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
- 1993-02-19 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 | $16.05 | $48.75 | 23,500 | — | — |
| 2011-12-29 | $16.09 | $48.87 | 41,700 | — | — |
| 2011-12-28 | $15.98 | $48.54 | 30,200 | — | — |
| 2011-12-27 | $15.97 | $48.51 | 74,200 | — | — |
| 2011-12-23 | $15.98 | $48.54 | 32,100 | — | — |
| 2011-12-22 | $15.92 | $48.36 | 50,000 | — | — |
| 2011-12-21 | $15.69 | $47.66 | 40,400 | — | — |
| 2011-12-20 | $15.56 | $47.26 | 49,700 | — | — |
| 2011-12-19 | $15.37 | $46.69 | 39,800 | — | — |
| 2011-12-16 | $15.34 | $46.59 | 30,800 | — | — |
| 2011-12-15 | $15.34 | $46.59 | 71,100 | — | — |
| 2011-12-14 | $15.47 | $46.99 | 53,700 | — | — |
| 2011-12-13 | $15.46 | $46.96 | 61,500 | — | — |
| 2011-12-12 | $15.63 | $47.25 | 44,400 | — | — |
| 2011-12-09 | $15.62 | $47.22 | 53,700 | — | — |
| 2011-12-08 | $15.67 | $47.37 | 38,700 | — | — |
| 2011-12-07 | $15.75 | $47.61 | 45,500 | — | — |
| 2011-12-06 | $15.65 | $47.31 | 41,000 | — | — |
| 2011-12-05 | $15.66 | $47.34 | 23,600 | — | — |
| 2011-12-02 | $15.64 | $47.28 | 44,300 | — | — |
| 2011-12-01 | $15.63 | $47.25 | 29,900 | — | — |
| 2011-11-30 | $15.56 | $47.04 | 45,300 | — | — |
| 2011-11-29 | $15.52 | $46.92 | 37,400 | — | — |
| 2011-11-28 | $15.51 | $46.88 | 50,200 | — | — |
| 2011-11-25 | $15.63 | $47.25 | 17,200 | — | — |
| 2011-11-23 | $15.66 | $47.34 | 22,900 | — | — |
| 2011-11-22 | $15.70 | $47.46 | 38,000 | — | — |
| 2011-11-21 | $15.60 | $47.16 | 20,800 | — | — |
| 2011-11-18 | $15.56 | $47.04 | 32,900 | — | — |
| 2011-11-17 | $15.39 | $46.52 | 30,000 | — | — |
| 2011-11-16 | $15.47 | $46.76 | 48,900 | — | — |
| 2011-11-15 | $15.55 | $47.01 | 44,400 | — | — |
| 2011-11-14 | $15.73 | $47.55 | 49,200 | — | — |
| 2011-11-11 | $16.00 | $48.14 | 57,000 | — | — |
| 2011-11-10 | $16.00 | $48.14 | 28,300 | — | — |
| 2011-11-09 | $15.91 | $47.87 | 48,800 | — | — |
| 2011-11-08 | $15.81 | $47.57 | 66,400 | — | — |
| 2011-11-07 | $15.58 | $46.88 | 51,300 | — | — |
| 2011-11-04 | $15.36 | $46.21 | 32,200 | — | — |
| 2011-11-03 | $15.44 | $46.45 | 45,500 | — | — |
| 2011-11-02 | $15.49 | $46.60 | 23,500 | — | — |
| 2011-11-01 | $15.56 | $46.82 | 31,000 | — | — |
| 2011-10-31 | $15.40 | $46.33 | 37,500 | — | — |
| 2011-10-28 | $15.35 | $46.18 | 28,400 | — | — |
| 2011-10-27 | $15.36 | $46.21 | 43,500 | — | — |
| 2011-10-26 | $15.49 | $46.60 | 29,600 | — | — |
| 2011-10-25 | $15.41 | $46.36 | 64,700 | — | — |
| 2011-10-24 | $15.75 | $47.39 | 38,400 | — | — |
| 2011-10-21 | $15.54 | $46.76 | 52,000 | — | — |
| 2011-10-20 | $15.56 | $46.82 | 29,400 | — | — |
| 2011-10-19 | $15.52 | $46.70 | 64,600 | — | — |
| 2011-10-18 | $15.76 | $47.42 | 33,500 | — | — |
| 2011-10-17 | $15.78 | $47.48 | 66,400 | — | — |
| 2011-10-14 | $15.50 | $46.63 | 62,900 | — | — |
| 2011-10-13 | $15.17 | $45.64 | 32,800 | — | — |
| 2011-10-12 | $15.03 | $45.22 | 38,100 | — | — |
| 2011-10-11 | $15.14 | $45.33 | 30,600 | — | — |
| 2011-10-10 | $15.37 | $46.01 | 27,000 | — | — |
| 2011-10-07 | $15.28 | $45.75 | 39,500 | — | — |
| 2011-10-06 | $15.31 | $45.84 | 29,000 | — | — |
| 2011-10-05 | $15.36 | $45.98 | 49,000 | — | — |
| 2011-10-04 | $15.42 | $46.16 | 63,900 | — | — |
| 2011-10-03 | $15.56 | $46.58 | 38,600 | — | — |
| 2011-09-30 | $15.47 | $46.31 | 61,100 | — | — |
| 2011-09-29 | $15.31 | $45.84 | 62,300 | — | — |
| 2011-09-28 | $15.30 | $45.81 | 91,900 | — | — |
| 2011-09-27 | $15.07 | $45.12 | 38,200 | — | — |
| 2011-09-26 | $14.85 | $44.46 | 32,300 | — | — |
| 2011-09-23 | $14.81 | $44.34 | 65,600 | — | — |
| 2011-09-22 | $14.76 | $44.19 | 57,700 | — | — |
| 2011-09-21 | $14.97 | $44.82 | 39,500 | — | — |
| 2011-09-20 | $15.08 | $45.15 | 40,400 | — | — |
| 2011-09-19 | $15.03 | $45.00 | 28,700 | — | — |
| 2011-09-16 | $14.92 | $44.67 | 39,200 | — | — |
| 2011-09-15 | $15.13 | $45.30 | 47,700 | — | — |
| 2011-09-14 | $15.28 | $45.75 | 37,000 | — | — |
| 2011-09-13 | $15.26 | $45.69 | 44,600 | — | — |
| 2011-09-12 | $15.28 | $45.52 | 23,700 | — | — |
| 2011-09-09 | $15.26 | $45.46 | 43,200 | — | — |
| 2011-09-08 | $15.27 | $45.49 | 58,800 | — | — |
| 2011-09-07 | $15.19 | $45.25 | 40,400 | — | — |
| 2011-09-06 | $15.04 | $44.81 | 37,800 | — | — |
| 2011-09-02 | $14.96 | $44.57 | 41,100 | — | — |
| 2011-09-01 | $15.04 | $44.81 | 54,100 | — | — |
| 2011-08-31 | $14.85 | $44.24 | 44,200 | — | — |
| 2011-08-30 | $14.79 | $44.06 | 37,900 | — | — |
| 2011-08-29 | $14.70 | $43.79 | 43,200 | — | — |
| 2011-08-26 | $14.76 | $43.97 | 27,700 | — | — |
| 2011-08-25 | $14.74 | $43.91 | 43,300 | — | — |
| 2011-08-24 | $14.73 | $43.88 | 41,700 | — | — |
| 2011-08-23 | $14.82 | $44.15 | 85,700 | — | — |
| 2011-08-22 | $14.80 | $44.09 | 98,000 | — | — |
| 2011-08-19 | $14.72 | $43.85 | 19,900 | — | — |
| 2011-08-18 | $14.68 | $43.73 | 76,300 | — | — |
| 2011-08-17 | $14.74 | $43.91 | 118,400 | — | — |
| 2011-08-16 | $14.69 | $43.76 | 119,100 | — | — |
| 2011-08-15 | $14.45 | $43.05 | 35,100 | — | — |
| 2011-08-12 | $14.21 | $42.33 | 34,800 | — | — |
| 2011-08-11 | $14.05 | $41.86 | 60,500 | — | — |
| 2011-08-10 | $13.93 | $41.28 | 43,100 | — | — |
| 2011-08-09 | $13.62 | $40.36 | 82,300 | — | — |
| 2011-08-08 | $13.54 | $40.12 | 127,500 | — | — |
| 2011-08-05 | $14.09 | $41.75 | 28,900 | — | — |
| 2011-08-04 | $14.29 | $42.34 | 31,100 | — | — |
| 2011-08-03 | $14.45 | $42.82 | 66,700 | — | — |
| 2011-08-02 | $14.20 | $42.08 | 29,900 | — | — |
| 2011-08-01 | $14.05 | $41.63 | 21,000 | — | — |
| 2011-07-29 | $13.87 | $41.10 | 35,400 | — | — |
| 2011-07-28 | $13.89 | $41.16 | 43,900 | — | — |
| 2011-07-27 | $13.96 | $41.36 | 68,500 | — | — |
| 2011-07-26 | $14.30 | $42.37 | 24,000 | — | — |
| 2011-07-25 | $14.32 | $42.43 | 36,100 | — | — |
| 2011-07-22 | $14.43 | $42.76 | 14,800 | — | — |
| 2011-07-21 | $14.32 | $42.43 | 25,100 | — | — |
| 2011-07-20 | $14.35 | $42.52 | 32,900 | — | — |
| 2011-07-19 | $14.22 | $42.13 | 31,600 | — | — |
| 2011-07-18 | $14.21 | $42.11 | 35,200 | — | — |
| 2011-07-15 | $14.34 | $42.49 | 16,800 | — | — |
| 2011-07-14 | $14.46 | $42.85 | 25,000 | — | — |
| 2011-07-13 | $14.48 | $42.91 | 20,000 | — | — |
| 2011-07-12 | $14.53 | $42.84 | 39,200 | — | — |
| 2011-07-11 | $14.57 | $42.96 | 15,600 | — | — |
| 2011-07-08 | $14.48 | $42.69 | 20,600 | — | — |
| 2011-07-07 | $14.44 | $42.57 | 22,000 | — | — |
| 2011-07-06 | $14.40 | $42.45 | 25,000 | — | — |
| 2011-07-05 | $14.34 | $42.28 | 24,100 | — | — |
| 2011-07-01 | $14.27 | $42.07 | 33,700 | — | — |
| 2011-06-30 | $14.19 | $41.83 | 144,100 | — | — |
| 2011-06-29 | $14.48 | $42.69 | 60,400 | — | — |
| 2011-06-28 | $14.81 | $43.66 | 33,300 | — | — |
| 2011-06-27 | $14.81 | $43.66 | 27,800 | — | — |
| 2011-06-24 | $14.83 | $43.72 | 19,600 | — | — |
| 2011-06-23 | $14.72 | $43.40 | 19,200 | — | — |
| 2011-06-22 | $14.68 | $43.28 | 17,500 | — | — |
| 2011-06-21 | $14.62 | $43.10 | 21,200 | — | — |
| 2011-06-20 | $14.59 | $43.01 | 37,400 | — | — |
| 2011-06-17 | $14.65 | $43.19 | 24,100 | — | — |
| 2011-06-16 | $14.65 | $43.19 | 18,400 | — | — |
| 2011-06-15 | $14.56 | $42.93 | 25,300 | — | — |
| 2011-06-14 | $14.63 | $43.13 | 19,300 | — | — |
| 2011-06-13 | $14.53 | $42.84 | 40,400 | — | — |
| 2011-06-10 | $14.59 | $42.80 | 58,700 | — | — |
| 2011-06-09 | $14.52 | $42.59 | 39,200 | — | — |
| 2011-06-08 | $14.52 | $42.59 | 17,500 | — | — |
| 2011-06-07 | $14.51 | $42.56 | 23,700 | — | — |
| 2011-06-06 | $14.49 | $42.51 | 19,600 | — | — |
| 2011-06-03 | $14.47 | $42.45 | 17,300 | — | — |
| 2011-06-02 | $14.46 | $42.42 | 24,100 | — | — |
| 2011-06-01 | $14.50 | $42.53 | 40,000 | — | — |
| 2011-05-31 | $14.51 | $42.56 | 102,800 | — | — |
| 2011-05-27 | $14.62 | $42.89 | 30,600 | — | — |
| 2011-05-26 | $14.46 | $42.42 | 28,000 | — | — |
| 2011-05-25 | $14.36 | $42.12 | 21,300 | — | — |
| 2011-05-24 | $14.19 | $41.63 | 24,800 | — | — |
| 2011-05-23 | $14.11 | $41.39 | 38,500 | — | — |
| 2011-05-20 | $14.06 | $41.24 | 19,800 | — | — |
| 2011-05-19 | $14.02 | $41.13 | 22,700 | — | — |
| 2011-05-18 | $14.09 | $41.33 | 35,400 | — | — |
| 2011-05-17 | $14.09 | $41.33 | 28,700 | — | — |
| 2011-05-16 | $14.05 | $41.21 | 27,400 | — | — |
| 2011-05-13 | $13.97 | $40.98 | 26,500 | — | — |
| 2011-05-12 | $13.94 | $40.89 | 23,000 | — | — |
| 2011-05-11 | $13.92 | $40.83 | 13,200 | — | — |
| 2011-05-10 | $14.00 | $40.85 | 24,100 | — | — |
| 2011-05-09 | $13.91 | $40.59 | 29,000 | — | — |
| 2011-05-06 | $13.96 | $40.74 | 25,400 | — | — |
| 2011-05-05 | $14.00 | $40.85 | 29,800 | — | — |
| 2011-05-04 | $13.90 | $40.56 | 28,000 | — | — |
| 2011-05-03 | $13.80 | $40.27 | 14,000 | — | — |
| 2011-05-02 | $13.80 | $40.27 | 23,000 | — | — |
| 2011-04-29 | $13.74 | $40.10 | 17,000 | — | — |
| 2011-04-28 | $13.71 | $40.01 | 29,100 | — | — |
| 2011-04-27 | $13.73 | $40.07 | 44,200 | — | — |
| 2011-04-26 | $13.71 | $40.01 | 43,600 | — | — |
| 2011-04-25 | $13.71 | $40.01 | 26,600 | — | — |
| 2011-04-21 | $13.70 | $39.98 | 26,800 | — | — |
| 2011-04-20 | $13.70 | $39.98 | 49,000 | — | — |
| 2011-04-19 | $13.65 | $39.83 | 36,600 | — | — |
| 2011-04-18 | $13.67 | $39.89 | 66,100 | — | — |
| 2011-04-15 | $13.73 | $40.07 | 66,200 | — | — |
| 2011-04-14 | $13.69 | $39.95 | 38,800 | — | — |
| 2011-04-13 | $13.64 | $39.80 | 27,400 | — | — |
| 2011-04-12 | $13.66 | $39.65 | 35,600 | — | — |
| 2011-04-11 | $13.64 | $39.59 | 38,300 | — | — |
| 2011-04-08 | $13.67 | $39.68 | 47,500 | — | — |
| 2011-04-07 | $13.79 | $40.03 | 38,200 | — | — |
| 2011-04-06 | $13.85 | $40.20 | 55,100 | — | — |
| 2011-04-05 | $13.86 | $40.23 | 26,600 | — | — |
| 2011-04-04 | $13.76 | $39.94 | 48,000 | — | — |
| 2011-04-01 | $13.89 | $40.32 | 32,600 | — | — |
| 2011-03-31 | $13.88 | $40.29 | 38,300 | — | — |
| 2011-03-30 | $13.83 | $40.14 | 47,300 | — | — |
| 2011-03-29 | $13.90 | $40.35 | 55,300 | — | — |
| 2011-03-28 | $13.78 | $40.00 | 64,800 | — | — |
| 2011-03-25 | $13.81 | $40.08 | 18,600 | — | — |
| 2011-03-24 | $13.82 | $40.11 | 24,800 | — | — |
| 2011-03-23 | $13.86 | $40.23 | 46,100 | — | — |
| 2011-03-22 | $13.94 | $40.46 | 45,700 | — | — |
| 2011-03-21 | $13.99 | $40.61 | 31,400 | — | — |
| 2011-03-18 | $13.90 | $40.35 | 21,500 | — | — |
| 2011-03-17 | $13.80 | $40.06 | 58,500 | — | — |
| 2011-03-16 | $13.75 | $39.91 | 63,100 | — | — |
| 2011-03-15 | $13.73 | $39.85 | 86,700 | — | — |
| 2011-03-14 | $13.76 | $39.94 | 115,700 | — | — |
| 2011-03-11 | $13.58 | $39.42 | 167,900 | — | — |
| 2011-03-10 | $13.38 | $38.62 | 37,600 | — | — |
| 2011-03-09 | $13.41 | $38.71 | 69,800 | — | — |
| 2011-03-08 | $13.30 | $38.39 | 66,900 | — | — |
| 2011-03-07 | $13.19 | $38.08 | 56,500 | — | — |
| 2011-03-04 | $13.21 | $38.13 | 35,300 | — | — |
| 2011-03-03 | $13.21 | $38.13 | 37,400 | — | — |
| 2011-03-02 | $13.17 | $38.02 | 31,500 | — | — |
| 2011-03-01 | $13.16 | $37.99 | 28,200 | — | — |
| 2011-02-28 | $13.15 | $37.96 | 40,900 | — | — |
| 2011-02-25 | $13.10 | $37.82 | 26,200 | — | — |
| 2011-02-24 | $13.10 | $37.82 | 31,500 | — | — |
| 2011-02-23 | $13.01 | $37.56 | 42,500 | — | — |
| 2011-02-22 | $12.95 | $37.38 | 38,500 | — | — |
| 2011-02-18 | $13.13 | $37.90 | 16,900 | — | — |
| 2011-02-17 | $13.16 | $37.99 | 38,100 | — | — |
| 2011-02-16 | $13.05 | $37.67 | 30,000 | — | — |
| 2011-02-15 | $12.93 | $37.33 | 37,700 | — | — |
| 2011-02-14 | $12.96 | $37.41 | 57,800 | — | — |
| 2011-02-11 | $12.98 | $37.47 | 56,300 | — | — |
| 2011-02-10 | $13.01 | $37.35 | 35,300 | — | — |
| 2011-02-09 | $13.01 | $37.35 | 47,500 | — | — |
| 2011-02-08 | $13.02 | $37.37 | 46,800 | — | — |
| 2011-02-07 | $13.00 | $37.32 | 39,600 | — | — |
| 2011-02-04 | $12.96 | $37.20 | 39,200 | — | — |
| 2011-02-03 | $13.02 | $37.37 | 41,200 | — | — |
| 2011-02-02 | $13.06 | $37.49 | 46,300 | — | — |
| 2011-02-01 | $13.05 | $37.46 | 35,600 | — | — |
| 2011-01-31 | $12.97 | $37.23 | 39,200 | — | — |
| 2011-01-28 | $12.93 | $37.12 | 105,100 | — | — |
| 2011-01-27 | $13.14 | $37.72 | 32,400 | — | — |
| 2011-01-26 | $13.18 | $37.83 | 30,700 | — | — |
| 2011-01-25 | $13.16 | $37.78 | 57,300 | — | — |
| 2011-01-24 | $13.05 | $37.46 | 57,600 | — | — |
| 2011-01-21 | $12.97 | $37.23 | 52,500 | — | — |
| 2011-01-20 | $12.82 | $36.80 | 77,100 | — | — |
| 2011-01-19 | $12.58 | $36.11 | 68,800 | — | — |
| 2011-01-18 | $12.63 | $36.25 | 99,000 | — | — |
| 2011-01-14 | $12.59 | $36.14 | 152,200 | — | — |
| 2011-01-13 | $12.71 | $36.48 | 71,800 | — | — |
| 2011-01-12 | $12.97 | $37.23 | 41,500 | — | — |
| 2011-01-11 | $13.18 | $37.62 | 36,300 | — | — |
| 2011-01-10 | $13.21 | $37.71 | 47,200 | — | — |
| 2011-01-07 | $13.41 | $38.28 | 25,000 | — | — |
| 2011-01-06 | $13.34 | $38.08 | 32,000 | — | — |
| 2011-01-05 | $13.51 | $38.57 | 29,000 | — | — |
| 2011-01-04 | $13.48 | $38.48 | 26,300 | — | — |
| 2011-01-03 | $13.48 | $38.48 | 20,500 | — | — |