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 | $13.63 | $26.96 | 764,400 | — | — |
| 2011-12-29 | $13.74 | $27.18 | 594,300 | — | — |
| 2011-12-28 | $13.41 | $26.52 | 911,100 | — | — |
| 2011-12-27 | $13.47 | $26.65 | 1,393,500 | — | — |
| 2011-12-23 | $13.42 | $26.55 | 743,400 | — | — |
| 2011-12-22 | $13.29 | $26.29 | 921,300 | — | — |
| 2011-12-21 | $13.14 | $26.00 | 667,200 | — | — |
| 2011-12-20 | $13.20 | $26.11 | 788,700 | — | — |
| 2011-12-19 | $12.65 | $25.02 | 1,002,600 | — | — |
| 2011-12-16 | $12.69 | $25.10 | 2,023,800 | — | — |
| 2011-12-15 | $12.64 | $25.01 | 1,933,800 | — | — |
| 2011-12-14 | $13.00 | $25.72 | 813,300 | — | — |
| 2011-12-13 | $13.28 | $26.27 | 1,277,400 | — | — |
| 2011-12-12 | $13.74 | $27.19 | 474,300 | — | — |
| 2011-12-09 | $14.11 | $27.91 | 540,600 | — | — |
| 2011-12-08 | $13.70 | $27.10 | 507,900 | — | — |
| 2011-12-07 | $14.28 | $28.24 | 412,800 | — | — |
| 2011-12-06 | $14.36 | $28.42 | 383,700 | — | — |
| 2011-12-05 | $14.37 | $28.42 | 490,200 | — | — |
| 2011-12-02 | $14.22 | $28.13 | 435,600 | — | — |
| 2011-12-01 | $14.20 | $28.09 | 373,200 | — | — |
| 2011-11-30 | $14.33 | $28.35 | 904,500 | — | — |
| 2011-11-29 | $13.50 | $26.71 | 722,400 | — | — |
| 2011-11-28 | $13.46 | $26.62 | 908,400 | — | — |
| 2011-11-25 | $12.77 | $25.26 | 330,900 | — | — |
| 2011-11-23 | $12.80 | $25.32 | 1,464,300 | — | — |
| 2011-11-22 | $13.59 | $26.89 | 554,700 | — | — |
| 2011-11-21 | $13.53 | $26.76 | 1,181,100 | — | — |
| 2011-11-18 | $13.77 | $27.25 | 620,700 | — | — |
| 2011-11-17 | $13.83 | $27.35 | 849,900 | — | — |
| 2011-11-16 | $14.27 | $28.24 | 1,650,300 | — | — |
| 2011-11-15 | $14.50 | $28.69 | 1,075,200 | — | — |
| 2011-11-14 | $14.51 | $28.71 | 632,700 | — | — |
| 2011-11-11 | $14.75 | $29.18 | 647,400 | — | — |
| 2011-11-10 | $14.28 | $28.25 | 667,800 | — | — |
| 2011-11-09 | $14.26 | $28.21 | 1,073,100 | — | — |
| 2011-11-08 | $15.02 | $29.71 | 675,300 | — | — |
| 2011-11-07 | $14.70 | $29.08 | 354,600 | — | — |
| 2011-11-04 | $14.81 | $29.29 | 602,400 | — | — |
| 2011-11-03 | $14.79 | $29.25 | 1,050,300 | — | — |
| 2011-11-02 | $14.16 | $28.01 | 1,099,500 | — | — |
| 2011-11-01 | $13.85 | $27.40 | 1,554,300 | — | — |
| 2011-10-31 | $14.31 | $28.32 | 1,174,800 | — | — |
| 2011-10-28 | $14.64 | $28.97 | 973,800 | — | — |
| 2011-10-27 | $14.59 | $28.86 | 1,713,000 | — | — |
| 2011-10-26 | $13.54 | $26.78 | 545,400 | — | — |
| 2011-10-25 | $13.27 | $26.25 | 1,090,800 | — | — |
| 2011-10-24 | $13.49 | $26.69 | 895,500 | — | — |
| 2011-10-21 | $13.15 | $26.02 | 564,900 | — | — |
| 2011-10-20 | $12.79 | $25.30 | 807,300 | — | — |
| 2011-10-19 | $12.93 | $25.58 | 906,000 | — | — |
| 2011-10-18 | $13.13 | $25.98 | 1,013,400 | — | — |
| 2011-10-17 | $12.72 | $25.16 | 1,462,200 | — | — |
| 2011-10-14 | $12.92 | $25.57 | 507,000 | — | — |
| 2011-10-13 | $12.68 | $25.08 | 768,000 | — | — |
| 2011-10-12 | $12.88 | $25.34 | 1,265,400 | — | — |
| 2011-10-11 | $12.57 | $24.73 | 1,252,800 | — | — |
| 2011-10-10 | $12.65 | $24.90 | 1,059,300 | — | — |
| 2011-10-07 | $12.07 | $23.75 | 1,284,600 | — | — |
| 2011-10-06 | $11.97 | $23.55 | 1,224,300 | — | — |
| 2011-10-05 | $11.70 | $23.03 | 1,557,300 | — | — |
| 2011-10-04 | $11.79 | $23.19 | 2,475,300 | — | — |
| 2011-10-03 | $10.82 | $21.30 | 1,987,200 | — | — |
| 2011-09-30 | $11.38 | $22.39 | 1,619,400 | — | — |
| 2011-09-29 | $11.74 | $23.11 | 803,100 | — | — |
| 2011-09-28 | $11.55 | $22.72 | 884,700 | — | — |
| 2011-09-27 | $12.00 | $23.61 | 498,600 | — | — |
| 2011-09-26 | $11.78 | $23.18 | 681,000 | — | — |
| 2011-09-23 | $11.38 | $22.38 | 1,119,600 | — | — |
| 2011-09-22 | $11.06 | $21.77 | 1,156,500 | — | — |
| 2011-09-21 | $11.49 | $22.61 | 929,100 | — | — |
| 2011-09-20 | $12.05 | $23.72 | 1,387,200 | — | — |
| 2011-09-19 | $12.57 | $24.74 | 1,041,900 | — | — |
| 2011-09-16 | $12.60 | $24.80 | 786,300 | — | — |
| 2011-09-15 | $12.67 | $24.92 | 882,000 | — | — |
| 2011-09-14 | $12.51 | $24.61 | 1,277,400 | — | — |
| 2011-09-13 | $12.19 | $23.99 | 3,701,100 | — | — |
| 2011-09-12 | $11.82 | $23.26 | 1,268,100 | — | — |
| 2011-09-09 | $11.87 | $23.36 | 2,209,500 | — | — |
| 2011-09-08 | $12.43 | $24.46 | 903,300 | — | — |
| 2011-09-07 | $12.74 | $25.07 | 640,500 | — | — |
| 2011-09-06 | $12.20 | $24.00 | 1,065,600 | — | — |
| 2011-09-02 | $12.36 | $24.33 | 1,173,600 | — | — |
| 2011-09-01 | $12.85 | $25.29 | 1,052,100 | — | — |
| 2011-08-31 | $13.16 | $25.89 | 849,600 | — | — |
| 2011-08-30 | $13.21 | $26.00 | 944,400 | — | — |
| 2011-08-29 | $13.03 | $25.64 | 893,700 | — | — |
| 2011-08-26 | $12.38 | $24.35 | 1,212,300 | — | — |
| 2011-08-25 | $11.98 | $23.57 | 1,931,700 | — | — |
| 2011-08-24 | $12.52 | $24.63 | 1,389,900 | — | — |
| 2011-08-23 | $12.27 | $24.14 | 1,093,800 | — | — |
| 2011-08-22 | $11.62 | $22.87 | 2,177,100 | — | — |
| 2011-08-19 | $11.41 | $22.44 | 1,854,600 | — | — |
| 2011-08-18 | $11.85 | $23.32 | 1,614,600 | — | — |
| 2011-08-17 | $12.61 | $24.82 | 1,409,700 | — | — |
| 2011-08-16 | $12.85 | $25.28 | 1,560,900 | — | — |
| 2011-08-15 | $13.26 | $26.08 | 663,000 | — | — |
| 2011-08-12 | $12.96 | $25.51 | 1,606,500 | — | — |
| 2011-08-11 | $12.76 | $25.11 | 1,993,200 | — | — |
| 2011-08-10 | $11.99 | $23.58 | 1,959,900 | — | — |
| 2011-08-09 | $12.50 | $24.59 | 3,008,400 | — | — |
| 2011-08-08 | $11.64 | $22.91 | 2,486,400 | — | — |
| 2011-08-05 | $12.93 | $25.44 | 1,728,300 | — | — |
| 2011-08-04 | $12.93 | $25.43 | 2,539,800 | — | — |
| 2011-08-03 | $13.84 | $27.23 | 1,854,300 | — | — |
| 2011-08-02 | $13.78 | $27.12 | 2,083,200 | — | — |
| 2011-08-01 | $14.45 | $28.44 | 2,147,100 | — | — |
| 2011-07-29 | $14.64 | $28.81 | 2,419,200 | — | — |
| 2011-07-28 | $14.72 | $28.96 | 5,107,200 | — | — |
| 2011-07-27 | $15.76 | $31.02 | 1,245,000 | — | — |
| 2011-07-26 | $16.48 | $32.43 | 880,200 | — | — |
| 2011-07-25 | $16.83 | $33.12 | 1,396,500 | — | — |
| 2011-07-22 | $16.84 | $33.13 | 580,800 | — | — |
| 2011-07-21 | $16.85 | $33.15 | 678,900 | — | — |
| 2011-07-20 | $16.74 | $32.94 | 516,900 | — | — |
| 2011-07-19 | $16.78 | $33.01 | 764,400 | — | — |
| 2011-07-18 | $16.45 | $32.37 | 905,400 | — | — |
| 2011-07-15 | $16.64 | $32.75 | 818,700 | — | — |
| 2011-07-14 | $16.65 | $32.75 | 1,036,500 | — | — |
| 2011-07-13 | $17.08 | $33.47 | 897,000 | — | — |
| 2011-07-12 | $17.10 | $33.51 | 1,210,200 | — | — |
| 2011-07-11 | $17.35 | $34.00 | 1,231,800 | — | — |
| 2011-07-08 | $17.87 | $35.02 | 732,300 | — | — |
| 2011-07-07 | $17.95 | $35.17 | 1,276,500 | — | — |
| 2011-07-06 | $17.89 | $35.06 | 1,433,700 | — | — |
| 2011-07-05 | $17.67 | $34.62 | 1,588,200 | — | — |
| 2011-07-01 | $17.18 | $33.66 | 1,308,900 | — | — |
| 2011-06-30 | $16.89 | $33.09 | 1,972,500 | — | — |
| 2011-06-29 | $16.75 | $32.82 | 1,210,500 | — | — |
| 2011-06-28 | $16.55 | $32.44 | 838,500 | — | — |
| 2011-06-27 | $16.34 | $32.01 | 921,300 | — | — |
| 2011-06-24 | $16.28 | $31.91 | 483,300 | — | — |
| 2011-06-23 | $16.46 | $32.25 | 1,731,300 | — | — |
| 2011-06-22 | $16.50 | $32.33 | 1,484,400 | — | — |
| 2011-06-21 | $16.69 | $32.70 | 823,200 | — | — |
| 2011-06-20 | $16.33 | $31.99 | 893,100 | — | — |
| 2011-06-17 | $16.05 | $31.45 | 1,239,000 | — | — |
| 2011-06-16 | $15.96 | $31.27 | 714,900 | — | — |
| 2011-06-15 | $15.99 | $31.33 | 1,106,700 | — | — |
| 2011-06-14 | $16.20 | $31.74 | 888,600 | — | — |
| 2011-06-13 | $15.88 | $31.12 | 1,131,300 | — | — |
| 2011-06-10 | $16.04 | $31.42 | 1,092,900 | — | — |
| 2011-06-09 | $16.33 | $32.00 | 1,001,700 | — | — |
| 2011-06-08 | $16.23 | $31.80 | 979,800 | — | — |
| 2011-06-07 | $16.30 | $31.95 | 1,144,200 | — | — |
| 2011-06-06 | $16.32 | $31.99 | 762,300 | — | — |
| 2011-06-03 | $16.58 | $32.48 | 1,159,200 | — | — |
| 2011-06-02 | $16.73 | $32.78 | 1,585,200 | — | — |
| 2011-06-01 | $16.66 | $32.64 | 1,666,800 | — | — |
| 2011-05-31 | $16.85 | $33.02 | 2,382,600 | — | — |
| 2011-05-27 | $16.52 | $32.36 | 504,600 | — | — |
| 2011-05-26 | $16.44 | $32.22 | 483,000 | — | — |
| 2011-05-25 | $16.29 | $31.93 | 516,900 | — | — |
| 2011-05-24 | $16.07 | $31.48 | 644,700 | — | — |
| 2011-05-23 | $16.15 | $31.64 | 1,045,800 | — | — |
| 2011-05-20 | $16.56 | $32.46 | 1,705,800 | — | — |
| 2011-05-19 | $16.60 | $32.52 | 987,600 | — | — |
| 2011-05-18 | $16.35 | $32.03 | 695,100 | — | — |
| 2011-05-17 | $15.96 | $31.27 | 919,500 | — | — |
| 2011-05-16 | $16.25 | $31.85 | 1,290,900 | — | — |
| 2011-05-13 | $16.57 | $32.48 | 1,721,100 | — | — |
| 2011-05-12 | $16.46 | $32.26 | 657,000 | — | — |
| 2011-05-11 | $16.38 | $32.09 | 770,700 | — | — |
| 2011-05-10 | $16.52 | $32.38 | 962,100 | — | — |
| 2011-05-09 | $16.27 | $31.89 | 783,000 | — | — |
| 2011-05-06 | $16.09 | $31.53 | 534,000 | — | — |
| 2011-05-05 | $16.07 | $31.50 | 756,600 | — | — |
| 2011-05-04 | $16.17 | $31.69 | 915,000 | — | — |
| 2011-05-03 | $16.51 | $32.36 | 1,331,700 | — | — |
| 2011-05-02 | $16.57 | $32.48 | 1,313,700 | — | — |
| 2011-04-29 | $16.68 | $32.68 | 1,260,000 | — | — |
| 2011-04-28 | $16.86 | $33.03 | 3,588,600 | — | — |
| 2011-04-27 | $15.64 | $30.65 | 1,927,800 | — | — |
| 2011-04-26 | $15.68 | $30.73 | 867,000 | — | — |
| 2011-04-25 | $15.39 | $30.15 | 891,900 | — | — |
| 2011-04-21 | $15.36 | $30.09 | 981,600 | — | — |
| 2011-04-20 | $15.03 | $29.44 | 1,189,500 | — | — |
| 2011-04-19 | $14.94 | $29.28 | 1,441,500 | — | — |
| 2011-04-18 | $14.76 | $28.92 | 919,500 | — | — |
| 2011-04-15 | $15.11 | $29.60 | 3,350,700 | — | — |
| 2011-04-14 | $14.42 | $28.26 | 743,700 | — | — |
| 2011-04-13 | $14.53 | $28.34 | 1,169,400 | — | — |
| 2011-04-12 | $14.40 | $28.09 | 1,332,300 | — | — |
| 2011-04-11 | $14.57 | $28.41 | 454,200 | — | — |
| 2011-04-08 | $14.66 | $28.59 | 511,500 | — | — |
| 2011-04-07 | $14.80 | $28.87 | 958,800 | — | — |
| 2011-04-06 | $14.91 | $29.08 | 722,100 | — | — |
| 2011-04-05 | $14.98 | $29.21 | 887,400 | — | — |
| 2011-04-04 | $15.00 | $29.25 | 685,500 | — | — |
| 2011-04-01 | $15.04 | $29.34 | 1,265,100 | — | — |
| 2011-03-31 | $15.16 | $29.57 | 1,834,200 | — | — |
| 2011-03-30 | $14.81 | $28.87 | 584,100 | — | — |
| 2011-03-29 | $14.63 | $28.52 | 482,100 | — | — |
| 2011-03-28 | $14.52 | $28.32 | 702,300 | — | — |
| 2011-03-25 | $14.49 | $28.26 | 573,000 | — | — |
| 2011-03-24 | $14.34 | $27.96 | 472,200 | — | — |
| 2011-03-23 | $14.17 | $27.64 | 419,100 | — | — |
| 2011-03-22 | $14.23 | $27.75 | 439,800 | — | — |
| 2011-03-21 | $14.26 | $27.80 | 364,800 | — | — |
| 2011-03-18 | $13.88 | $27.06 | 540,900 | — | — |
| 2011-03-17 | $13.73 | $26.77 | 530,700 | — | — |
| 2011-03-16 | $13.52 | $26.36 | 1,167,600 | — | — |
| 2011-03-15 | $13.72 | $26.76 | 673,200 | — | — |
| 2011-03-14 | $13.86 | $27.02 | 702,600 | — | — |
| 2011-03-11 | $13.80 | $26.92 | 807,600 | — | — |
| 2011-03-10 | $13.62 | $26.57 | 785,100 | — | — |
| 2011-03-09 | $13.96 | $27.22 | 507,600 | — | — |
| 2011-03-08 | $13.97 | $27.24 | 453,000 | — | — |
| 2011-03-07 | $13.72 | $26.75 | 1,420,200 | — | — |
| 2011-03-04 | $13.74 | $26.80 | 621,300 | — | — |
| 2011-03-03 | $14.02 | $27.33 | 811,800 | — | — |
| 2011-03-02 | $13.49 | $26.31 | 713,700 | — | — |
| 2011-03-01 | $13.39 | $26.11 | 1,136,400 | — | — |
| 2011-02-28 | $13.57 | $26.46 | 635,700 | — | — |
| 2011-02-25 | $13.57 | $26.47 | 1,048,200 | — | — |
| 2011-02-24 | $13.34 | $26.01 | 2,325,900 | — | — |
| 2011-02-23 | $13.30 | $25.94 | 1,493,700 | — | — |
| 2011-02-22 | $13.61 | $26.55 | 1,126,800 | — | — |
| 2011-02-18 | $14.15 | $27.60 | 997,800 | — | — |
| 2011-02-17 | $14.24 | $27.78 | 833,100 | — | — |
| 2011-02-16 | $14.13 | $27.56 | 1,222,200 | — | — |
| 2011-02-15 | $14.22 | $27.74 | 2,500,200 | — | — |
| 2011-02-14 | $14.17 | $27.63 | 542,400 | — | — |
| 2011-02-11 | $14.06 | $27.42 | 1,051,500 | — | — |
| 2011-02-10 | $13.89 | $27.08 | 1,234,800 | — | — |
| 2011-02-09 | $13.66 | $26.63 | 847,800 | — | — |
| 2011-02-08 | $13.85 | $27.00 | 978,000 | — | — |
| 2011-02-07 | $13.79 | $26.90 | 713,700 | — | — |
| 2011-02-04 | $13.52 | $26.36 | 925,500 | — | — |
| 2011-02-03 | $13.50 | $26.33 | 1,346,400 | — | — |
| 2011-02-02 | $13.45 | $26.23 | 1,831,500 | — | — |
| 2011-02-01 | $13.72 | $26.75 | 4,672,800 | — | — |
| 2011-01-31 | $14.16 | $27.61 | 1,616,100 | — | — |
| 2011-01-28 | $14.05 | $27.40 | 1,590,900 | — | — |
| 2011-01-27 | $14.07 | $27.44 | 613,800 | — | — |
| 2011-01-26 | $13.95 | $27.20 | 1,902,600 | — | — |
| 2011-01-25 | $13.87 | $27.05 | 1,005,000 | — | — |
| 2011-01-24 | $13.86 | $27.02 | 1,203,300 | — | — |
| 2011-01-21 | $13.75 | $26.82 | 1,699,200 | — | — |
| 2011-01-20 | $13.58 | $26.48 | 2,233,800 | — | — |
| 2011-01-19 | $13.68 | $26.68 | 1,387,200 | — | — |
| 2011-01-18 | $13.67 | $26.65 | 1,728,300 | — | — |
| 2011-01-14 | $13.38 | $26.09 | 371,100 | — | — |
| 2011-01-13 | $13.28 | $25.90 | 512,400 | — | — |
| 2011-01-12 | $13.32 | $25.83 | 1,015,800 | — | — |
| 2011-01-11 | $13.22 | $25.65 | 638,100 | — | — |
| 2011-01-10 | $13.18 | $25.57 | 761,100 | — | — |
| 2011-01-07 | $13.11 | $25.42 | 855,000 | — | — |
| 2011-01-06 | $13.20 | $25.61 | 630,900 | — | — |
| 2011-01-05 | $13.26 | $25.72 | 484,500 | — | — |
| 2011-01-04 | $13.21 | $25.63 | 593,100 | — | — |
| 2011-01-03 | $13.46 | $26.10 | 1,008,900 | — | — |