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
- 1980-03-18 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 | $18.43 | $31.80 | 45,400 | — | — |
| 2011-12-29 | $18.03 | $31.10 | 35,200 | — | — |
| 2011-12-28 | $17.91 | $30.89 | 28,200 | — | — |
| 2011-12-27 | $18.50 | $31.92 | 29,000 | — | — |
| 2011-12-23 | $18.98 | $32.74 | 21,200 | — | — |
| 2011-12-22 | $19.00 | $32.77 | 53,200 | — | — |
| 2011-12-21 | $19.41 | $33.49 | 46,200 | — | — |
| 2011-12-20 | $18.88 | $32.57 | 65,000 | — | — |
| 2011-12-19 | $17.67 | $30.48 | 42,800 | — | — |
| 2011-12-16 | $18.06 | $31.15 | 129,200 | — | — |
| 2011-12-15 | $17.76 | $30.64 | 29,200 | — | — |
| 2011-12-14 | $17.67 | $30.50 | 57,000 | — | — |
| 2011-12-13 | $18.25 | $31.48 | 40,200 | — | — |
| 2011-12-12 | $18.93 | $32.67 | 61,800 | — | — |
| 2011-12-09 | $19.61 | $33.83 | 56,200 | — | — |
| 2011-12-08 | $18.27 | $31.52 | 27,600 | — | — |
| 2011-12-07 | $19.49 | $33.62 | 37,000 | — | — |
| 2011-12-06 | $19.30 | $33.29 | 50,800 | — | — |
| 2011-12-05 | $19.04 | $32.85 | 67,000 | — | — |
| 2011-12-02 | $18.90 | $32.61 | 38,200 | — | — |
| 2011-12-01 | $19.39 | $33.45 | 47,600 | — | — |
| 2011-11-30 | $19.75 | $34.08 | 169,400 | — | — |
| 2011-11-29 | $17.50 | $30.19 | 29,400 | — | — |
| 2011-11-28 | $17.78 | $30.68 | 60,000 | — | — |
| 2011-11-25 | $17.08 | $29.47 | 45,000 | — | — |
| 2011-11-23 | $17.50 | $30.20 | 152,800 | — | — |
| 2011-11-22 | $18.09 | $31.21 | 57,200 | — | — |
| 2011-11-21 | $18.04 | $31.12 | 66,800 | — | — |
| 2011-11-18 | $18.99 | $32.77 | 61,000 | — | — |
| 2011-11-17 | $19.11 | $32.97 | 65,800 | — | — |
| 2011-11-16 | $19.50 | $33.65 | 42,400 | — | — |
| 2011-11-15 | $19.98 | $34.47 | 50,400 | — | — |
| 2011-11-14 | $19.77 | $34.11 | 52,400 | — | — |
| 2011-11-11 | $19.75 | $34.08 | 54,400 | — | — |
| 2011-11-10 | $19.07 | $32.89 | 35,200 | — | — |
| 2011-11-09 | $19.06 | $32.88 | 68,000 | — | — |
| 2011-11-08 | $20.33 | $35.09 | 53,600 | — | — |
| 2011-11-07 | $19.76 | $34.09 | 15,200 | — | — |
| 2011-11-04 | $20.01 | $34.52 | 41,000 | — | — |
| 2011-11-03 | $20.12 | $34.71 | 46,600 | — | — |
| 2011-11-02 | $19.20 | $33.12 | 41,800 | — | — |
| 2011-11-01 | $17.93 | $30.94 | 60,800 | — | — |
| 2011-10-31 | $19.14 | $33.02 | 34,200 | — | — |
| 2011-10-28 | $19.84 | $34.23 | 45,400 | — | — |
| 2011-10-27 | $20.00 | $34.50 | 130,200 | — | — |
| 2011-10-26 | $19.35 | $33.39 | 36,600 | — | — |
| 2011-10-25 | $17.71 | $30.55 | 35,600 | — | — |
| 2011-10-24 | $19.03 | $32.83 | 32,400 | — | — |
| 2011-10-21 | $18.15 | $31.32 | 45,400 | — | — |
| 2011-10-20 | $17.87 | $30.82 | 22,800 | — | — |
| 2011-10-19 | $18.20 | $31.39 | 31,400 | — | — |
| 2011-10-18 | $18.81 | $32.45 | 50,600 | — | — |
| 2011-10-17 | $18.34 | $31.65 | 57,200 | — | — |
| 2011-10-14 | $19.77 | $34.11 | 59,800 | — | — |
| 2011-10-13 | $18.75 | $32.35 | 106,400 | — | — |
| 2011-10-12 | $18.00 | $31.06 | 137,600 | — | — |
| 2011-10-11 | $17.80 | $30.70 | 58,800 | — | — |
| 2011-10-10 | $16.87 | $29.11 | 44,800 | — | — |
| 2011-10-07 | $16.38 | $28.26 | 55,600 | — | — |
| 2011-10-06 | $16.29 | $28.11 | 84,400 | — | — |
| 2011-10-05 | $16.45 | $28.38 | 37,200 | — | — |
| 2011-10-04 | $16.37 | $28.24 | 84,200 | — | — |
| 2011-10-03 | $14.83 | $25.59 | 99,200 | — | — |
| 2011-09-30 | $15.92 | $27.47 | 112,200 | — | — |
| 2011-09-29 | $16.57 | $28.58 | 27,200 | — | — |
| 2011-09-28 | $15.85 | $27.35 | 58,200 | — | — |
| 2011-09-27 | $17.08 | $29.48 | 45,800 | — | — |
| 2011-09-26 | $16.15 | $27.86 | 31,000 | — | — |
| 2011-09-23 | $15.88 | $27.40 | 35,800 | — | — |
| 2011-09-22 | $15.33 | $26.45 | 86,800 | — | — |
| 2011-09-21 | $16.20 | $27.94 | 50,400 | — | — |
| 2011-09-20 | $17.05 | $29.14 | 106,000 | — | — |
| 2011-09-19 | $17.59 | $30.06 | 25,200 | — | — |
| 2011-09-16 | $17.68 | $30.22 | 130,000 | — | — |
| 2011-09-15 | $17.95 | $30.68 | 27,000 | — | — |
| 2011-09-14 | $17.71 | $30.27 | 49,600 | — | — |
| 2011-09-13 | $17.39 | $29.71 | 38,400 | — | — |
| 2011-09-12 | $16.59 | $28.36 | 29,000 | — | — |
| 2011-09-09 | $16.46 | $28.12 | 54,800 | — | — |
| 2011-09-08 | $17.17 | $29.35 | 43,000 | — | — |
| 2011-09-07 | $17.74 | $30.32 | 108,800 | — | — |
| 2011-09-06 | $16.48 | $28.16 | 68,800 | — | — |
| 2011-09-02 | $16.47 | $28.15 | 78,600 | — | — |
| 2011-09-01 | $17.42 | $29.77 | 79,800 | — | — |
| 2011-08-31 | $18.13 | $30.98 | 57,400 | — | — |
| 2011-08-30 | $18.25 | $31.19 | 60,000 | — | — |
| 2011-08-29 | $18.47 | $31.57 | 59,400 | — | — |
| 2011-08-26 | $17.29 | $29.54 | 88,600 | — | — |
| 2011-08-25 | $17.29 | $29.54 | 146,400 | — | — |
| 2011-08-24 | $17.89 | $30.57 | 60,800 | — | — |
| 2011-08-23 | $17.56 | $30.01 | 62,800 | — | — |
| 2011-08-22 | $16.55 | $28.28 | 149,000 | — | — |
| 2011-08-19 | $16.43 | $28.08 | 98,800 | — | — |
| 2011-08-18 | $16.20 | $27.69 | 117,400 | — | — |
| 2011-08-17 | $16.63 | $28.42 | 59,000 | — | — |
| 2011-08-16 | $16.90 | $28.89 | 89,800 | — | — |
| 2011-08-15 | $17.01 | $29.07 | 49,400 | — | — |
| 2011-08-12 | $16.39 | $28.01 | 64,200 | — | — |
| 2011-08-11 | $16.30 | $27.86 | 166,800 | — | — |
| 2011-08-10 | $15.40 | $26.32 | 87,400 | — | — |
| 2011-08-09 | $16.36 | $27.95 | 106,600 | — | — |
| 2011-08-08 | $15.38 | $26.28 | 294,400 | — | — |
| 2011-08-05 | $16.35 | $27.95 | 110,000 | — | — |
| 2011-08-04 | $16.22 | $27.72 | 142,000 | — | — |
| 2011-08-03 | $16.91 | $28.90 | 85,000 | — | — |
| 2011-08-02 | $17.15 | $29.31 | 87,000 | — | — |
| 2011-08-01 | $17.37 | $29.68 | 70,200 | — | — |
| 2011-07-29 | $17.21 | $29.42 | 71,800 | — | — |
| 2011-07-28 | $16.88 | $28.84 | 46,000 | — | — |
| 2011-07-27 | $17.17 | $29.34 | 90,800 | — | — |
| 2011-07-26 | $17.80 | $30.42 | 103,800 | — | — |
| 2011-07-25 | $18.49 | $31.59 | 128,200 | — | — |
| 2011-07-22 | $18.68 | $31.93 | 40,200 | — | — |
| 2011-07-21 | $18.98 | $32.43 | 37,200 | — | — |
| 2011-07-20 | $19.01 | $32.49 | 149,600 | — | — |
| 2011-07-19 | $18.88 | $32.26 | 83,400 | — | — |
| 2011-07-18 | $18.49 | $31.59 | 109,000 | — | — |
| 2011-07-15 | $18.42 | $31.47 | 90,400 | — | — |
| 2011-07-14 | $18.10 | $30.94 | 88,600 | — | — |
| 2011-07-13 | $18.72 | $31.99 | 26,000 | — | — |
| 2011-07-12 | $18.33 | $31.34 | 36,000 | — | — |
| 2011-07-11 | $18.47 | $31.57 | 86,200 | — | — |
| 2011-07-08 | $18.51 | $31.65 | 71,000 | — | — |
| 2011-07-07 | $18.79 | $32.11 | 121,400 | — | — |
| 2011-07-06 | $18.09 | $30.92 | 67,000 | — | — |
| 2011-07-05 | $18.08 | $30.90 | 73,400 | — | — |
| 2011-07-01 | $18.49 | $31.59 | 62,200 | — | — |
| 2011-06-30 | $18.11 | $30.95 | 50,000 | — | — |
| 2011-06-29 | $17.76 | $30.36 | 25,000 | — | — |
| 2011-06-28 | $17.82 | $30.46 | 104,200 | — | — |
| 2011-06-27 | $17.58 | $30.04 | 41,200 | — | — |
| 2011-06-24 | $17.37 | $29.69 | 222,000 | — | — |
| 2011-06-23 | $17.72 | $30.28 | 76,600 | — | — |
| 2011-06-22 | $17.73 | $30.30 | 62,000 | — | — |
| 2011-06-21 | $18.24 | $31.18 | 132,600 | — | — |
| 2011-06-20 | $17.96 | $30.70 | 126,200 | — | — |
| 2011-06-17 | $17.57 | $30.03 | 143,200 | — | — |
| 2011-06-16 | $17.45 | $29.82 | 66,800 | — | — |
| 2011-06-15 | $17.16 | $29.32 | 122,400 | — | — |
| 2011-06-14 | $17.31 | $29.58 | 63,800 | — | — |
| 2011-06-13 | $16.83 | $28.76 | 95,200 | — | — |
| 2011-06-10 | $17.15 | $29.30 | 76,200 | — | — |
| 2011-06-09 | $17.65 | $30.17 | 83,000 | — | — |
| 2011-06-08 | $17.70 | $30.24 | 123,600 | — | — |
| 2011-06-07 | $18.40 | $31.44 | 173,600 | — | — |
| 2011-06-06 | $18.50 | $31.61 | 116,400 | — | — |
| 2011-06-03 | $19.07 | $32.59 | 58,000 | — | — |
| 2011-06-02 | $19.47 | $33.28 | 115,200 | — | — |
| 2011-06-01 | $19.66 | $33.59 | 200,000 | — | — |
| 2011-05-31 | $21.78 | $37.22 | 273,600 | — | — |
| 2011-05-27 | $21.32 | $36.43 | 54,200 | — | — |
| 2011-05-26 | $21.31 | $36.41 | 33,000 | — | — |
| 2011-05-25 | $21.14 | $36.13 | 126,800 | — | — |
| 2011-05-24 | $20.89 | $35.70 | 57,400 | — | — |
| 2011-05-23 | $20.96 | $35.82 | 45,400 | — | — |
| 2011-05-20 | $21.31 | $36.41 | 46,000 | — | — |
| 2011-05-19 | $21.63 | $36.96 | 55,000 | — | — |
| 2011-05-18 | $21.03 | $35.94 | 49,400 | — | — |
| 2011-05-17 | $20.86 | $35.65 | 64,800 | — | — |
| 2011-05-16 | $21.47 | $36.70 | 63,400 | — | — |
| 2011-05-13 | $22.16 | $37.87 | 52,000 | — | — |
| 2011-05-12 | $22.26 | $38.05 | 56,600 | — | — |
| 2011-05-11 | $22.54 | $38.53 | 42,600 | — | — |
| 2011-05-10 | $23.18 | $39.63 | 38,800 | — | — |
| 2011-05-09 | $22.93 | $39.19 | 98,000 | — | — |
| 2011-05-06 | $22.47 | $38.40 | 80,000 | — | — |
| 2011-05-05 | $22.96 | $39.24 | 83,000 | — | — |
| 2011-05-04 | $23.25 | $39.75 | 157,800 | — | — |
| 2011-05-03 | $22.57 | $38.57 | 78,000 | — | — |
| 2011-05-02 | $23.25 | $39.74 | 112,000 | — | — |
| 2011-04-29 | $23.52 | $40.20 | 148,000 | — | — |
| 2011-04-28 | $23.36 | $39.92 | 160,000 | — | — |
| 2011-04-27 | $23.00 | $39.32 | 2,133,000 | — | — |
| 2011-04-26 | $22.33 | $38.16 | 113,800 | — | — |
| 2011-04-25 | $22.25 | $38.02 | 114,000 | — | — |
| 2011-04-21 | $22.01 | $37.62 | 237,600 | — | — |
| 2011-04-20 | $20.88 | $35.68 | 225,400 | — | — |
| 2011-04-19 | $19.58 | $33.46 | 92,400 | — | — |
| 2011-04-18 | $19.58 | $33.47 | 122,000 | — | — |
| 2011-04-15 | $19.57 | $33.44 | 158,400 | — | — |
| 2011-04-14 | $20.07 | $34.30 | 29,800 | — | — |
| 2011-04-13 | $20.00 | $34.18 | 41,600 | — | — |
| 2011-04-12 | $19.95 | $34.10 | 67,800 | — | — |
| 2011-04-11 | $20.17 | $34.47 | 49,000 | — | — |
| 2011-04-08 | $20.24 | $34.59 | 102,800 | — | — |
| 2011-04-07 | $20.56 | $35.13 | 27,400 | — | — |
| 2011-04-06 | $20.74 | $35.45 | 66,600 | — | — |
| 2011-04-05 | $20.72 | $35.41 | 36,400 | — | — |
| 2011-04-04 | $20.56 | $35.14 | 71,600 | — | — |
| 2011-04-01 | $20.43 | $34.93 | 71,400 | — | — |
| 2011-03-31 | $20.54 | $35.11 | 91,000 | — | — |
| 2011-03-30 | $20.75 | $35.47 | 98,200 | — | — |
| 2011-03-29 | $20.24 | $34.59 | 32,000 | — | — |
| 2011-03-28 | $19.97 | $34.13 | 90,400 | — | — |
| 2011-03-25 | $19.74 | $33.73 | 81,800 | — | — |
| 2011-03-24 | $20.08 | $34.33 | 24,200 | — | — |
| 2011-03-23 | $20.03 | $34.23 | 112,400 | — | — |
| 2011-03-22 | $20.01 | $33.95 | 65,600 | — | — |
| 2011-03-21 | $20.08 | $34.07 | 94,600 | — | — |
| 2011-03-18 | $19.61 | $33.26 | 82,000 | — | — |
| 2011-03-17 | $19.06 | $32.32 | 268,600 | — | — |
| 2011-03-16 | $18.33 | $31.09 | 97,800 | — | — |
| 2011-03-15 | $18.61 | $31.57 | 69,600 | — | — |
| 2011-03-14 | $18.59 | $31.54 | 38,000 | — | — |
| 2011-03-11 | $18.32 | $31.08 | 76,400 | — | — |
| 2011-03-10 | $18.17 | $30.83 | 159,800 | — | — |
| 2011-03-09 | $18.77 | $31.84 | 44,400 | — | — |
| 2011-03-08 | $18.75 | $31.82 | 58,400 | — | — |
| 2011-03-07 | $18.19 | $30.86 | 47,000 | — | — |
| 2011-03-04 | $18.42 | $31.25 | 20,800 | — | — |
| 2011-03-03 | $18.52 | $31.42 | 174,600 | — | — |
| 2011-03-02 | $18.26 | $30.98 | 90,800 | — | — |
| 2011-03-01 | $18.29 | $31.02 | 287,000 | — | — |
| 2011-02-28 | $19.14 | $32.46 | 147,800 | — | — |
| 2011-02-25 | $19.43 | $32.96 | 82,600 | — | — |
| 2011-02-24 | $19.56 | $33.18 | 136,000 | — | — |
| 2011-02-23 | $19.18 | $32.54 | 89,200 | — | — |
| 2011-02-22 | $19.25 | $32.66 | 104,600 | — | — |
| 2011-02-18 | $19.64 | $33.32 | 101,000 | — | — |
| 2011-02-17 | $19.73 | $33.46 | 35,800 | — | — |
| 2011-02-16 | $19.39 | $32.89 | 77,400 | — | — |
| 2011-02-15 | $19.33 | $32.79 | 41,000 | — | — |
| 2011-02-14 | $19.46 | $33.00 | 63,000 | — | — |
| 2011-02-11 | $19.33 | $32.80 | 68,000 | — | — |
| 2011-02-10 | $19.66 | $33.35 | 163,200 | — | — |
| 2011-02-09 | $19.18 | $32.54 | 84,600 | — | — |
| 2011-02-08 | $19.65 | $33.33 | 114,400 | — | — |
| 2011-02-07 | $19.33 | $32.80 | 57,400 | — | — |
| 2011-02-04 | $19.07 | $32.34 | 62,400 | — | — |
| 2011-02-03 | $19.55 | $33.16 | 95,800 | — | — |
| 2011-02-02 | $19.47 | $33.03 | 66,600 | — | — |
| 2011-02-01 | $19.62 | $33.27 | 399,000 | — | — |
| 2011-01-31 | $19.64 | $33.31 | 160,600 | — | — |
| 2011-01-28 | $20.00 | $33.94 | 251,800 | — | — |
| 2011-01-27 | $19.41 | $32.93 | 644,200 | — | — |
| 2011-01-26 | $23.07 | $39.14 | 100,200 | — | — |
| 2011-01-25 | $22.61 | $38.35 | 77,000 | — | — |
| 2011-01-24 | $22.42 | $38.02 | 97,200 | — | — |
| 2011-01-21 | $22.37 | $37.95 | 98,400 | — | — |
| 2011-01-20 | $22.26 | $37.77 | 80,400 | — | — |
| 2011-01-19 | $22.65 | $38.41 | 56,200 | — | — |
| 2011-01-18 | $23.17 | $39.30 | 48,000 | — | — |
| 2011-01-14 | $23.27 | $39.47 | 94,400 | — | — |
| 2011-01-13 | $22.62 | $38.36 | 56,800 | — | — |
| 2011-01-12 | $22.67 | $38.45 | 30,400 | — | — |
| 2011-01-11 | $22.73 | $38.56 | 172,400 | — | — |
| 2011-01-10 | $22.84 | $38.75 | 46,400 | — | — |
| 2011-01-07 | $22.51 | $38.19 | 38,800 | — | — |
| 2011-01-06 | $22.43 | $38.06 | 114,000 | — | — |
| 2011-01-05 | $22.50 | $38.18 | 110,200 | — | — |
| 2011-01-04 | $22.13 | $37.53 | 53,400 | — | — |
| 2011-01-03 | $22.28 | $37.79 | 122,000 | — | — |