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
- 1986-09-02 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 | $11.31 | $50.26 | 1,992,900 | — | — |
| 2011-12-29 | $11.38 | $50.57 | 520,100 | — | — |
| 2011-12-28 | $11.20 | $49.77 | 762,600 | — | — |
| 2011-12-27 | $11.46 | $50.93 | 793,800 | — | — |
| 2011-12-23 | $11.30 | $50.22 | 580,800 | — | — |
| 2011-12-22 | $11.27 | $50.09 | 1,105,600 | — | — |
| 2011-12-21 | $11.19 | $49.73 | 1,364,300 | — | — |
| 2011-12-20 | $11.15 | $49.55 | 1,040,500 | — | — |
| 2011-12-19 | $10.73 | $47.69 | 643,500 | — | — |
| 2011-12-16 | $10.96 | $48.71 | 2,455,600 | — | — |
| 2011-12-15 | $10.84 | $48.17 | 969,600 | — | — |
| 2011-12-14 | $10.75 | $47.77 | 818,000 | — | — |
| 2011-12-13 | $10.83 | $48.13 | 832,000 | — | — |
| 2011-12-12 | $11.01 | $48.93 | 962,100 | — | — |
| 2011-12-09 | $11.06 | $49.15 | 820,300 | — | — |
| 2011-12-08 | $10.60 | $47.11 | 807,900 | — | — |
| 2011-12-07 | $11.07 | $49.20 | 1,060,300 | — | — |
| 2011-12-06 | $10.92 | $48.53 | 832,800 | — | — |
| 2011-12-05 | $10.98 | $48.80 | 1,215,700 | — | — |
| 2011-12-02 | $10.71 | $47.60 | 916,600 | — | — |
| 2011-12-01 | $10.56 | $46.93 | 711,900 | — | — |
| 2011-11-30 | $10.66 | $47.37 | 1,548,300 | — | — |
| 2011-11-29 | $9.93 | $44.13 | 767,700 | — | — |
| 2011-11-28 | $10.16 | $44.62 | 919,000 | — | — |
| 2011-11-25 | $9.80 | $43.04 | 424,300 | — | — |
| 2011-11-23 | $9.80 | $43.04 | 1,035,000 | — | — |
| 2011-11-22 | $10.23 | $44.93 | 795,800 | — | — |
| 2011-11-21 | $10.33 | $45.37 | 880,300 | — | — |
| 2011-11-18 | $10.77 | $47.30 | 895,600 | — | — |
| 2011-11-17 | $10.54 | $46.29 | 1,165,700 | — | — |
| 2011-11-16 | $10.54 | $46.29 | 823,900 | — | — |
| 2011-11-15 | $10.70 | $46.99 | 579,100 | — | — |
| 2011-11-14 | $10.50 | $46.11 | 636,600 | — | — |
| 2011-11-11 | $10.75 | $47.21 | 513,900 | — | — |
| 2011-11-10 | $10.51 | $46.16 | 608,900 | — | — |
| 2011-11-09 | $10.34 | $45.41 | 911,000 | — | — |
| 2011-11-08 | $10.94 | $48.04 | 906,400 | — | — |
| 2011-11-07 | $10.75 | $47.21 | 766,000 | — | — |
| 2011-11-04 | $10.63 | $46.68 | 1,019,500 | — | — |
| 2011-11-03 | $10.69 | $46.95 | 1,123,400 | — | — |
| 2011-11-02 | $10.27 | $45.10 | 1,277,400 | — | — |
| 2011-11-01 | $9.62 | $42.25 | 1,503,500 | — | — |
| 2011-10-31 | $10.09 | $44.31 | 749,800 | — | — |
| 2011-10-28 | $10.30 | $45.23 | 1,091,400 | — | — |
| 2011-10-27 | $10.40 | $45.67 | 1,941,200 | — | — |
| 2011-10-26 | $10.07 | $44.22 | 832,200 | — | — |
| 2011-10-25 | $9.83 | $43.17 | 877,800 | — | — |
| 2011-10-24 | $10.10 | $44.36 | 970,700 | — | — |
| 2011-10-21 | $9.93 | $43.61 | 1,269,000 | — | — |
| 2011-10-20 | $9.77 | $42.91 | 1,422,800 | — | — |
| 2011-10-19 | $9.47 | $41.59 | 988,000 | — | — |
| 2011-10-18 | $9.60 | $42.16 | 1,088,600 | — | — |
| 2011-10-17 | $8.92 | $39.17 | 794,100 | — | — |
| 2011-10-14 | $9.27 | $40.71 | 623,700 | — | — |
| 2011-10-13 | $9.23 | $40.53 | 613,800 | — | — |
| 2011-10-12 | $9.52 | $41.81 | 880,000 | — | — |
| 2011-10-11 | $9.33 | $40.97 | 705,800 | — | — |
| 2011-10-10 | $9.27 | $40.71 | 869,600 | — | — |
| 2011-10-07 | $8.70 | $38.21 | 1,081,100 | — | — |
| 2011-10-06 | $9.09 | $39.92 | 994,000 | — | — |
| 2011-10-05 | $8.93 | $39.22 | 1,013,000 | — | — |
| 2011-10-04 | $8.87 | $38.95 | 1,800,000 | — | — |
| 2011-10-03 | $8.20 | $36.01 | 1,668,000 | — | — |
| 2011-09-30 | $8.57 | $37.64 | 1,763,600 | — | — |
| 2011-09-29 | $8.61 | $37.81 | 933,700 | — | — |
| 2011-09-28 | $8.21 | $36.06 | 974,000 | — | — |
| 2011-09-27 | $8.62 | $37.86 | 1,077,100 | — | — |
| 2011-09-26 | $8.52 | $37.42 | 953,700 | — | — |
| 2011-09-23 | $8.20 | $36.01 | 1,334,900 | — | — |
| 2011-09-22 | $8.19 | $35.97 | 1,508,000 | — | — |
| 2011-09-21 | $8.24 | $36.19 | 1,573,000 | — | — |
| 2011-09-20 | $8.74 | $38.38 | 740,800 | — | — |
| 2011-09-19 | $8.82 | $38.73 | 837,500 | — | — |
| 2011-09-16 | $9.07 | $39.83 | 1,325,500 | — | — |
| 2011-09-15 | $9.08 | $39.88 | 985,200 | — | — |
| 2011-09-14 | $8.87 | $38.95 | 934,200 | — | — |
| 2011-09-13 | $8.72 | $38.30 | 1,072,200 | — | — |
| 2011-09-12 | $8.59 | $37.72 | 1,075,300 | — | — |
| 2011-09-09 | $8.30 | $36.45 | 1,150,600 | — | — |
| 2011-09-08 | $8.59 | $37.72 | 953,700 | — | — |
| 2011-09-07 | $8.89 | $39.04 | 1,322,700 | — | — |
| 2011-09-06 | $8.23 | $36.14 | 665,800 | — | — |
| 2011-09-02 | $8.32 | $36.54 | 1,180,000 | — | — |
| 2011-09-01 | $8.61 | $37.81 | 1,113,300 | — | — |
| 2011-08-31 | $8.97 | $39.39 | 1,414,000 | — | — |
| 2011-08-30 | $8.89 | $39.04 | 918,600 | — | — |
| 2011-08-29 | $9.11 | $39.48 | 1,250,900 | — | — |
| 2011-08-26 | $8.68 | $37.62 | 1,110,300 | — | — |
| 2011-08-25 | $8.53 | $36.97 | 1,196,500 | — | — |
| 2011-08-24 | $8.79 | $38.09 | 1,476,800 | — | — |
| 2011-08-23 | $8.53 | $36.97 | 1,607,400 | — | — |
| 2011-08-22 | $8.19 | $35.49 | 1,052,900 | — | — |
| 2011-08-19 | $8.20 | $35.54 | 1,387,700 | — | — |
| 2011-08-18 | $8.53 | $36.97 | 1,517,300 | — | — |
| 2011-08-17 | $9.02 | $39.09 | 571,600 | — | — |
| 2011-08-16 | $8.97 | $38.87 | 869,600 | — | — |
| 2011-08-15 | $9.16 | $39.70 | 678,800 | — | — |
| 2011-08-12 | $8.83 | $38.27 | 1,021,600 | — | — |
| 2011-08-11 | $9.06 | $39.26 | 2,175,500 | — | — |
| 2011-08-10 | $8.50 | $36.84 | 2,589,000 | — | — |
| 2011-08-09 | $9.04 | $39.18 | 2,711,600 | — | — |
| 2011-08-08 | $8.36 | $36.23 | 2,026,200 | — | — |
| 2011-08-05 | $9.31 | $40.35 | 1,268,500 | — | — |
| 2011-08-04 | $9.51 | $41.21 | 1,357,100 | — | — |
| 2011-08-03 | $10.06 | $43.60 | 1,230,300 | — | — |
| 2011-08-02 | $9.78 | $42.38 | 942,600 | — | — |
| 2011-08-01 | $10.06 | $43.60 | 849,600 | — | — |
| 2011-07-29 | $10.00 | $43.34 | 981,700 | — | — |
| 2011-07-28 | $9.93 | $43.03 | 900,300 | — | — |
| 2011-07-27 | $9.88 | $42.82 | 1,024,500 | — | — |
| 2011-07-26 | $10.25 | $44.42 | 1,005,600 | — | — |
| 2011-07-25 | $10.21 | $44.25 | 593,800 | — | — |
| 2011-07-22 | $10.28 | $44.55 | 620,100 | — | — |
| 2011-07-21 | $10.39 | $45.03 | 686,800 | — | — |
| 2011-07-20 | $10.24 | $44.38 | 510,600 | — | — |
| 2011-07-19 | $10.21 | $44.25 | 638,600 | — | — |
| 2011-07-18 | $9.95 | $43.12 | 687,400 | — | — |
| 2011-07-15 | $10.09 | $43.73 | 717,300 | — | — |
| 2011-07-14 | $10.20 | $44.20 | 958,700 | — | — |
| 2011-07-13 | $10.36 | $44.90 | 677,200 | — | — |
| 2011-07-12 | $10.25 | $44.42 | 1,176,300 | — | — |
| 2011-07-11 | $10.10 | $43.77 | 914,800 | — | — |
| 2011-07-08 | $10.39 | $45.03 | 986,000 | — | — |
| 2011-07-07 | $10.61 | $45.98 | 990,900 | — | — |
| 2011-07-06 | $10.57 | $45.81 | 811,000 | — | — |
| 2011-07-05 | $10.45 | $45.29 | 826,900 | — | — |
| 2011-07-01 | $10.51 | $45.55 | 1,289,600 | — | — |
| 2011-06-30 | $10.35 | $44.85 | 1,384,500 | — | — |
| 2011-06-29 | $10.36 | $44.90 | 1,014,500 | — | — |
| 2011-06-28 | $10.32 | $44.72 | 1,686,000 | — | — |
| 2011-06-27 | $10.35 | $44.85 | 1,276,000 | — | — |
| 2011-06-24 | $10.10 | $43.77 | 1,479,700 | — | — |
| 2011-06-23 | $10.09 | $43.73 | 1,427,800 | — | — |
| 2011-06-22 | $10.26 | $44.46 | 985,000 | — | — |
| 2011-06-21 | $10.26 | $44.46 | 1,307,000 | — | — |
| 2011-06-20 | $10.11 | $43.81 | 1,207,500 | — | — |
| 2011-06-17 | $10.03 | $43.47 | 2,784,900 | — | — |
| 2011-06-16 | $9.85 | $42.69 | 5,224,400 | — | — |
| 2011-06-15 | $10.32 | $44.72 | 1,125,700 | — | — |
| 2011-06-14 | $10.44 | $45.24 | 774,700 | — | — |
| 2011-06-13 | $10.23 | $44.33 | 720,100 | — | — |
| 2011-06-10 | $10.16 | $44.03 | 961,800 | — | — |
| 2011-06-09 | $10.28 | $44.55 | 1,280,800 | — | — |
| 2011-06-08 | $10.31 | $44.68 | 1,932,400 | — | — |
| 2011-06-07 | $10.11 | $43.81 | 810,500 | — | — |
| 2011-06-06 | $10.10 | $43.77 | 900,100 | — | — |
| 2011-06-03 | $10.18 | $44.12 | 1,076,100 | — | — |
| 2011-06-02 | $10.33 | $44.77 | 1,158,800 | — | — |
| 2011-06-01 | $10.28 | $44.55 | 2,010,300 | — | — |
| 2011-05-31 | $10.55 | $45.72 | 1,867,400 | — | — |
| 2011-05-27 | $10.22 | $44.29 | 430,400 | — | — |
| 2011-05-26 | $10.25 | $43.90 | 912,700 | — | — |
| 2011-05-25 | $10.20 | $43.69 | 974,600 | — | — |
| 2011-05-24 | $10.26 | $43.94 | 950,200 | — | — |
| 2011-05-23 | $10.30 | $44.12 | 865,600 | — | — |
| 2011-05-20 | $10.47 | $44.84 | 806,800 | — | — |
| 2011-05-19 | $10.67 | $45.70 | 1,079,400 | — | — |
| 2011-05-18 | $10.55 | $45.19 | 1,306,100 | — | — |
| 2011-05-17 | $10.54 | $45.14 | 1,530,500 | — | — |
| 2011-05-16 | $10.55 | $45.19 | 3,498,500 | — | — |
| 2011-05-13 | $10.75 | $46.04 | 9,337,000 | — | — |
| 2011-05-12 | $11.08 | $47.46 | 1,600,000 | — | — |
| 2011-05-11 | $10.98 | $47.03 | 2,645,100 | — | — |
| 2011-05-10 | $11.41 | $48.87 | 1,178,700 | — | — |
| 2011-05-09 | $11.34 | $48.57 | 1,420,400 | — | — |
| 2011-05-06 | $11.25 | $48.18 | 3,911,700 | — | — |
| 2011-05-05 | $10.91 | $46.73 | 828,700 | — | — |
| 2011-05-04 | $10.94 | $46.86 | 907,600 | — | — |
| 2011-05-03 | $10.95 | $46.90 | 654,600 | — | — |
| 2011-05-02 | $10.93 | $46.81 | 727,300 | — | — |
| 2011-04-29 | $10.95 | $46.90 | 862,000 | — | — |
| 2011-04-28 | $11.00 | $47.11 | 949,800 | — | — |
| 2011-04-27 | $10.85 | $46.47 | 1,114,400 | — | — |
| 2011-04-26 | $10.58 | $45.31 | 1,000,000 | — | — |
| 2011-04-25 | $10.24 | $43.86 | 388,700 | — | — |
| 2011-04-21 | $10.27 | $43.99 | 406,400 | — | — |
| 2011-04-20 | $10.24 | $43.86 | 501,300 | — | — |
| 2011-04-19 | $10.12 | $43.34 | 668,000 | — | — |
| 2011-04-18 | $10.34 | $44.29 | 453,400 | — | — |
| 2011-04-15 | $10.48 | $44.89 | 528,000 | — | — |
| 2011-04-14 | $10.43 | $44.67 | 613,200 | — | — |
| 2011-04-13 | $10.35 | $44.33 | 795,000 | — | — |
| 2011-04-12 | $10.45 | $44.76 | 550,000 | — | — |
| 2011-04-11 | $10.53 | $45.10 | 469,800 | — | — |
| 2011-04-08 | $10.51 | $45.01 | 700,000 | — | — |
| 2011-04-07 | $10.89 | $46.64 | 1,093,700 | — | — |
| 2011-04-06 | $10.73 | $45.96 | 510,300 | — | — |
| 2011-04-05 | $10.54 | $45.14 | 433,700 | — | — |
| 2011-04-04 | $10.68 | $45.74 | 478,600 | — | — |
| 2011-04-01 | $10.62 | $45.49 | 813,200 | — | — |
| 2011-03-31 | $10.54 | $45.14 | 678,300 | — | — |
| 2011-03-30 | $10.59 | $45.36 | 1,011,700 | — | — |
| 2011-03-29 | $10.32 | $44.20 | 388,400 | — | — |
| 2011-03-28 | $10.16 | $43.52 | 504,800 | — | — |
| 2011-03-25 | $10.17 | $43.56 | 563,800 | — | — |
| 2011-03-24 | $10.09 | $43.22 | 346,400 | — | — |
| 2011-03-23 | $10.15 | $43.47 | 718,000 | — | — |
| 2011-03-22 | $10.34 | $44.29 | 451,100 | — | — |
| 2011-03-21 | $10.39 | $44.50 | 486,000 | — | — |
| 2011-03-18 | $10.19 | $43.64 | 2,296,000 | — | — |
| 2011-03-17 | $10.03 | $42.96 | 677,300 | — | — |
| 2011-03-16 | $9.96 | $42.66 | 1,130,400 | — | — |
| 2011-03-15 | $10.07 | $43.13 | 902,400 | — | — |
| 2011-03-14 | $10.16 | $43.52 | 764,900 | — | — |
| 2011-03-11 | $10.33 | $44.24 | 652,000 | — | — |
| 2011-03-10 | $10.36 | $44.37 | 1,196,300 | — | — |
| 2011-03-09 | $10.47 | $44.84 | 606,900 | — | — |
| 2011-03-08 | $10.47 | $44.84 | 843,100 | — | — |
| 2011-03-07 | $10.14 | $43.43 | 831,800 | — | — |
| 2011-03-04 | $10.11 | $43.30 | 516,100 | — | — |
| 2011-03-03 | $10.21 | $43.73 | 785,500 | — | — |
| 2011-03-02 | $9.87 | $42.27 | 781,800 | — | — |
| 2011-03-01 | $9.92 | $42.49 | 1,119,100 | — | — |
| 2011-02-28 | $10.03 | $42.96 | 894,700 | — | — |
| 2011-02-25 | $10.10 | $43.26 | 632,700 | — | — |
| 2011-02-24 | $10.05 | $42.53 | 1,072,500 | — | — |
| 2011-02-23 | $10.22 | $43.25 | 607,600 | — | — |
| 2011-02-22 | $10.30 | $43.59 | 645,500 | — | — |
| 2011-02-18 | $10.63 | $44.99 | 480,300 | — | — |
| 2011-02-17 | $10.58 | $44.77 | 283,900 | — | — |
| 2011-02-16 | $10.52 | $44.52 | 394,200 | — | — |
| 2011-02-15 | $10.42 | $44.10 | 637,200 | — | — |
| 2011-02-14 | $10.55 | $44.65 | 428,900 | — | — |
| 2011-02-11 | $10.61 | $44.90 | 711,000 | — | — |
| 2011-02-10 | $10.29 | $43.55 | 525,600 | — | — |
| 2011-02-09 | $10.34 | $43.76 | 429,100 | — | — |
| 2011-02-08 | $10.43 | $44.14 | 595,300 | — | — |
| 2011-02-07 | $10.45 | $44.22 | 423,800 | — | — |
| 2011-02-04 | $10.31 | $43.63 | 434,000 | — | — |
| 2011-02-03 | $10.30 | $43.59 | 366,200 | — | — |
| 2011-02-02 | $10.27 | $43.46 | 589,200 | — | — |
| 2011-02-01 | $10.34 | $43.76 | 664,900 | — | — |
| 2011-01-31 | $10.10 | $42.74 | 1,353,100 | — | — |
| 2011-01-28 | $10.05 | $42.53 | 1,111,400 | — | — |
| 2011-01-27 | $10.32 | $43.67 | 494,600 | — | — |
| 2011-01-26 | $10.22 | $43.25 | 801,600 | — | — |
| 2011-01-25 | $10.24 | $43.33 | 820,900 | — | — |
| 2011-01-24 | $10.20 | $43.17 | 867,100 | — | — |
| 2011-01-21 | $10.25 | $43.38 | 741,000 | — | — |
| 2011-01-20 | $10.15 | $42.95 | 612,400 | — | — |
| 2011-01-19 | $10.13 | $42.87 | 791,600 | — | — |
| 2011-01-18 | $10.58 | $44.77 | 736,300 | — | — |
| 2011-01-14 | $10.53 | $44.56 | 1,480,400 | — | — |
| 2011-01-13 | $10.10 | $42.74 | 2,058,600 | — | — |
| 2011-01-12 | $10.38 | $43.93 | 684,100 | — | — |
| 2011-01-11 | $10.24 | $43.33 | 739,700 | — | — |
| 2011-01-10 | $10.16 | $43.00 | 1,048,700 | — | — |
| 2011-01-07 | $9.88 | $41.81 | 1,264,100 | — | — |
| 2011-01-06 | $10.23 | $43.29 | 750,300 | — | — |
| 2011-01-05 | $10.25 | $43.38 | 665,300 | — | — |
| 2011-01-04 | $10.15 | $42.95 | 1,244,500 | — | — |
| 2011-01-03 | $10.22 | $43.25 | 1,166,900 | — | — |