |
| 2011-03-22 | $14.75 | $36.52 | 4,600 | — | — |
| 2011-03-21 | $14.63 | $36.03 | 12,600 | — | — |
| 2011-03-18 | $14.79 | $36.43 | 3,300 | — | — |
| 2011-03-17 | $14.62 | $36.01 | 5,900 | — | — |
| 2011-03-16 | $14.51 | $35.74 | 4,700 | — | — |
| 2011-03-15 | $14.48 | $35.67 | 6,600 | — | — |
| 2011-03-14 | $14.77 | $36.38 | 5,700 | — | — |
| 2011-03-11 | $14.62 | $36.01 | 12,900 | — | — |
| 2011-03-10 | $15.22 | $37.49 | 100 | — | — |
| 2011-03-09 | $15.28 | $37.64 | 3,000 | — | — |
| 2011-03-08 | $15.25 | $37.56 | 3,600 | — | — |
| 2011-03-07 | $14.85 | $36.58 | 6,300 | — | — |
| 2011-03-04 | $15.03 | $37.02 | 2,700 | — | — |
| 2011-03-03 | $15.35 | $37.81 | 4,600 | — | — |
| 2011-03-02 | $15.11 | $37.22 | 6,500 | — | — |
| 2011-03-01 | $14.82 | $36.50 | 5,800 | — | — |
| 2011-02-28 | $14.65 | $36.08 | 22,900 | — | — |
| 2011-02-25 | $14.70 | $36.21 | 3,600 | — | — |
| 2011-02-24 | $14.87 | $36.63 | 25,400 | — | — |
| 2011-02-23 | $15.64 | $38.52 | 5,100 | — | — |
| 2011-02-22 | $15.67 | $38.60 | 4,500 | — | — |
| 2011-02-18 | $15.85 | $39.04 | 8,300 | — | — |
| 2011-02-17 | $15.73 | $38.74 | 3,000 | — | — |
| 2011-02-16 | $15.44 | $38.03 | 12,500 | — | — |
| 2011-02-15 | $15.45 | $38.05 | 8,800 | — | — |
| 2011-02-14 | $15.56 | $38.33 | 11,500 | — | — |
| 2011-02-11 | $15.73 | $38.74 | 12,500 | — | — |
| 2011-02-10 | $15.40 | $37.93 | 23,800 | — | — |
| 2011-02-09 | $15.37 | $37.86 | 61,300 | — | — |
| 2011-02-08 | $15.76 | $38.82 | 26,000 | — | — |
| 2011-02-07 | $16.00 | $39.41 | 37,500 | — | — |
| 2011-02-04 | $16.71 | $41.16 | 33,200 | — | — |
| 2011-02-03 | $17.60 | $43.35 | 15,400 | — | — |
| 2011-02-02 | $17.19 | $42.34 | 4,900 | — | — |
| 2011-02-01 | $16.94 | $41.72 | 2,300 | — | — |
| 2011-01-31 | $16.88 | $41.58 | 10,900 | — | — |
| 2011-01-28 | $16.82 | $41.43 | 6,100 | — | — |
| 2011-01-27 | $16.80 | $41.38 | 7,200 | — | — |
| 2011-01-26 | $16.80 | $41.38 | 4,900 | — | — |
| 2011-01-25 | $16.98 | $41.82 | 13,900 | — | — |
| 2011-01-24 | $17.10 | $42.12 | 6,100 | — | — |
| 2011-01-21 | $17.50 | $43.10 | 2,700 | — | — |
| 2011-01-20 | $17.52 | $43.15 | 10,500 | — | — |
| 2011-01-19 | $18.00 | $44.34 | 6,700 | — | — |
| 2011-01-18 | $18.10 | $44.58 | 11,300 | — | — |
| 2011-01-14 | $18.24 | $44.93 | 3,300 | — | — |
| 2011-01-13 | $18.69 | $46.03 | 12,200 | — | — |
| 2011-01-12 | $18.60 | $45.81 | 4,900 | — | — |
| 2011-01-11 | $18.48 | $45.52 | 36,100 | — | — |
| 2011-01-10 | $18.30 | $45.07 | 21,600 | — | — |
| 2011-01-07 | $17.92 | $44.14 | 5,400 | — | — |
| 2011-01-06 | $17.97 | $44.26 | 6,200 | — | — |
| 2011-01-05 | $17.77 | $43.77 | 4,100 | — | — |
| 2011-01-04 | $17.80 | $43.84 | 9,400 | — | — |
| 2011-01-03 | $17.96 | $44.24 | 19,000 | — | — |