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
- 1987-09-22 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 | $15.06 | $43.48 | 72,300 | — | — |
| 2011-12-29 | $15.04 | $43.42 | 84,300 | — | — |
| 2011-12-28 | $14.97 | $43.22 | 56,200 | — | — |
| 2011-12-27 | $14.99 | $43.28 | 33,200 | — | — |
| 2011-12-23 | $14.99 | $43.28 | 36,400 | — | — |
| 2011-12-22 | $14.94 | $43.13 | 85,000 | — | — |
| 2011-12-21 | $15.06 | $43.48 | 70,500 | — | — |
| 2011-12-20 | $15.24 | $44.00 | 70,000 | — | — |
| 2011-12-19 | $15.00 | $43.31 | 74,000 | — | — |
| 2011-12-16 | $15.03 | $43.39 | 79,300 | — | — |
| 2011-12-15 | $15.05 | $43.45 | 46,400 | — | — |
| 2011-12-14 | $14.67 | $42.35 | 56,000 | — | — |
| 2011-12-13 | $14.81 | $42.76 | 70,600 | — | — |
| 2011-12-12 | $15.06 | $43.48 | 110,300 | — | — |
| 2011-12-09 | $14.97 | $43.22 | 47,500 | — | — |
| 2011-12-08 | $14.84 | $42.84 | 28,000 | — | — |
| 2011-12-07 | $15.17 | $43.80 | 36,900 | — | — |
| 2011-12-06 | $14.98 | $43.25 | 38,700 | — | — |
| 2011-12-05 | $15.00 | $43.31 | 151,900 | — | — |
| 2011-12-02 | $15.00 | $43.31 | 37,800 | — | — |
| 2011-12-01 | $14.91 | $43.05 | 48,300 | — | — |
| 2011-11-30 | $15.42 | $44.52 | 93,800 | — | — |
| 2011-11-29 | $14.33 | $41.37 | 29,900 | — | — |
| 2011-11-28 | $14.37 | $41.49 | 65,300 | — | — |
| 2011-11-25 | $14.18 | $40.94 | 30,000 | — | — |
| 2011-11-23 | $14.21 | $41.03 | 57,000 | — | — |
| 2011-11-22 | $14.49 | $41.83 | 36,900 | — | — |
| 2011-11-21 | $14.90 | $43.02 | 30,100 | — | — |
| 2011-11-18 | $15.22 | $43.94 | 22,200 | — | — |
| 2011-11-17 | $15.05 | $43.45 | 25,400 | — | — |
| 2011-11-16 | $15.32 | $44.23 | 30,200 | — | — |
| 2011-11-15 | $15.52 | $44.81 | 29,100 | — | — |
| 2011-11-14 | $15.28 | $44.12 | 27,800 | — | — |
| 2011-11-11 | $15.80 | $45.62 | 38,800 | — | — |
| 2011-11-10 | $15.77 | $45.53 | 33,200 | — | — |
| 2011-11-09 | $14.99 | $43.28 | 44,900 | — | — |
| 2011-11-08 | $15.56 | $44.92 | 45,100 | — | — |
| 2011-11-07 | $15.61 | $45.07 | 39,300 | — | — |
| 2011-11-04 | $15.38 | $44.40 | 26,100 | — | — |
| 2011-11-03 | $15.57 | $44.95 | 37,100 | — | — |
| 2011-11-02 | $15.35 | $44.32 | 47,400 | — | — |
| 2011-11-01 | $15.05 | $43.45 | 71,200 | — | — |
| 2011-10-31 | $15.10 | $43.60 | 57,900 | — | — |
| 2011-10-28 | $15.20 | $43.88 | 58,700 | — | — |
| 2011-10-27 | $14.88 | $42.96 | 124,600 | — | — |
| 2011-10-26 | $15.00 | $43.31 | 38,000 | — | — |
| 2011-10-25 | $14.54 | $41.98 | 45,600 | — | — |
| 2011-10-24 | $15.35 | $44.32 | 54,200 | — | — |
| 2011-10-21 | $15.15 | $43.74 | 29,000 | — | — |
| 2011-10-20 | $15.06 | $43.48 | 16,700 | — | — |
| 2011-10-19 | $15.02 | $43.36 | 29,200 | — | — |
| 2011-10-18 | $15.38 | $44.40 | 38,300 | — | — |
| 2011-10-17 | $14.86 | $42.90 | 32,300 | — | — |
| 2011-10-14 | $15.25 | $44.03 | 27,600 | — | — |
| 2011-10-13 | $15.19 | $43.86 | 24,400 | — | — |
| 2011-10-12 | $15.18 | $43.83 | 43,900 | — | — |
| 2011-10-11 | $14.96 | $43.19 | 33,200 | — | — |
| 2011-10-10 | $14.65 | $42.30 | 57,600 | — | — |
| 2011-10-07 | $14.18 | $40.94 | 37,800 | — | — |
| 2011-10-06 | $14.49 | $41.83 | 30,900 | — | — |
| 2011-10-05 | $14.28 | $41.23 | 26,000 | — | — |
| 2011-10-04 | $14.93 | $43.10 | 77,400 | — | — |
| 2011-10-03 | $14.05 | $40.09 | 75,800 | — | — |
| 2011-09-30 | $14.24 | $40.63 | 35,100 | — | — |
| 2011-09-29 | $14.61 | $41.69 | 30,800 | — | — |
| 2011-09-28 | $14.23 | $40.60 | 46,200 | — | — |
| 2011-09-27 | $14.67 | $41.86 | 47,200 | — | — |
| 2011-09-26 | $14.86 | $42.40 | 35,200 | — | — |
| 2011-09-23 | $14.11 | $40.26 | 47,300 | — | — |
| 2011-09-22 | $14.06 | $40.12 | 78,600 | — | — |
| 2011-09-21 | $14.39 | $41.06 | 52,200 | — | — |
| 2011-09-20 | $14.17 | $40.43 | 33,300 | — | — |
| 2011-09-19 | $14.26 | $40.69 | 26,400 | — | — |
| 2011-09-16 | $14.41 | $41.11 | 72,700 | — | — |
| 2011-09-15 | $14.44 | $41.20 | 35,800 | — | — |
| 2011-09-14 | $14.40 | $41.09 | 46,400 | — | — |
| 2011-09-13 | $14.40 | $41.09 | 26,700 | — | — |
| 2011-09-12 | $14.40 | $41.09 | 23,200 | — | — |
| 2011-09-09 | $14.40 | $41.09 | 51,200 | — | — |
| 2011-09-08 | $14.34 | $40.92 | 33,300 | — | — |
| 2011-09-07 | $14.60 | $41.66 | 34,900 | — | — |
| 2011-09-06 | $14.43 | $41.17 | 29,700 | — | — |
| 2011-09-02 | $14.36 | $40.97 | 47,300 | — | — |
| 2011-09-01 | $14.63 | $41.74 | 43,100 | — | — |
| 2011-08-31 | $15.33 | $43.74 | 29,300 | — | — |
| 2011-08-30 | $15.34 | $43.77 | 25,000 | — | — |
| 2011-08-29 | $15.72 | $44.85 | 57,100 | — | — |
| 2011-08-26 | $14.35 | $40.94 | 28,000 | — | — |
| 2011-08-25 | $14.14 | $40.34 | 32,200 | — | — |
| 2011-08-24 | $14.71 | $41.97 | 24,700 | — | — |
| 2011-08-23 | $14.73 | $42.03 | 81,700 | — | — |
| 2011-08-22 | $14.10 | $40.23 | 33,300 | — | — |
| 2011-08-19 | $14.10 | $40.23 | 39,300 | — | — |
| 2011-08-18 | $14.16 | $40.40 | 59,100 | — | — |
| 2011-08-17 | $14.72 | $42.00 | 35,700 | — | — |
| 2011-08-16 | $14.54 | $41.49 | 45,000 | — | — |
| 2011-08-15 | $14.77 | $42.14 | 103,200 | — | — |
| 2011-08-12 | $14.31 | $40.83 | 44,400 | — | — |
| 2011-08-11 | $14.49 | $41.34 | 63,700 | — | — |
| 2011-08-10 | $14.20 | $40.52 | 54,800 | — | — |
| 2011-08-09 | $15.85 | $45.22 | 75,400 | — | — |
| 2011-08-08 | $14.53 | $41.46 | 88,200 | — | — |
| 2011-08-05 | $15.73 | $44.88 | 33,100 | — | — |
| 2011-08-04 | $15.99 | $45.62 | 56,400 | — | — |
| 2011-08-03 | $16.17 | $46.14 | 31,600 | — | — |
| 2011-08-02 | $15.91 | $45.39 | 31,100 | — | — |
| 2011-08-01 | $16.18 | $46.16 | 49,400 | — | — |
| 2011-07-29 | $15.40 | $43.94 | 29,800 | — | — |
| 2011-07-28 | $15.51 | $44.25 | 33,200 | — | — |
| 2011-07-27 | $15.91 | $45.39 | 43,700 | — | — |
| 2011-07-26 | $16.34 | $46.62 | 24,100 | — | — |
| 2011-07-25 | $16.66 | $47.53 | 34,300 | — | — |
| 2011-07-22 | $16.82 | $47.99 | 47,300 | — | — |
| 2011-07-21 | $16.97 | $48.42 | 17,200 | — | — |
| 2011-07-20 | $16.92 | $48.28 | 13,100 | — | — |
| 2011-07-19 | $17.15 | $48.93 | 25,300 | — | — |
| 2011-07-18 | $16.63 | $47.45 | 24,900 | — | — |
| 2011-07-15 | $16.76 | $47.82 | 41,300 | — | — |
| 2011-07-14 | $16.63 | $47.45 | 13,900 | — | — |
| 2011-07-13 | $16.98 | $48.45 | 22,700 | — | — |
| 2011-07-12 | $16.75 | $47.79 | 19,100 | — | — |
| 2011-07-11 | $17.01 | $48.53 | 43,600 | — | — |
| 2011-07-08 | $17.28 | $49.30 | 21,600 | — | — |
| 2011-07-07 | $17.37 | $49.56 | 27,000 | — | — |
| 2011-07-06 | $17.14 | $48.90 | 35,100 | — | — |
| 2011-07-05 | $16.79 | $47.91 | 28,800 | — | — |
| 2011-07-01 | $16.97 | $47.95 | 66,000 | — | — |
| 2011-06-30 | $16.55 | $46.76 | 22,000 | — | — |
| 2011-06-29 | $16.25 | $45.91 | 41,500 | — | — |
| 2011-06-28 | $16.69 | $47.16 | 22,700 | — | — |
| 2011-06-27 | $16.36 | $46.22 | 28,000 | — | — |
| 2011-06-24 | $15.97 | $45.12 | 165,000 | — | — |
| 2011-06-23 | $16.33 | $46.14 | 18,200 | — | — |
| 2011-06-22 | $16.64 | $47.02 | 15,600 | — | — |
| 2011-06-21 | $16.98 | $47.98 | 39,000 | — | — |
| 2011-06-20 | $16.98 | $47.98 | 29,600 | — | — |
| 2011-06-17 | $16.89 | $47.72 | 61,900 | — | — |
| 2011-06-16 | $16.99 | $48.00 | 42,500 | — | — |
| 2011-06-15 | $16.04 | $45.32 | 34,400 | — | — |
| 2011-06-14 | $16.18 | $45.72 | 33,500 | — | — |
| 2011-06-13 | $15.78 | $44.59 | 62,500 | — | — |
| 2011-06-10 | $15.91 | $44.95 | 30,000 | — | — |
| 2011-06-09 | $16.18 | $45.72 | 16,900 | — | — |
| 2011-06-08 | $16.24 | $45.89 | 22,500 | — | — |
| 2011-06-07 | $16.76 | $47.35 | 32,400 | — | — |
| 2011-06-06 | $16.40 | $46.34 | 26,500 | — | — |
| 2011-06-03 | $16.45 | $46.48 | 45,000 | — | — |
| 2011-06-02 | $17.05 | $48.17 | 18,500 | — | — |
| 2011-06-01 | $17.05 | $48.17 | 97,000 | — | — |
| 2011-05-31 | $17.80 | $50.29 | 169,800 | — | — |
| 2011-05-27 | $17.45 | $49.30 | 16,200 | — | — |
| 2011-05-26 | $17.49 | $49.42 | 36,000 | — | — |
| 2011-05-25 | $17.36 | $49.05 | 28,700 | — | — |
| 2011-05-24 | $17.52 | $49.50 | 53,000 | — | — |
| 2011-05-23 | $17.81 | $50.32 | 52,800 | — | — |
| 2011-05-20 | $18.60 | $52.55 | 92,700 | — | — |
| 2011-05-19 | $17.90 | $50.58 | 35,500 | — | — |
| 2011-05-18 | $18.13 | $51.23 | 27,700 | — | — |
| 2011-05-17 | $17.90 | $50.58 | 49,200 | — | — |
| 2011-05-16 | $18.27 | $51.62 | 29,300 | — | — |
| 2011-05-13 | $18.65 | $52.70 | 15,000 | — | — |
| 2011-05-12 | $19.07 | $53.88 | 17,600 | — | — |
| 2011-05-11 | $18.59 | $52.53 | 28,800 | — | — |
| 2011-05-10 | $19.09 | $53.94 | 36,800 | — | — |
| 2011-05-09 | $18.11 | $51.17 | 40,000 | — | — |
| 2011-05-06 | $18.29 | $51.68 | 34,000 | — | — |
| 2011-05-05 | $18.23 | $51.51 | 24,000 | — | — |
| 2011-05-04 | $18.30 | $51.71 | 38,300 | — | — |
| 2011-05-03 | $18.55 | $52.41 | 39,000 | — | — |
| 2011-05-02 | $18.28 | $51.65 | 31,000 | — | — |
| 2011-04-29 | $19.01 | $53.71 | 28,000 | — | — |
| 2011-04-28 | $19.02 | $53.74 | 29,000 | — | — |
| 2011-04-27 | $19.14 | $54.08 | 37,000 | — | — |
| 2011-04-26 | $19.06 | $53.85 | 42,400 | — | — |
| 2011-04-25 | $18.69 | $52.81 | 36,000 | — | — |
| 2011-04-21 | $18.57 | $52.47 | 19,000 | — | — |
| 2011-04-20 | $18.77 | $53.03 | 22,700 | — | — |
| 2011-04-19 | $18.19 | $51.40 | 40,900 | — | — |
| 2011-04-18 | $18.34 | $51.82 | 38,100 | — | — |
| 2011-04-15 | $18.86 | $53.29 | 27,700 | — | — |
| 2011-04-14 | $18.26 | $51.59 | 20,800 | — | — |
| 2011-04-13 | $18.44 | $52.10 | 33,000 | — | — |
| 2011-04-12 | $18.10 | $51.14 | 26,800 | — | — |
| 2011-04-11 | $18.41 | $52.02 | 26,500 | — | — |
| 2011-04-08 | $18.41 | $52.02 | 23,600 | — | — |
| 2011-04-07 | $19.15 | $54.11 | 13,600 | — | — |
| 2011-04-06 | $19.52 | $55.15 | 17,700 | — | — |
| 2011-04-05 | $19.15 | $54.11 | 18,000 | — | — |
| 2011-04-04 | $19.45 | $54.49 | 21,100 | — | — |
| 2011-04-01 | $19.72 | $55.25 | 13,000 | — | — |
| 2011-03-31 | $19.81 | $55.50 | 18,500 | — | — |
| 2011-03-30 | $19.95 | $55.89 | 15,000 | — | — |
| 2011-03-29 | $19.57 | $54.83 | 8,700 | — | — |
| 2011-03-28 | $19.22 | $53.84 | 18,600 | — | — |
| 2011-03-25 | $19.83 | $55.55 | 22,600 | — | — |
| 2011-03-24 | $19.80 | $55.47 | 21,600 | — | — |
| 2011-03-23 | $19.88 | $55.69 | 16,100 | — | — |
| 2011-03-22 | $19.65 | $55.05 | 21,700 | — | — |
| 2011-03-21 | $19.59 | $54.88 | 38,100 | — | — |
| 2011-03-18 | $18.57 | $52.02 | 83,400 | — | — |
| 2011-03-17 | $18.06 | $50.60 | 19,300 | — | — |
| 2011-03-16 | $18.09 | $50.68 | 48,900 | — | — |
| 2011-03-15 | $18.24 | $51.10 | 17,000 | — | — |
| 2011-03-14 | $18.44 | $51.66 | 15,300 | — | — |
| 2011-03-11 | $18.59 | $52.08 | 19,500 | — | — |
| 2011-03-10 | $18.77 | $52.58 | 40,800 | — | — |
| 2011-03-09 | $19.34 | $54.18 | 19,600 | — | — |
| 2011-03-08 | $18.75 | $52.53 | 36,200 | — | — |
| 2011-03-07 | $18.55 | $51.97 | 42,800 | — | — |
| 2011-03-04 | $19.12 | $53.56 | 14,700 | — | — |
| 2011-03-03 | $19.38 | $54.29 | 19,000 | — | — |
| 2011-03-02 | $18.74 | $52.50 | 17,600 | — | — |
| 2011-03-01 | $18.87 | $52.86 | 19,500 | — | — |
| 2011-02-28 | $19.23 | $53.87 | 42,500 | — | — |
| 2011-02-25 | $18.97 | $53.14 | 14,500 | — | — |
| 2011-02-24 | $18.65 | $52.25 | 46,800 | — | — |
| 2011-02-23 | $18.59 | $52.08 | 31,000 | — | — |
| 2011-02-22 | $19.01 | $53.26 | 30,800 | — | — |
| 2011-02-18 | $19.67 | $55.11 | 21,900 | — | — |
| 2011-02-17 | $19.80 | $55.47 | 26,700 | — | — |
| 2011-02-16 | $19.70 | $55.19 | 13,700 | — | — |
| 2011-02-15 | $19.84 | $55.58 | 16,200 | — | — |
| 2011-02-14 | $19.89 | $55.72 | 22,800 | — | — |
| 2011-02-11 | $20.08 | $56.25 | 21,200 | — | — |
| 2011-02-10 | $19.90 | $55.75 | 20,500 | — | — |
| 2011-02-09 | $19.99 | $56.00 | 20,800 | — | — |
| 2011-02-08 | $20.00 | $56.03 | 59,700 | — | — |
| 2011-02-07 | $19.98 | $55.97 | 22,400 | — | — |
| 2011-02-04 | $19.76 | $55.36 | 29,700 | — | — |
| 2011-02-03 | $19.87 | $55.67 | 12,000 | — | — |
| 2011-02-02 | $19.83 | $55.55 | 16,900 | — | — |
| 2011-02-01 | $19.96 | $55.92 | 30,600 | — | — |
| 2011-01-31 | $19.37 | $54.27 | 45,700 | — | — |
| 2011-01-28 | $18.79 | $52.64 | 41,300 | — | — |
| 2011-01-27 | $19.66 | $55.08 | 15,900 | — | — |
| 2011-01-26 | $19.74 | $55.30 | 22,300 | — | — |
| 2011-01-25 | $19.72 | $55.25 | 29,200 | — | — |
| 2011-01-24 | $19.70 | $55.19 | 88,500 | — | — |
| 2011-01-21 | $18.14 | $50.82 | 36,000 | — | — |
| 2011-01-20 | $18.38 | $51.49 | 32,400 | — | — |
| 2011-01-19 | $18.17 | $50.90 | 46,900 | — | — |
| 2011-01-18 | $19.22 | $53.84 | 56,400 | — | — |
| 2011-01-14 | $19.48 | $54.57 | 49,200 | — | — |
| 2011-01-13 | $19.84 | $55.58 | 77,200 | — | — |
| 2011-01-12 | $19.55 | $54.77 | 81,300 | — | — |
| 2011-01-11 | $19.23 | $53.87 | 54,200 | — | — |
| 2011-01-10 | $19.13 | $53.59 | 38,100 | — | — |
| 2011-01-07 | $18.72 | $52.44 | 30,300 | — | — |
| 2011-01-06 | $18.85 | $52.81 | 25,800 | — | — |
| 2011-01-05 | $18.68 | $52.33 | 26,100 | — | — |
| 2011-01-04 | $18.76 | $52.56 | 52,900 | — | — |
| 2011-01-03 | $19.88 | $55.23 | 78,300 | — | — |