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 | $10.54 | $70.32 | 8,200 | — | — |
| 2011-12-29 | $10.55 | $70.38 | 14,100 | — | — |
| 2011-12-28 | $10.55 | $70.38 | 11,000 | — | — |
| 2011-12-27 | $10.73 | $71.59 | 11,100 | — | — |
| 2011-12-23 | $10.86 | $72.45 | 5,200 | — | — |
| 2011-12-22 | $10.65 | $71.05 | 5,900 | — | — |
| 2011-12-21 | $10.74 | $71.65 | 10,500 | — | — |
| 2011-12-20 | $10.52 | $70.18 | 22,400 | — | — |
| 2011-12-19 | $10.84 | $72.32 | 15,700 | — | — |
| 2011-12-16 | $10.80 | $72.05 | 28,400 | — | — |
| 2011-12-15 | $10.86 | $72.45 | 17,400 | — | — |
| 2011-12-14 | $10.71 | $71.45 | 9,400 | — | — |
| 2011-12-13 | $10.40 | $69.38 | 10,000 | — | — |
| 2011-12-12 | $10.41 | $69.45 | 11,900 | — | — |
| 2011-12-09 | $10.81 | $72.12 | 11,200 | — | — |
| 2011-12-08 | $10.99 | $73.32 | 9,100 | — | — |
| 2011-12-07 | $10.87 | $72.52 | 11,600 | — | — |
| 2011-12-06 | $10.76 | $71.79 | 22,900 | — | — |
| 2011-12-05 | $10.99 | $73.32 | 16,300 | — | — |
| 2011-12-02 | $10.75 | $71.72 | 18,800 | — | — |
| 2011-12-01 | $10.57 | $70.52 | 11,400 | — | — |
| 2011-11-30 | $10.66 | $71.12 | 9,200 | — | — |
| 2011-11-29 | $10.60 | $70.72 | 7,800 | — | — |
| 2011-11-28 | $10.27 | $68.52 | 7,100 | — | — |
| 2011-11-25 | $10.25 | $68.38 | 3,700 | — | — |
| 2011-11-23 | $10.21 | $68.12 | 15,800 | — | — |
| 2011-11-22 | $10.28 | $68.58 | 5,900 | — | — |
| 2011-11-21 | $10.21 | $68.12 | 6,900 | — | — |
| 2011-11-18 | $10.27 | $68.52 | 64,900 | — | — |
| 2011-11-17 | $10.75 | $71.72 | 9,000 | — | — |
| 2011-11-16 | $11.01 | $73.45 | 6,900 | — | — |
| 2011-11-15 | $11.15 | $74.39 | 16,800 | — | — |
| 2011-11-14 | $10.97 | $73.19 | 10,700 | — | — |
| 2011-11-11 | $10.83 | $72.25 | 7,400 | — | — |
| 2011-11-10 | $10.70 | $71.38 | 7,000 | — | — |
| 2011-11-09 | $10.60 | $70.72 | 18,400 | — | — |
| 2011-11-08 | $11.05 | $73.72 | 12,700 | — | — |
| 2011-11-07 | $10.80 | $72.05 | 28,900 | — | — |
| 2011-11-04 | $11.24 | $74.99 | 14,200 | — | — |
| 2011-11-03 | $11.19 | $74.65 | 21,800 | — | — |
| 2011-11-02 | $11.12 | $74.19 | 20,000 | — | — |
| 2011-11-01 | $10.68 | $71.25 | 19,300 | — | — |
| 2011-10-31 | $10.37 | $69.18 | 7,300 | — | — |
| 2011-10-28 | $10.52 | $70.18 | 21,900 | — | — |
| 2011-10-27 | $10.47 | $69.85 | 31,300 | — | — |
| 2011-10-26 | $10.03 | $66.92 | 41,500 | — | — |
| 2011-10-25 | $9.37 | $62.51 | 22,600 | — | — |
| 2011-10-24 | $9.55 | $63.71 | 12,800 | — | — |
| 2011-10-21 | $9.55 | $63.71 | 14,800 | — | — |
| 2011-10-20 | $9.27 | $61.84 | 17,400 | — | — |
| 2011-10-19 | $9.50 | $63.38 | 13,300 | — | — |
| 2011-10-18 | $9.89 | $65.11 | 47,300 | — | — |
| 2011-10-17 | $9.42 | $62.02 | 26,100 | — | — |
| 2011-10-14 | $9.35 | $61.56 | 21,200 | — | — |
| 2011-10-13 | $9.30 | $61.23 | 34,300 | — | — |
| 2011-10-12 | $9.20 | $60.57 | 21,200 | — | — |
| 2011-10-11 | $8.88 | $58.46 | 24,600 | — | — |
| 2011-10-10 | $9.10 | $59.91 | 24,700 | — | — |
| 2011-10-07 | $9.00 | $59.25 | 9,600 | — | — |
| 2011-10-06 | $8.97 | $59.06 | 10,600 | — | — |
| 2011-10-05 | $8.50 | $55.96 | 10,500 | — | — |
| 2011-10-04 | $7.95 | $52.34 | 28,200 | — | — |
| 2011-10-03 | $8.00 | $52.67 | 33,900 | — | — |
| 2011-09-30 | $8.74 | $57.54 | 13,300 | — | — |
| 2011-09-29 | $8.65 | $56.95 | 4,000 | — | — |
| 2011-09-28 | $8.76 | $57.67 | 4,200 | — | — |
| 2011-09-27 | $8.70 | $57.28 | 11,700 | — | — |
| 2011-09-26 | $8.55 | $56.29 | 26,400 | — | — |
| 2011-09-23 | $8.75 | $57.61 | 12,900 | — | — |
| 2011-09-22 | $8.90 | $58.60 | 25,600 | — | — |
| 2011-09-21 | $8.90 | $58.60 | 6,800 | — | — |
| 2011-09-20 | $9.02 | $59.39 | 11,400 | — | — |
| 2011-09-19 | $8.96 | $58.99 | 13,500 | — | — |
| 2011-09-16 | $8.89 | $58.53 | 17,400 | — | — |
| 2011-09-15 | $9.14 | $60.18 | 12,500 | — | — |
| 2011-09-14 | $9.10 | $59.91 | 10,800 | — | — |
| 2011-09-13 | $9.15 | $60.24 | 5,300 | — | — |
| 2011-09-12 | $9.07 | $59.72 | 10,300 | — | — |
| 2011-09-09 | $9.05 | $59.58 | 11,400 | — | — |
| 2011-09-08 | $9.13 | $60.11 | 7,200 | — | — |
| 2011-09-07 | $9.19 | $60.51 | 8,900 | — | — |
| 2011-09-06 | $9.17 | $60.37 | 7,300 | — | — |
| 2011-09-02 | $9.32 | $61.36 | 15,600 | — | — |
| 2011-09-01 | $9.40 | $61.89 | 10,500 | — | — |
| 2011-08-31 | $9.42 | $62.02 | 8,100 | — | — |
| 2011-08-30 | $9.54 | $62.81 | 16,600 | — | — |
| 2011-08-29 | $9.42 | $62.02 | 18,500 | — | — |
| 2011-08-26 | $9.09 | $59.85 | 26,100 | — | — |
| 2011-08-25 | $8.72 | $57.41 | 32,400 | — | — |
| 2011-08-24 | $8.88 | $58.46 | 26,400 | — | — |
| 2011-08-23 | $8.41 | $55.37 | 22,100 | — | — |
| 2011-08-22 | $8.24 | $54.25 | 29,000 | — | — |
| 2011-08-19 | $8.33 | $54.84 | 36,500 | — | — |
| 2011-08-18 | $8.35 | $54.97 | 44,900 | — | — |
| 2011-08-17 | $8.92 | $58.73 | 25,700 | — | — |
| 2011-08-16 | $9.07 | $59.72 | 28,700 | — | — |
| 2011-08-15 | $9.29 | $61.16 | 136,000 | — | — |
| 2011-08-12 | $10.03 | $66.04 | 29,300 | — | — |
| 2011-08-11 | $9.25 | $60.90 | 41,200 | — | — |
| 2011-08-10 | $8.75 | $57.61 | 81,500 | — | — |
| 2011-08-09 | $8.55 | $56.29 | 86,000 | — | — |
| 2011-08-08 | $9.34 | $61.49 | 85,400 | — | — |
| 2011-08-05 | $10.25 | $67.48 | 64,100 | — | — |
| 2011-08-04 | $10.50 | $69.13 | 55,600 | — | — |
| 2011-08-03 | $11.12 | $73.21 | 42,500 | — | — |
| 2011-08-02 | $11.41 | $75.12 | 27,600 | — | — |
| 2011-08-01 | $12.04 | $79.27 | 31,700 | — | — |
| 2011-07-29 | $11.85 | $78.02 | 22,500 | — | — |
| 2011-07-28 | $12.02 | $79.14 | 39,300 | — | — |
| 2011-07-27 | $11.77 | $77.49 | 85,500 | — | — |
| 2011-07-26 | $12.76 | $84.01 | 48,200 | — | — |
| 2011-07-25 | $12.45 | $81.97 | 40,500 | — | — |
| 2011-07-22 | $12.10 | $79.66 | 65,600 | — | — |
| 2011-07-21 | $12.11 | $79.73 | 26,200 | — | — |
| 2011-07-20 | $12.03 | $79.20 | 90,000 | — | — |
| 2011-07-19 | $11.88 | $77.36 | 41,700 | — | — |
| 2011-07-18 | $11.92 | $77.62 | 69,000 | — | — |
| 2011-07-15 | $11.73 | $76.38 | 27,500 | — | — |
| 2011-07-14 | $11.70 | $76.19 | 44,200 | — | — |
| 2011-07-13 | $11.36 | $73.97 | 34,200 | — | — |
| 2011-07-12 | $11.03 | $71.82 | 28,700 | — | — |
| 2011-07-11 | $11.01 | $71.69 | 24,200 | — | — |
| 2011-07-08 | $11.01 | $71.69 | 27,000 | — | — |
| 2011-07-07 | $11.02 | $71.76 | 81,400 | — | — |
| 2011-07-06 | $10.80 | $70.33 | 68,600 | — | — |
| 2011-07-05 | $10.95 | $71.30 | 64,700 | — | — |
| 2011-07-01 | $10.73 | $69.87 | 16,600 | — | — |
| 2011-06-30 | $10.71 | $69.74 | 28,700 | — | — |
| 2011-06-29 | $10.71 | $69.74 | 26,900 | — | — |
| 2011-06-28 | $10.85 | $70.65 | 232,100 | — | — |
| 2011-06-27 | $9.80 | $63.82 | 4,900 | — | — |
| 2011-06-24 | $10.00 | $65.12 | 16,600 | — | — |
| 2011-06-23 | $9.75 | $63.49 | 8,800 | — | — |
| 2011-06-22 | $9.75 | $63.49 | 4,900 | — | — |
| 2011-06-21 | $9.80 | $63.82 | 4,000 | — | — |
| 2011-06-20 | $9.60 | $62.51 | 13,700 | — | — |
| 2011-06-17 | $9.80 | $63.82 | 12,500 | — | — |
| 2011-06-16 | $9.75 | $63.49 | 9,300 | — | — |
| 2011-06-15 | $9.75 | $63.49 | 8,400 | — | — |
| 2011-06-14 | $9.75 | $63.49 | 9,500 | — | — |
| 2011-06-13 | $9.81 | $63.88 | 9,600 | — | — |
| 2011-06-10 | $9.65 | $62.84 | 8,200 | — | — |
| 2011-06-09 | $9.62 | $62.64 | 6,500 | — | — |
| 2011-06-08 | $9.28 | $60.43 | 15,700 | — | — |
| 2011-06-07 | $9.43 | $61.41 | 18,300 | — | — |
| 2011-06-06 | $9.51 | $61.93 | 8,400 | — | — |
| 2011-06-03 | $9.62 | $62.64 | 5,300 | — | — |
| 2011-06-02 | $9.58 | $62.38 | 8,100 | — | — |
| 2011-06-01 | $9.72 | $63.29 | 9,600 | — | — |
| 2011-05-31 | $9.89 | $64.40 | 17,300 | — | — |
| 2011-05-27 | $9.51 | $61.93 | 6,300 | — | — |
| 2011-05-26 | $9.36 | $60.95 | 2,600 | — | — |
| 2011-05-25 | $9.30 | $60.56 | 4,000 | — | — |
| 2011-05-24 | $9.29 | $60.49 | 16,000 | — | — |
| 2011-05-23 | $9.23 | $60.10 | 41,100 | — | — |
| 2011-05-20 | $9.71 | $63.23 | 13,000 | — | — |
| 2011-05-19 | $9.95 | $64.79 | 17,100 | — | — |
| 2011-05-18 | $9.96 | $64.86 | 6,400 | — | — |
| 2011-05-17 | $9.96 | $64.86 | 11,500 | — | — |
| 2011-05-16 | $9.99 | $65.05 | 9,700 | — | — |
| 2011-05-13 | $10.04 | $65.38 | 29,000 | — | — |
| 2011-05-12 | $10.05 | $65.44 | 9,400 | — | — |
| 2011-05-11 | $10.00 | $65.12 | 10,300 | — | — |
| 2011-05-10 | $10.17 | $66.22 | 11,900 | — | — |
| 2011-05-09 | $10.08 | $65.64 | 18,100 | — | — |
| 2011-05-06 | $10.25 | $66.75 | 8,700 | — | — |
| 2011-05-05 | $10.34 | $67.33 | 5,800 | — | — |
| 2011-05-04 | $10.21 | $66.48 | 5,800 | — | — |
| 2011-05-03 | $10.25 | $66.75 | 18,600 | — | — |
| 2011-05-02 | $10.80 | $70.33 | 21,000 | — | — |
| 2011-04-29 | $10.60 | $69.02 | 50,000 | — | — |
| 2011-04-28 | $10.20 | $66.42 | 5,300 | — | — |
| 2011-04-27 | $10.30 | $67.07 | 12,200 | — | — |
| 2011-04-26 | $10.00 | $65.12 | 7,600 | — | — |
| 2011-04-25 | $10.09 | $65.70 | 8,600 | — | — |
| 2011-04-21 | $10.15 | $66.09 | 11,700 | — | — |
| 2011-04-20 | $10.36 | $67.46 | 37,900 | — | — |
| 2011-04-19 | $10.37 | $67.53 | 15,700 | — | — |
| 2011-04-18 | $10.20 | $66.42 | 27,400 | — | — |
| 2011-04-15 | $10.00 | $65.12 | 19,200 | — | — |
| 2011-04-14 | $10.02 | $65.25 | 9,400 | — | — |
| 2011-04-13 | $10.28 | $66.94 | 11,100 | — | — |
| 2011-04-12 | $10.43 | $67.20 | 19,600 | — | — |
| 2011-04-11 | $10.50 | $67.65 | 51,300 | — | — |
| 2011-04-08 | $10.17 | $65.53 | 8,600 | — | — |
| 2011-04-07 | $10.15 | $65.40 | 8,600 | — | — |
| 2011-04-06 | $10.02 | $64.56 | 14,100 | — | — |
| 2011-04-05 | $10.06 | $64.82 | 14,600 | — | — |
| 2011-04-04 | $10.15 | $65.40 | 14,400 | — | — |
| 2011-04-01 | $10.25 | $66.04 | 19,000 | — | — |
| 2011-03-31 | $10.19 | $65.65 | 30,000 | — | — |
| 2011-03-30 | $9.94 | $64.04 | 20,500 | — | — |
| 2011-03-29 | $9.82 | $63.27 | 16,800 | — | — |
| 2011-03-28 | $9.82 | $63.27 | 10,000 | — | — |
| 2011-03-25 | $9.75 | $62.82 | 21,300 | — | — |
| 2011-03-24 | $9.85 | $63.46 | 17,600 | — | — |
| 2011-03-23 | $9.75 | $62.82 | 9,900 | — | — |
| 2011-03-22 | $9.78 | $63.01 | 12,800 | — | — |
| 2011-03-21 | $9.80 | $63.14 | 11,800 | — | — |
| 2011-03-18 | $9.75 | $62.82 | 25,800 | — | — |
| 2011-03-17 | $9.65 | $62.18 | 19,900 | — | — |
| 2011-03-16 | $9.43 | $60.76 | 30,200 | — | — |
| 2011-03-15 | $9.27 | $59.73 | 54,000 | — | — |
| 2011-03-14 | $9.67 | $62.30 | 15,600 | — | — |
| 2011-03-11 | $9.69 | $62.43 | 45,900 | — | — |
| 2011-03-10 | $9.70 | $62.50 | 36,500 | — | — |
| 2011-03-09 | $9.75 | $62.82 | 33,000 | — | — |
| 2011-03-08 | $9.97 | $64.24 | 26,100 | — | — |
| 2011-03-07 | $10.03 | $64.62 | 30,300 | — | — |
| 2011-03-04 | $10.14 | $65.33 | 23,800 | — | — |
| 2011-03-03 | $10.17 | $65.53 | 14,300 | — | — |
| 2011-03-02 | $10.23 | $65.91 | 20,900 | — | — |
| 2011-03-01 | $10.24 | $65.98 | 37,000 | — | — |
| 2011-02-28 | $10.20 | $65.72 | 27,200 | — | — |
| 2011-02-25 | $9.94 | $64.04 | 20,500 | — | — |
| 2011-02-24 | $10.02 | $64.56 | 42,300 | — | — |
| 2011-02-23 | $9.91 | $63.85 | 49,700 | — | — |
| 2011-02-22 | $10.01 | $64.50 | 71,500 | — | — |
| 2011-02-18 | $9.88 | $63.66 | 17,500 | — | — |
| 2011-02-17 | $10.13 | $65.27 | 39,200 | — | — |
| 2011-02-16 | $10.01 | $64.50 | 24,400 | — | — |
| 2011-02-15 | $10.00 | $64.43 | 25,700 | — | — |
| 2011-02-14 | $9.96 | $64.17 | 66,700 | — | — |
| 2011-02-11 | $9.63 | $62.05 | 64,700 | — | — |
| 2011-02-10 | $9.68 | $62.37 | 16,300 | — | — |
| 2011-02-09 | $9.84 | $63.40 | 15,600 | — | — |
| 2011-02-08 | $9.95 | $64.11 | 64,600 | — | — |
| 2011-02-07 | $9.56 | $61.60 | 40,700 | — | — |
| 2011-02-04 | $9.25 | $59.60 | 36,900 | — | — |
| 2011-02-03 | $9.00 | $57.99 | 17,000 | — | — |
| 2011-02-02 | $8.88 | $57.21 | 24,300 | — | — |
| 2011-02-01 | $8.75 | $56.38 | 9,700 | — | — |
| 2011-01-31 | $8.66 | $55.80 | 16,300 | — | — |
| 2011-01-28 | $8.60 | $55.41 | 14,900 | — | — |
| 2011-01-27 | $8.76 | $56.44 | 11,100 | — | — |
| 2011-01-26 | $8.79 | $56.63 | 17,800 | — | — |
| 2011-01-25 | $8.64 | $55.67 | 31,800 | — | — |
| 2011-01-24 | $8.56 | $55.15 | 18,600 | — | — |
| 2011-01-21 | $8.50 | $54.77 | 44,500 | — | — |
| 2011-01-20 | $8.50 | $54.77 | 168,700 | — | — |
| 2011-01-19 | $9.14 | $58.89 | 108,200 | — | — |
| 2011-01-18 | $9.27 | $59.02 | 52,100 | — | — |
| 2011-01-14 | $9.10 | $57.94 | 29,400 | — | — |
| 2011-01-13 | $9.02 | $57.43 | 23,900 | — | — |
| 2011-01-12 | $9.11 | $58.00 | 40,300 | — | — |
| 2011-01-11 | $8.83 | $56.22 | 14,500 | — | — |
| 2011-01-10 | $8.75 | $55.71 | 11,900 | — | — |
| 2011-01-07 | $8.75 | $55.71 | 21,100 | — | — |
| 2011-01-06 | $8.80 | $56.03 | 16,400 | — | — |
| 2011-01-05 | $8.83 | $56.22 | 14,700 | — | — |
| 2011-01-04 | $8.70 | $55.39 | 20,000 | — | — |
| 2011-01-03 | $8.68 | $55.26 | 44,500 | — | — |