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
- 2009-07-30 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 | $13.39 | $13.69 | 524,800 | — | — |
| 2011-12-29 | $13.18 | $13.47 | 398,500 | — | — |
| 2011-12-28 | $13.21 | $13.50 | 453,800 | — | — |
| 2011-12-27 | $13.71 | $14.01 | 300,700 | — | — |
| 2011-12-23 | $13.98 | $14.29 | 172,700 | — | — |
| 2011-12-22 | $14.03 | $14.34 | 377,600 | — | — |
| 2011-12-21 | $13.87 | $14.18 | 377,100 | — | — |
| 2011-12-20 | $13.61 | $13.91 | 825,100 | — | — |
| 2011-12-19 | $13.21 | $13.50 | 631,600 | — | — |
| 2011-12-16 | $13.09 | $13.38 | 1,109,900 | — | — |
| 2011-12-15 | $12.78 | $13.06 | 910,500 | — | — |
| 2011-12-14 | $13.00 | $13.29 | 1,057,800 | — | — |
| 2011-12-13 | $13.24 | $13.53 | 673,900 | — | — |
| 2011-12-12 | $13.93 | $14.24 | 442,700 | — | — |
| 2011-12-09 | $14.49 | $14.81 | 654,500 | — | — |
| 2011-12-08 | $13.82 | $14.13 | 957,500 | — | — |
| 2011-12-07 | $14.77 | $15.10 | 446,700 | — | — |
| 2011-12-06 | $14.83 | $15.16 | 699,900 | — | — |
| 2011-12-05 | $14.85 | $15.18 | 813,300 | — | — |
| 2011-12-02 | $14.66 | $14.98 | 534,600 | — | — |
| 2011-12-01 | $14.63 | $14.95 | 604,800 | — | — |
| 2011-11-30 | $14.93 | $15.26 | 1,375,100 | — | — |
| 2011-11-29 | $13.82 | $14.13 | 322,500 | — | — |
| 2011-11-28 | $13.91 | $14.22 | 739,700 | — | — |
| 2011-11-25 | $13.12 | $13.41 | 261,600 | — | — |
| 2011-11-23 | $13.45 | $13.75 | 783,000 | — | — |
| 2011-11-22 | $13.86 | $14.17 | 830,400 | — | — |
| 2011-11-21 | $13.84 | $14.15 | 736,200 | — | — |
| 2011-11-18 | $13.96 | $14.27 | 955,500 | — | — |
| 2011-11-17 | $13.99 | $14.30 | 972,400 | — | — |
| 2011-11-16 | $13.89 | $14.20 | 1,525,700 | — | — |
| 2011-11-15 | $15.23 | $15.57 | 504,600 | — | — |
| 2011-11-14 | $14.72 | $15.05 | 876,000 | — | — |
| 2011-11-11 | $14.91 | $15.24 | 1,257,200 | — | — |
| 2011-11-10 | $15.72 | $16.07 | 442,300 | — | — |
| 2011-11-09 | $15.51 | $15.85 | 1,394,700 | — | — |
| 2011-11-08 | $16.77 | $17.14 | 921,700 | — | — |
| 2011-11-07 | $16.73 | $17.10 | 580,600 | — | — |
| 2011-11-04 | $16.93 | $17.31 | 468,100 | — | — |
| 2011-11-03 | $17.13 | $17.51 | 740,800 | — | — |
| 2011-11-02 | $16.41 | $16.77 | 479,200 | — | — |
| 2011-11-01 | $15.90 | $16.25 | 680,600 | — | — |
| 2011-10-31 | $16.67 | $17.04 | 565,100 | — | — |
| 2011-10-28 | $17.74 | $18.13 | 654,100 | — | — |
| 2011-10-27 | $17.93 | $18.33 | 1,269,900 | — | — |
| 2011-10-26 | $16.33 | $16.69 | 1,018,100 | — | — |
| 2011-10-25 | $16.43 | $16.79 | 452,900 | — | — |
| 2011-10-24 | $17.34 | $17.72 | 641,000 | — | — |
| 2011-10-21 | $16.27 | $16.63 | 540,100 | — | — |
| 2011-10-20 | $15.60 | $15.95 | 1,091,700 | — | — |
| 2011-10-19 | $15.84 | $16.19 | 480,600 | — | — |
| 2011-10-18 | $16.76 | $17.13 | 551,900 | — | — |
| 2011-10-17 | $15.73 | $16.08 | 524,600 | — | — |
| 2011-10-14 | $16.99 | $17.37 | 662,400 | — | — |
| 2011-10-13 | $16.71 | $17.08 | 620,700 | — | — |
| 2011-10-12 | $16.71 | $17.08 | 1,147,900 | — | — |
| 2011-10-11 | $16.52 | $16.68 | 942,600 | — | — |
| 2011-10-10 | $15.58 | $15.73 | 733,000 | — | — |
| 2011-10-07 | $15.19 | $15.34 | 672,200 | — | — |
| 2011-10-06 | $15.38 | $15.53 | 852,100 | — | — |
| 2011-10-05 | $15.31 | $15.46 | 1,112,800 | — | — |
| 2011-10-04 | $14.26 | $14.40 | 1,741,600 | — | — |
| 2011-10-03 | $13.51 | $13.64 | 1,560,700 | — | — |
| 2011-09-30 | $14.52 | $14.66 | 652,400 | — | — |
| 2011-09-29 | $15.07 | $15.22 | 1,140,000 | — | — |
| 2011-09-28 | $13.98 | $14.12 | 1,355,200 | — | — |
| 2011-09-27 | $15.15 | $15.30 | 903,700 | — | — |
| 2011-09-26 | $14.93 | $15.08 | 1,047,000 | — | — |
| 2011-09-23 | $14.67 | $14.81 | 753,600 | — | — |
| 2011-09-22 | $14.23 | $14.37 | 1,832,000 | — | — |
| 2011-09-21 | $15.65 | $15.80 | 1,600,600 | — | — |
| 2011-09-20 | $15.25 | $15.40 | 1,131,200 | — | — |
| 2011-09-19 | $16.40 | $16.56 | 1,022,500 | — | — |
| 2011-09-16 | $16.45 | $16.61 | 1,234,600 | — | — |
| 2011-09-15 | $16.09 | $16.25 | 993,900 | — | — |
| 2011-09-14 | $15.80 | $15.95 | 1,009,400 | — | — |
| 2011-09-13 | $15.22 | $15.37 | 566,800 | — | — |
| 2011-09-12 | $14.97 | $15.12 | 960,400 | — | — |
| 2011-09-09 | $15.23 | $15.38 | 856,600 | — | — |
| 2011-09-08 | $15.84 | $16.00 | 862,800 | — | — |
| 2011-09-07 | $16.12 | $16.28 | 624,900 | — | — |
| 2011-09-06 | $15.52 | $15.67 | 876,800 | — | — |
| 2011-09-02 | $15.79 | $15.94 | 702,000 | — | — |
| 2011-09-01 | $16.14 | $16.30 | 818,500 | — | — |
| 2011-08-31 | $16.75 | $16.91 | 1,041,900 | — | — |
| 2011-08-30 | $16.38 | $16.54 | 1,259,000 | — | — |
| 2011-08-29 | $16.08 | $16.24 | 814,300 | — | — |
| 2011-08-26 | $15.61 | $15.76 | 1,386,100 | — | — |
| 2011-08-25 | $14.76 | $14.90 | 2,153,600 | — | — |
| 2011-08-24 | $16.15 | $16.31 | 2,817,000 | — | — |
| 2011-08-23 | $18.20 | $18.38 | 773,900 | — | — |
| 2011-08-22 | $17.11 | $17.28 | 590,700 | — | — |
| 2011-08-19 | $17.00 | $17.17 | 1,506,000 | — | — |
| 2011-08-18 | $17.30 | $17.47 | 1,211,200 | — | — |
| 2011-08-17 | $18.98 | $19.17 | 748,600 | — | — |
| 2011-08-16 | $19.48 | $19.67 | 732,100 | — | — |
| 2011-08-15 | $20.59 | $20.79 | 694,500 | — | — |
| 2011-08-12 | $20.03 | $20.23 | 826,800 | — | — |
| 2011-08-11 | $19.75 | $19.94 | 914,000 | — | — |
| 2011-08-10 | $18.81 | $18.99 | 1,231,700 | — | — |
| 2011-08-09 | $19.38 | $19.57 | 2,840,600 | — | — |
| 2011-08-08 | $17.16 | $17.33 | 1,926,500 | — | — |
| 2011-08-05 | $18.34 | $18.52 | 2,738,500 | — | — |
| 2011-08-04 | $20.25 | $20.45 | 1,873,500 | — | — |
| 2011-08-03 | $22.40 | $22.62 | 1,349,700 | — | — |
| 2011-08-02 | $22.61 | $22.83 | 983,600 | — | — |
| 2011-08-01 | $23.48 | $23.71 | 1,118,800 | — | — |
| 2011-07-29 | $23.08 | $23.31 | 1,168,300 | — | — |
| 2011-07-28 | $22.59 | $22.81 | 560,400 | — | — |
| 2011-07-27 | $22.72 | $22.94 | 1,220,700 | — | — |
| 2011-07-26 | $24.26 | $24.50 | 614,000 | — | — |
| 2011-07-25 | $24.83 | $25.07 | 729,500 | — | — |
| 2011-07-22 | $24.85 | $25.09 | 628,400 | — | — |
| 2011-07-21 | $24.66 | $24.90 | 1,305,400 | — | — |
| 2011-07-20 | $24.39 | $24.63 | 878,700 | — | — |
| 2011-07-19 | $24.76 | $25.00 | 886,000 | — | — |
| 2011-07-18 | $24.18 | $24.42 | 1,290,900 | — | — |
| 2011-07-15 | $24.26 | $24.50 | 704,600 | — | — |
| 2011-07-14 | $24.37 | $24.61 | 1,230,400 | — | — |
| 2011-07-13 | $24.90 | $25.14 | 1,909,500 | — | — |
| 2011-07-12 | $23.60 | $23.83 | 818,200 | — | — |
| 2011-07-11 | $23.82 | $24.05 | 742,000 | — | — |
| 2011-07-08 | $24.38 | $24.62 | 809,700 | — | — |
| 2011-07-07 | $24.43 | $24.67 | 672,900 | — | — |
| 2011-07-06 | $24.06 | $24.30 | 970,200 | — | — |
| 2011-07-05 | $23.44 | $23.67 | 1,339,100 | — | — |
| 2011-07-01 | $23.54 | $23.77 | 1,728,900 | — | — |
| 2011-06-30 | $22.42 | $22.64 | 1,600,200 | — | — |
| 2011-06-29 | $21.25 | $21.46 | 776,300 | — | — |
| 2011-06-28 | $21.61 | $21.82 | 603,700 | — | — |
| 2011-06-27 | $20.80 | $21.00 | 573,500 | — | — |
| 2011-06-24 | $20.59 | $20.79 | 788,600 | — | — |
| 2011-06-23 | $20.90 | $21.10 | 836,700 | — | — |
| 2011-06-22 | $20.68 | $20.88 | 441,200 | — | — |
| 2011-06-21 | $20.91 | $21.11 | 714,900 | — | — |
| 2011-06-20 | $20.25 | $20.45 | 745,300 | — | — |
| 2011-06-17 | $20.45 | $20.65 | 1,070,000 | — | — |
| 2011-06-16 | $20.46 | $20.66 | 720,100 | — | — |
| 2011-06-15 | $20.60 | $20.80 | 657,700 | — | — |
| 2011-06-14 | $21.45 | $21.66 | 606,100 | — | — |
| 2011-06-13 | $20.80 | $21.00 | 559,600 | — | — |
| 2011-06-10 | $21.00 | $21.21 | 698,700 | — | — |
| 2011-06-09 | $21.07 | $21.28 | 526,100 | — | — |
| 2011-06-08 | $20.65 | $20.85 | 1,110,100 | — | — |
| 2011-06-07 | $21.59 | $21.80 | 397,300 | — | — |
| 2011-06-06 | $21.58 | $21.79 | 862,400 | — | — |
| 2011-06-03 | $21.93 | $22.14 | 771,600 | — | — |
| 2011-06-02 | $21.74 | $21.95 | 908,100 | — | — |
| 2011-06-01 | $21.42 | $21.63 | 1,493,100 | — | — |
| 2011-05-31 | $22.66 | $22.88 | 831,900 | — | — |
| 2011-05-27 | $22.00 | $22.22 | 462,900 | — | — |
| 2011-05-26 | $22.25 | $22.47 | 665,000 | — | — |
| 2011-05-25 | $21.70 | $21.91 | 478,600 | — | — |
| 2011-05-24 | $21.04 | $21.25 | 531,100 | — | — |
| 2011-05-23 | $20.89 | $21.09 | 504,000 | — | — |
| 2011-05-20 | $21.04 | $21.25 | 518,100 | — | — |
| 2011-05-19 | $21.13 | $21.34 | 460,400 | — | — |
| 2011-05-18 | $21.40 | $21.61 | 451,800 | — | — |
| 2011-05-17 | $21.04 | $21.25 | 699,100 | — | — |
| 2011-05-16 | $20.55 | $20.75 | 881,200 | — | — |
| 2011-05-13 | $20.94 | $21.15 | 872,700 | — | — |
| 2011-05-12 | $22.20 | $22.42 | 1,282,600 | — | — |
| 2011-05-11 | $21.93 | $22.14 | 687,400 | — | — |
| 2011-05-10 | $22.87 | $23.09 | 1,232,000 | — | — |
| 2011-05-09 | $21.62 | $21.83 | 683,600 | — | — |
| 2011-05-06 | $21.13 | $21.34 | 904,200 | — | — |
| 2011-05-05 | $20.40 | $20.60 | 666,200 | — | — |
| 2011-05-04 | $20.81 | $21.01 | 707,800 | — | — |
| 2011-05-03 | $21.37 | $21.58 | 676,900 | — | — |
| 2011-05-02 | $22.17 | $22.39 | 736,900 | — | — |
| 2011-04-29 | $22.51 | $22.73 | 490,000 | — | — |
| 2011-04-28 | $22.11 | $22.33 | 621,000 | — | — |
| 2011-04-27 | $21.53 | $21.74 | 629,800 | — | — |
| 2011-04-26 | $21.50 | $21.71 | 751,300 | — | — |
| 2011-04-25 | $21.26 | $21.47 | 570,300 | — | — |
| 2011-04-21 | $21.68 | $21.89 | 375,200 | — | — |
| 2011-04-20 | $21.60 | $21.81 | 814,000 | — | — |
| 2011-04-19 | $21.25 | $21.46 | 338,100 | — | — |
| 2011-04-18 | $20.87 | $21.07 | 744,300 | — | — |
| 2011-04-15 | $21.49 | $21.70 | 940,800 | — | — |
| 2011-04-14 | $21.50 | $21.71 | 621,200 | — | — |
| 2011-04-13 | $21.78 | $21.99 | 532,700 | — | — |
| 2011-04-12 | $21.97 | $22.19 | 591,300 | — | — |
| 2011-04-11 | $22.39 | $22.61 | 628,600 | — | — |
| 2011-04-08 | $22.70 | $22.92 | 464,200 | — | — |
| 2011-04-07 | $23.30 | $23.53 | 573,200 | — | — |
| 2011-04-06 | $23.69 | $23.92 | 753,700 | — | — |
| 2011-04-05 | $24.38 | $24.62 | 1,247,500 | — | — |
| 2011-04-04 | $23.61 | $23.84 | 841,900 | — | — |
| 2011-04-01 | $23.35 | $23.58 | 1,461,000 | — | — |
| 2011-03-31 | $22.76 | $22.98 | 572,800 | — | — |
| 2011-03-30 | $22.48 | $22.70 | 592,000 | — | — |
| 2011-03-29 | $22.38 | $22.60 | 690,700 | — | — |
| 2011-03-28 | $22.32 | $22.54 | 395,800 | — | — |
| 2011-03-25 | $22.57 | $22.79 | 506,600 | — | — |
| 2011-03-24 | $23.12 | $23.35 | 488,700 | — | — |
| 2011-03-23 | $22.93 | $23.15 | 638,500 | — | — |
| 2011-03-22 | $22.65 | $22.87 | 608,500 | — | — |
| 2011-03-21 | $22.04 | $22.26 | 936,600 | — | — |
| 2011-03-18 | $21.87 | $22.08 | 3,748,500 | — | — |
| 2011-03-17 | $21.26 | $21.47 | 558,900 | — | — |
| 2011-03-16 | $20.63 | $20.83 | 678,300 | — | — |
| 2011-03-15 | $21.05 | $21.26 | 817,600 | — | — |
| 2011-03-14 | $20.98 | $21.19 | 1,050,600 | — | — |
| 2011-03-11 | $21.69 | $21.90 | 1,098,100 | — | — |
| 2011-03-10 | $21.12 | $21.33 | 873,500 | — | — |
| 2011-03-09 | $22.22 | $22.44 | 690,600 | — | — |
| 2011-03-08 | $22.78 | $23.00 | 590,700 | — | — |
| 2011-03-07 | $22.83 | $23.05 | 546,300 | — | — |
| 2011-03-04 | $23.64 | $23.87 | 519,000 | — | — |
| 2011-03-03 | $23.61 | $23.84 | 1,013,000 | — | — |
| 2011-03-02 | $22.81 | $23.03 | 816,600 | — | — |
| 2011-03-01 | $23.46 | $23.69 | 2,147,100 | — | — |
| 2011-02-28 | $23.29 | $23.52 | 1,518,000 | — | — |
| 2011-02-25 | $22.41 | $22.63 | 642,300 | — | — |
| 2011-02-24 | $21.20 | $21.41 | 1,075,500 | — | — |
| 2011-02-23 | $21.63 | $21.84 | 736,800 | — | — |
| 2011-02-22 | $21.71 | $21.92 | 819,400 | — | — |
| 2011-02-18 | $22.90 | $23.12 | 1,033,200 | — | — |
| 2011-02-17 | $23.22 | $23.45 | 2,106,600 | — | — |
| 2011-02-16 | $20.77 | $20.97 | 406,400 | — | — |
| 2011-02-15 | $20.49 | $20.69 | 552,700 | — | — |
| 2011-02-14 | $20.80 | $21.00 | 646,800 | — | — |
| 2011-02-11 | $21.08 | $21.29 | 624,300 | — | — |
| 2011-02-10 | $20.28 | $20.48 | 774,100 | — | — |
| 2011-02-09 | $20.20 | $20.40 | 788,900 | — | — |
| 2011-02-08 | $19.93 | $20.13 | 879,600 | — | — |
| 2011-02-07 | $19.49 | $19.68 | 487,900 | — | — |
| 2011-02-04 | $19.32 | $19.51 | 350,200 | — | — |
| 2011-02-03 | $19.45 | $19.64 | 549,500 | — | — |
| 2011-02-02 | $19.25 | $19.44 | 268,200 | — | — |
| 2011-02-01 | $19.40 | $19.59 | 650,700 | — | — |
| 2011-01-31 | $18.36 | $18.54 | 385,500 | — | — |
| 2011-01-28 | $18.04 | $18.22 | 540,000 | — | — |
| 2011-01-27 | $18.13 | $18.31 | 548,400 | — | — |
| 2011-01-26 | $18.42 | $18.60 | 500,200 | — | — |
| 2011-01-25 | $18.00 | $18.18 | 485,400 | — | — |
| 2011-01-24 | $18.20 | $18.38 | 348,500 | — | — |
| 2011-01-21 | $18.01 | $18.19 | 436,800 | — | — |
| 2011-01-20 | $18.20 | $18.38 | 855,400 | — | — |
| 2011-01-19 | $18.90 | $19.09 | 701,800 | — | — |
| 2011-01-18 | $19.69 | $19.88 | 414,100 | — | — |
| 2011-01-14 | $19.19 | $19.38 | 471,800 | — | — |
| 2011-01-13 | $18.96 | $19.15 | 368,900 | — | — |
| 2011-01-12 | $19.00 | $19.19 | 469,800 | — | — |
| 2011-01-11 | $19.00 | $19.19 | 865,200 | — | — |
| 2011-01-10 | $18.72 | $18.90 | 740,200 | — | — |
| 2011-01-07 | $18.40 | $18.58 | 1,133,300 | — | — |
| 2011-01-06 | $17.90 | $18.08 | 752,900 | — | — |
| 2011-01-05 | $17.51 | $17.68 | 583,200 | — | — |
| 2011-01-04 | $16.85 | $17.01 | 615,400 | — | — |
| 2011-01-03 | $17.27 | $17.44 | 560,700 | — | — |