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 | $14.60 | $114.98 | 15,100 | — | — |
| 2011-12-29 | $14.55 | $114.59 | 16,800 | — | — |
| 2011-12-28 | $14.57 | $114.74 | 9,800 | — | — |
| 2011-12-27 | $14.65 | $115.37 | 17,300 | — | — |
| 2011-12-23 | $14.70 | $115.77 | 12,100 | — | — |
| 2011-12-22 | $14.59 | $114.90 | 20,900 | — | — |
| 2011-12-21 | $14.60 | $114.98 | 19,400 | — | — |
| 2011-12-20 | $14.70 | $115.77 | 17,400 | — | — |
| 2011-12-19 | $14.61 | $115.06 | 14,300 | — | — |
| 2011-12-16 | $14.75 | $116.16 | 20,300 | — | — |
| 2011-12-15 | $14.63 | $115.22 | 11,500 | — | — |
| 2011-12-14 | $14.55 | $114.59 | 7,700 | — | — |
| 2011-12-13 | $14.60 | $114.98 | 18,300 | — | — |
| 2011-12-12 | $14.56 | $114.66 | 5,200 | — | — |
| 2011-12-09 | $14.68 | $115.61 | 14,200 | — | — |
| 2011-12-08 | $14.63 | $115.22 | 20,400 | — | — |
| 2011-12-07 | $14.88 | $114.78 | 9,800 | — | — |
| 2011-12-06 | $14.95 | $115.32 | 9,300 | — | — |
| 2011-12-05 | $14.92 | $115.09 | 40,500 | — | — |
| 2011-12-02 | $14.78 | $114.01 | 6,000 | — | — |
| 2011-12-01 | $14.64 | $112.93 | 10,100 | — | — |
| 2011-11-30 | $14.80 | $114.17 | 24,200 | — | — |
| 2011-11-29 | $14.55 | $112.24 | 22,100 | — | — |
| 2011-11-28 | $14.65 | $113.01 | 21,400 | — | — |
| 2011-11-25 | $14.52 | $112.01 | 8,000 | — | — |
| 2011-11-23 | $14.62 | $112.78 | 14,700 | — | — |
| 2011-11-22 | $14.68 | $113.24 | 12,600 | — | — |
| 2011-11-21 | $14.67 | $113.16 | 14,500 | — | — |
| 2011-11-18 | $14.70 | $113.39 | 6,100 | — | — |
| 2011-11-17 | $14.71 | $113.47 | 10,000 | — | — |
| 2011-11-16 | $14.75 | $113.78 | 12,600 | — | — |
| 2011-11-15 | $14.79 | $114.09 | 13,200 | — | — |
| 2011-11-14 | $14.83 | $114.40 | 10,800 | — | — |
| 2011-11-11 | $14.85 | $114.55 | 9,000 | — | — |
| 2011-11-10 | $14.77 | $113.93 | 16,700 | — | — |
| 2011-11-09 | $14.63 | $112.85 | 16,300 | — | — |
| 2011-11-08 | $14.83 | $114.40 | 10,500 | — | — |
| 2011-11-07 | $14.85 | $114.55 | 23,200 | — | — |
| 2011-11-04 | $14.84 | $114.47 | 8,800 | — | — |
| 2011-11-03 | $14.80 | $114.17 | 4,000 | — | — |
| 2011-11-02 | $14.82 | $114.32 | 7,200 | — | — |
| 2011-11-01 | $14.80 | $114.17 | 14,300 | — | — |
| 2011-10-31 | $14.81 | $114.24 | 12,100 | — | — |
| 2011-10-28 | $14.74 | $113.70 | 14,400 | — | — |
| 2011-10-27 | $14.76 | $113.86 | 19,900 | — | — |
| 2011-10-26 | $14.63 | $112.85 | 7,300 | — | — |
| 2011-10-25 | $14.60 | $112.62 | 10,400 | — | — |
| 2011-10-24 | $14.64 | $112.93 | 8,300 | — | — |
| 2011-10-21 | $14.58 | $112.47 | 15,200 | — | — |
| 2011-10-20 | $14.55 | $112.24 | 10,700 | — | — |
| 2011-10-19 | $14.54 | $112.16 | 17,700 | — | — |
| 2011-10-18 | $14.59 | $112.55 | 14,100 | — | — |
| 2011-10-17 | $14.62 | $112.78 | 17,500 | — | — |
| 2011-10-14 | $14.70 | $113.39 | 13,600 | — | — |
| 2011-10-13 | $14.61 | $112.70 | 14,400 | — | — |
| 2011-10-12 | $14.62 | $112.78 | 15,600 | — | — |
| 2011-10-11 | $14.60 | $112.62 | 6,700 | — | — |
| 2011-10-10 | $14.65 | $113.01 | 11,100 | — | — |
| 2011-10-07 | $14.60 | $112.62 | 7,200 | — | — |
| 2011-10-06 | $14.80 | $114.17 | 11,000 | — | — |
| 2011-10-05 | $14.72 | $113.55 | 16,400 | — | — |
| 2011-10-04 | $14.63 | $112.85 | 14,000 | — | — |
| 2011-10-03 | $15.05 | $116.09 | 20,800 | — | — |
| 2011-09-30 | $15.12 | $116.63 | 82,400 | — | — |
| 2011-09-29 | $15.13 | $116.71 | 18,300 | — | — |
| 2011-09-28 | $14.81 | $114.24 | 31,200 | — | — |
| 2011-09-27 | $15.15 | $116.86 | 19,700 | — | — |
| 2011-09-26 | $15.23 | $117.48 | 19,400 | — | — |
| 2011-09-23 | $15.31 | $118.10 | 23,000 | — | — |
| 2011-09-22 | $15.19 | $117.17 | 28,200 | — | — |
| 2011-09-21 | $15.16 | $116.94 | 15,200 | — | — |
| 2011-09-20 | $15.20 | $117.25 | 26,700 | — | — |
| 2011-09-19 | $15.31 | $118.10 | 23,500 | — | — |
| 2011-09-16 | $15.28 | $117.87 | 14,800 | — | — |
| 2011-09-15 | $15.06 | $116.17 | 13,400 | — | — |
| 2011-09-14 | $14.86 | $114.63 | 9,200 | — | — |
| 2011-09-13 | $14.85 | $114.55 | 16,100 | — | — |
| 2011-09-12 | $14.77 | $113.93 | 16,700 | — | — |
| 2011-09-09 | $15.00 | $115.71 | 22,800 | — | — |
| 2011-09-08 | $15.06 | $116.17 | 28,400 | — | — |
| 2011-09-07 | $15.54 | $117.64 | 13,000 | — | — |
| 2011-09-06 | $15.39 | $116.50 | 14,800 | — | — |
| 2011-09-02 | $15.32 | $115.97 | 15,100 | — | — |
| 2011-09-01 | $15.27 | $115.59 | 18,100 | — | — |
| 2011-08-31 | $15.12 | $114.46 | 14,500 | — | — |
| 2011-08-30 | $14.94 | $113.09 | 11,600 | — | — |
| 2011-08-29 | $15.04 | $113.85 | 36,400 | — | — |
| 2011-08-26 | $14.94 | $113.09 | 16,200 | — | — |
| 2011-08-25 | $14.86 | $112.49 | 9,300 | — | — |
| 2011-08-24 | $15.00 | $113.55 | 11,600 | — | — |
| 2011-08-23 | $15.10 | $114.31 | 10,800 | — | — |
| 2011-08-22 | $15.00 | $113.55 | 9,100 | — | — |
| 2011-08-19 | $14.95 | $113.17 | 17,600 | — | — |
| 2011-08-18 | $14.90 | $112.79 | 18,100 | — | — |
| 2011-08-17 | $15.01 | $113.62 | 17,600 | — | — |
| 2011-08-16 | $14.93 | $113.02 | 13,700 | — | — |
| 2011-08-15 | $15.01 | $113.62 | 16,400 | — | — |
| 2011-08-12 | $14.70 | $111.28 | 28,100 | — | — |
| 2011-08-11 | $14.93 | $113.02 | 22,000 | — | — |
| 2011-08-10 | $14.40 | $109.01 | 21,200 | — | — |
| 2011-08-09 | $14.20 | $107.49 | 63,300 | — | — |
| 2011-08-08 | $13.72 | $103.86 | 84,900 | — | — |
| 2011-08-05 | $14.88 | $112.64 | 31,600 | — | — |
| 2011-08-04 | $15.25 | $115.44 | 21,200 | — | — |
| 2011-08-03 | $15.46 | $117.03 | 20,300 | — | — |
| 2011-08-02 | $15.47 | $117.11 | 24,700 | — | — |
| 2011-08-01 | $15.42 | $116.73 | 55,600 | — | — |
| 2011-07-29 | $14.80 | $112.03 | 12,500 | — | — |
| 2011-07-28 | $14.81 | $112.11 | 15,900 | — | — |
| 2011-07-27 | $14.80 | $112.03 | 45,400 | — | — |
| 2011-07-26 | $14.95 | $113.17 | 17,300 | — | — |
| 2011-07-25 | $14.93 | $113.02 | 25,700 | — | — |
| 2011-07-22 | $15.20 | $115.06 | 15,100 | — | — |
| 2011-07-21 | $15.39 | $116.50 | 18,700 | — | — |
| 2011-07-20 | $15.16 | $114.76 | 26,800 | — | — |
| 2011-07-19 | $15.15 | $114.68 | 20,600 | — | — |
| 2011-07-18 | $15.14 | $114.61 | 14,100 | — | — |
| 2011-07-15 | $15.20 | $115.06 | 9,200 | — | — |
| 2011-07-14 | $15.20 | $115.06 | 31,900 | — | — |
| 2011-07-13 | $15.08 | $114.15 | 10,000 | — | — |
| 2011-07-12 | $15.23 | $115.29 | 22,400 | — | — |
| 2011-07-11 | $15.26 | $115.52 | 13,800 | — | — |
| 2011-07-08 | $15.33 | $116.05 | 12,700 | — | — |
| 2011-07-07 | $15.37 | $116.35 | 24,000 | — | — |
| 2011-07-06 | $15.31 | $115.90 | 20,900 | — | — |
| 2011-07-05 | $15.29 | $115.74 | 21,700 | — | — |
| 2011-07-01 | $15.42 | $116.73 | 21,900 | — | — |
| 2011-06-30 | $15.33 | $116.05 | 29,500 | — | — |
| 2011-06-29 | $15.30 | $115.82 | 18,700 | — | — |
| 2011-06-28 | $15.20 | $115.06 | 41,700 | — | — |
| 2011-06-27 | $15.42 | $116.73 | 31,100 | — | — |
| 2011-06-24 | $15.23 | $115.29 | 22,300 | — | — |
| 2011-06-23 | $15.10 | $114.31 | 28,800 | — | — |
| 2011-06-22 | $14.95 | $113.17 | 22,500 | — | — |
| 2011-06-21 | $14.85 | $112.41 | 26,300 | — | — |
| 2011-06-20 | $14.70 | $111.28 | 28,600 | — | — |
| 2011-06-17 | $14.53 | $109.99 | 19,100 | — | — |
| 2011-06-16 | $14.55 | $110.14 | 38,600 | — | — |
| 2011-06-15 | $14.54 | $110.07 | 34,100 | — | — |
| 2011-06-14 | $14.60 | $110.52 | 13,200 | — | — |
| 2011-06-13 | $14.58 | $110.37 | 35,100 | — | — |
| 2011-06-10 | $14.71 | $111.35 | 36,900 | — | — |
| 2011-06-09 | $14.97 | $113.32 | 27,900 | — | — |
| 2011-06-08 | $15.13 | $112.45 | 28,700 | — | — |
| 2011-06-07 | $15.10 | $112.23 | 44,400 | — | — |
| 2011-06-06 | $15.02 | $111.63 | 29,400 | — | — |
| 2011-06-03 | $15.03 | $111.71 | 18,000 | — | — |
| 2011-06-02 | $15.09 | $112.15 | 36,100 | — | — |
| 2011-06-01 | $15.17 | $112.75 | 22,800 | — | — |
| 2011-05-31 | $15.08 | $112.08 | 25,100 | — | — |
| 2011-05-27 | $15.03 | $111.71 | 21,200 | — | — |
| 2011-05-26 | $15.00 | $111.48 | 25,300 | — | — |
| 2011-05-25 | $14.97 | $111.26 | 36,600 | — | — |
| 2011-05-24 | $14.95 | $111.11 | 36,400 | — | — |
| 2011-05-23 | $14.91 | $110.82 | 28,100 | — | — |
| 2011-05-20 | $14.88 | $110.59 | 16,500 | — | — |
| 2011-05-19 | $14.90 | $110.74 | 17,500 | — | — |
| 2011-05-18 | $14.84 | $110.30 | 13,000 | — | — |
| 2011-05-17 | $14.78 | $109.85 | 19,200 | — | — |
| 2011-05-16 | $14.82 | $110.15 | 20,500 | — | — |
| 2011-05-13 | $14.81 | $110.07 | 32,200 | — | — |
| 2011-05-12 | $14.81 | $110.07 | 19,000 | — | — |
| 2011-05-11 | $14.77 | $109.78 | 12,700 | — | — |
| 2011-05-10 | $14.78 | $109.85 | 13,200 | — | — |
| 2011-05-09 | $14.80 | $110.00 | 20,000 | — | — |
| 2011-05-06 | $14.69 | $109.18 | 27,500 | — | — |
| 2011-05-05 | $14.67 | $109.03 | 18,900 | — | — |
| 2011-05-04 | $14.65 | $108.88 | 16,000 | — | — |
| 2011-05-03 | $14.64 | $108.81 | 16,000 | — | — |
| 2011-05-02 | $14.65 | $108.88 | 34,000 | — | — |
| 2011-04-29 | $14.57 | $108.29 | 28,000 | — | — |
| 2011-04-28 | $14.47 | $107.55 | 26,400 | — | — |
| 2011-04-27 | $14.47 | $107.55 | 28,000 | — | — |
| 2011-04-26 | $14.48 | $107.62 | 13,700 | — | — |
| 2011-04-25 | $14.49 | $107.69 | 22,800 | — | — |
| 2011-04-21 | $14.42 | $107.17 | 29,400 | — | — |
| 2011-04-20 | $14.41 | $107.10 | 27,600 | — | — |
| 2011-04-19 | $14.34 | $106.58 | 15,000 | — | — |
| 2011-04-18 | $14.26 | $105.98 | 9,700 | — | — |
| 2011-04-15 | $14.24 | $105.84 | 13,400 | — | — |
| 2011-04-14 | $14.27 | $106.06 | 24,900 | — | — |
| 2011-04-13 | $14.20 | $105.54 | 14,400 | — | — |
| 2011-04-12 | $14.23 | $105.76 | 15,700 | — | — |
| 2011-04-11 | $14.12 | $104.94 | 20,000 | — | — |
| 2011-04-08 | $14.17 | $105.32 | 13,500 | — | — |
| 2011-04-07 | $14.18 | $105.39 | 19,000 | — | — |
| 2011-04-06 | $14.26 | $105.98 | 28,900 | — | — |
| 2011-04-05 | $14.24 | $105.84 | 48,400 | — | — |
| 2011-04-04 | $14.05 | $104.42 | 19,000 | — | — |
| 2011-04-01 | $14.10 | $104.80 | 15,500 | — | — |
| 2011-03-31 | $14.00 | $104.05 | 27,700 | — | — |
| 2011-03-30 | $14.05 | $104.42 | 17,900 | — | — |
| 2011-03-29 | $13.95 | $103.68 | 23,600 | — | — |
| 2011-03-28 | $14.00 | $104.05 | 22,300 | — | — |
| 2011-03-25 | $14.05 | $104.42 | 14,200 | — | — |
| 2011-03-24 | $14.02 | $104.20 | 79,600 | — | — |
| 2011-03-23 | $14.05 | $104.42 | 48,600 | — | — |
| 2011-03-22 | $14.09 | $104.72 | 56,000 | — | — |
| 2011-03-21 | $14.12 | $104.94 | 41,400 | — | — |
| 2011-03-18 | $14.09 | $104.72 | 26,200 | — | — |
| 2011-03-17 | $14.11 | $104.87 | 25,900 | — | — |
| 2011-03-16 | $14.18 | $105.39 | 25,000 | — | — |
| 2011-03-15 | $14.30 | $106.28 | 10,200 | — | — |
| 2011-03-14 | $14.30 | $106.28 | 9,900 | — | — |
| 2011-03-11 | $14.41 | $107.10 | 14,300 | — | — |
| 2011-03-10 | $14.31 | $106.36 | 24,300 | — | — |
| 2011-03-09 | $14.30 | $106.28 | 19,100 | — | — |
| 2011-03-08 | $14.57 | $106.16 | 14,000 | — | — |
| 2011-03-07 | $14.58 | $106.23 | 10,100 | — | — |
| 2011-03-04 | $14.55 | $106.01 | 34,600 | — | — |
| 2011-03-03 | $14.47 | $105.43 | 27,600 | — | — |
| 2011-03-02 | $14.50 | $105.65 | 38,800 | — | — |
| 2011-03-01 | $14.41 | $104.99 | 18,300 | — | — |
| 2011-02-28 | $14.39 | $104.84 | 18,100 | — | — |
| 2011-02-25 | $14.30 | $104.19 | 14,500 | — | — |
| 2011-02-24 | $14.21 | $103.53 | 25,000 | — | — |
| 2011-02-23 | $14.27 | $103.97 | 12,900 | — | — |
| 2011-02-22 | $14.24 | $103.75 | 16,000 | — | — |
| 2011-02-18 | $14.28 | $104.04 | 13,600 | — | — |
| 2011-02-17 | $14.21 | $103.53 | 9,100 | — | — |
| 2011-02-16 | $14.25 | $103.82 | 9,900 | — | — |
| 2011-02-15 | $14.20 | $103.46 | 23,200 | — | — |
| 2011-02-14 | $14.31 | $104.26 | 18,400 | — | — |
| 2011-02-11 | $14.18 | $103.31 | 24,900 | — | — |
| 2011-02-10 | $14.22 | $103.61 | 14,500 | — | — |
| 2011-02-09 | $14.20 | $103.46 | 27,200 | — | — |
| 2011-02-08 | $14.19 | $103.39 | 23,100 | — | — |
| 2011-02-07 | $14.23 | $103.68 | 20,900 | — | — |
| 2011-02-04 | $14.20 | $103.46 | 13,200 | — | — |
| 2011-02-03 | $14.24 | $103.75 | 9,700 | — | — |
| 2011-02-02 | $14.28 | $104.04 | 19,100 | — | — |
| 2011-02-01 | $14.29 | $104.12 | 17,700 | — | — |
| 2011-01-31 | $14.25 | $103.82 | 21,000 | — | — |
| 2011-01-28 | $14.25 | $103.82 | 31,000 | — | — |
| 2011-01-27 | $14.19 | $103.39 | 27,600 | — | — |
| 2011-01-26 | $14.16 | $103.17 | 41,700 | — | — |
| 2011-01-25 | $14.30 | $104.19 | 51,200 | — | — |
| 2011-01-24 | $14.28 | $104.04 | 36,800 | — | — |
| 2011-01-21 | $14.11 | $102.80 | 33,700 | — | — |
| 2011-01-20 | $14.03 | $102.22 | 28,700 | — | — |
| 2011-01-19 | $14.11 | $102.80 | 36,800 | — | — |
| 2011-01-18 | $14.19 | $103.39 | 43,000 | — | — |
| 2011-01-14 | $14.19 | $103.39 | 23,400 | — | — |
| 2011-01-13 | $14.28 | $104.04 | 16,800 | — | — |
| 2011-01-12 | $14.28 | $104.04 | 21,100 | — | — |
| 2011-01-11 | $14.35 | $104.55 | 18,000 | — | — |
| 2011-01-10 | $14.25 | $103.82 | 11,700 | — | — |
| 2011-01-07 | $14.30 | $104.19 | 11,400 | — | — |
| 2011-01-06 | $14.30 | $104.19 | 20,700 | — | — |
| 2011-01-05 | $14.42 | $105.06 | 30,100 | — | — |
| 2011-01-04 | $14.72 | $107.25 | 34,000 | — | — |
| 2011-01-03 | $14.92 | $108.71 | 24,800 | — | — |