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
- 1990-03-23 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 | $14.66 | $27.77 | 452,800 | — | — |
| 2011-12-29 | $14.72 | $27.88 | 568,500 | — | — |
| 2011-12-28 | $14.99 | $28.39 | 555,200 | — | — |
| 2011-12-27 | $15.37 | $29.11 | 520,000 | — | — |
| 2011-12-23 | $15.24 | $28.87 | 278,000 | — | — |
| 2011-12-22 | $15.17 | $28.73 | 337,100 | — | — |
| 2011-12-21 | $15.11 | $28.62 | 445,800 | — | — |
| 2011-12-20 | $15.03 | $28.47 | 603,500 | — | — |
| 2011-12-19 | $14.51 | $27.48 | 896,900 | — | — |
| 2011-12-16 | $15.03 | $28.47 | 1,487,400 | — | — |
| 2011-12-15 | $15.00 | $28.41 | 899,500 | — | — |
| 2011-12-14 | $14.74 | $27.92 | 958,000 | — | — |
| 2011-12-13 | $15.63 | $29.61 | 3,090,400 | — | — |
| 2011-12-12 | $14.34 | $27.16 | 746,100 | — | — |
| 2011-12-09 | $14.42 | $27.31 | 659,400 | — | — |
| 2011-12-08 | $14.17 | $26.84 | 838,500 | — | — |
| 2011-12-07 | $14.84 | $28.11 | 732,500 | — | — |
| 2011-12-06 | $14.49 | $27.45 | 598,600 | — | — |
| 2011-12-05 | $14.46 | $27.39 | 685,100 | — | — |
| 2011-12-02 | $14.60 | $27.65 | 672,100 | — | — |
| 2011-12-01 | $14.46 | $27.39 | 798,700 | — | — |
| 2011-11-30 | $14.38 | $27.24 | 1,442,500 | — | — |
| 2011-11-29 | $13.42 | $25.42 | 749,900 | — | — |
| 2011-11-28 | $14.03 | $26.57 | 992,000 | — | — |
| 2011-11-25 | $12.91 | $24.45 | 190,800 | — | — |
| 2011-11-23 | $13.07 | $24.76 | 708,600 | — | — |
| 2011-11-22 | $13.81 | $26.16 | 552,500 | — | — |
| 2011-11-21 | $14.36 | $27.20 | 455,700 | — | — |
| 2011-11-18 | $14.62 | $27.69 | 375,500 | — | — |
| 2011-11-17 | $14.81 | $28.05 | 732,800 | — | — |
| 2011-11-16 | $14.50 | $27.47 | 493,500 | — | — |
| 2011-11-15 | $14.79 | $28.01 | 641,400 | — | — |
| 2011-11-14 | $15.52 | $29.40 | 991,500 | — | — |
| 2011-11-11 | $15.38 | $29.13 | 1,200,700 | — | — |
| 2011-11-10 | $14.46 | $27.39 | 1,030,500 | — | — |
| 2011-11-09 | $14.24 | $26.97 | 817,100 | — | — |
| 2011-11-08 | $14.61 | $27.67 | 2,871,800 | — | — |
| 2011-11-07 | $13.14 | $24.89 | 1,807,000 | — | — |
| 2011-11-04 | $13.34 | $25.27 | 792,500 | — | — |
| 2011-11-03 | $13.82 | $26.18 | 544,800 | — | — |
| 2011-11-02 | $13.80 | $26.14 | 683,100 | — | — |
| 2011-11-01 | $13.77 | $26.08 | 989,200 | — | — |
| 2011-10-31 | $14.35 | $27.18 | 730,500 | — | — |
| 2011-10-28 | $15.42 | $29.21 | 552,000 | — | — |
| 2011-10-27 | $15.34 | $29.06 | 1,014,700 | — | — |
| 2011-10-26 | $14.69 | $27.83 | 520,200 | — | — |
| 2011-10-25 | $14.39 | $27.26 | 595,200 | — | — |
| 2011-10-24 | $14.69 | $27.83 | 980,400 | — | — |
| 2011-10-21 | $14.80 | $28.03 | 774,400 | — | — |
| 2011-10-20 | $14.51 | $27.48 | 593,000 | — | — |
| 2011-10-19 | $14.95 | $28.32 | 339,700 | — | — |
| 2011-10-18 | $15.28 | $28.94 | 557,100 | — | — |
| 2011-10-17 | $14.80 | $28.03 | 448,600 | — | — |
| 2011-10-14 | $15.45 | $29.26 | 338,000 | — | — |
| 2011-10-13 | $15.30 | $28.98 | 457,500 | — | — |
| 2011-10-12 | $15.34 | $29.06 | 579,500 | — | — |
| 2011-10-11 | $15.17 | $28.73 | 314,900 | — | — |
| 2011-10-10 | $15.29 | $28.96 | 590,800 | — | — |
| 2011-10-07 | $14.92 | $28.26 | 628,100 | — | — |
| 2011-10-06 | $15.41 | $29.19 | 591,400 | — | — |
| 2011-10-05 | $15.06 | $28.53 | 466,200 | — | — |
| 2011-10-04 | $15.13 | $28.66 | 1,200,000 | — | — |
| 2011-10-03 | $14.79 | $28.01 | 751,100 | — | — |
| 2011-09-30 | $14.99 | $28.39 | 791,300 | — | — |
| 2011-09-29 | $15.37 | $29.11 | 423,600 | — | — |
| 2011-09-28 | $15.14 | $28.68 | 340,000 | — | — |
| 2011-09-27 | $15.63 | $29.61 | 515,900 | — | — |
| 2011-09-26 | $15.60 | $29.55 | 496,100 | — | — |
| 2011-09-23 | $15.76 | $29.85 | 664,100 | — | — |
| 2011-09-22 | $15.33 | $29.04 | 537,300 | — | — |
| 2011-09-21 | $15.57 | $29.49 | 484,200 | — | — |
| 2011-09-20 | $16.63 | $31.50 | 755,400 | — | — |
| 2011-09-19 | $17.01 | $32.22 | 505,000 | — | — |
| 2011-09-16 | $18.20 | $34.47 | 1,363,900 | — | — |
| 2011-09-15 | $17.08 | $32.35 | 348,500 | — | — |
| 2011-09-14 | $16.92 | $32.05 | 632,400 | — | — |
| 2011-09-13 | $16.77 | $31.76 | 298,000 | — | — |
| 2011-09-12 | $16.78 | $31.78 | 425,700 | — | — |
| 2011-09-09 | $16.97 | $32.14 | 375,200 | — | — |
| 2011-09-08 | $17.69 | $33.51 | 199,800 | — | — |
| 2011-09-07 | $18.16 | $34.40 | 379,500 | — | — |
| 2011-09-06 | $17.00 | $32.20 | 202,800 | — | — |
| 2011-09-02 | $17.34 | $32.84 | 248,500 | — | — |
| 2011-09-01 | $17.77 | $33.66 | 297,800 | — | — |
| 2011-08-31 | $18.44 | $34.93 | 1,162,000 | — | — |
| 2011-08-30 | $18.25 | $34.57 | 375,600 | — | — |
| 2011-08-29 | $18.47 | $34.99 | 491,000 | — | — |
| 2011-08-26 | $17.18 | $32.54 | 597,400 | — | — |
| 2011-08-25 | $16.53 | $31.31 | 371,900 | — | — |
| 2011-08-24 | $17.28 | $32.73 | 443,500 | — | — |
| 2011-08-23 | $16.85 | $31.92 | 587,400 | — | — |
| 2011-08-22 | $16.11 | $30.51 | 513,400 | — | — |
| 2011-08-19 | $15.55 | $29.45 | 621,800 | — | — |
| 2011-08-18 | $16.40 | $31.06 | 500,400 | — | — |
| 2011-08-17 | $17.19 | $32.56 | 483,200 | — | — |
| 2011-08-16 | $17.57 | $33.28 | 348,400 | — | — |
| 2011-08-15 | $18.36 | $34.78 | 791,200 | — | — |
| 2011-08-12 | $16.97 | $32.14 | 532,400 | — | — |
| 2011-08-11 | $17.80 | $33.72 | 981,400 | — | — |
| 2011-08-10 | $16.70 | $31.63 | 1,082,000 | — | — |
| 2011-08-09 | $16.83 | $31.88 | 1,235,100 | — | — |
| 2011-08-08 | $14.84 | $28.11 | 1,300,300 | — | — |
| 2011-08-05 | $16.90 | $32.01 | 844,700 | — | — |
| 2011-08-04 | $16.38 | $31.03 | 834,500 | — | — |
| 2011-08-03 | $17.49 | $33.13 | 481,000 | — | — |
| 2011-08-02 | $17.62 | $33.37 | 437,000 | — | — |
| 2011-08-01 | $17.77 | $33.66 | 368,300 | — | — |
| 2011-07-29 | $17.71 | $33.55 | 292,700 | — | — |
| 2011-07-28 | $17.71 | $33.55 | 247,500 | — | — |
| 2011-07-27 | $17.73 | $33.58 | 395,900 | — | — |
| 2011-07-26 | $18.10 | $34.28 | 1,014,200 | — | — |
| 2011-07-25 | $17.97 | $34.04 | 379,700 | — | — |
| 2011-07-22 | $18.19 | $34.45 | 227,000 | — | — |
| 2011-07-21 | $18.33 | $34.72 | 508,900 | — | — |
| 2011-07-20 | $17.97 | $34.04 | 232,000 | — | — |
| 2011-07-19 | $17.88 | $33.87 | 241,800 | — | — |
| 2011-07-18 | $17.85 | $33.81 | 353,800 | — | — |
| 2011-07-15 | $18.10 | $34.28 | 517,900 | — | — |
| 2011-07-14 | $18.46 | $34.97 | 234,500 | — | — |
| 2011-07-13 | $18.82 | $35.65 | 309,200 | — | — |
| 2011-07-12 | $18.34 | $34.74 | 300,200 | — | — |
| 2011-07-11 | $18.56 | $35.16 | 535,100 | — | — |
| 2011-07-08 | $19.06 | $36.10 | 402,700 | — | — |
| 2011-07-07 | $19.26 | $36.48 | 849,700 | — | — |
| 2011-07-06 | $19.55 | $37.03 | 1,389,200 | — | — |
| 2011-07-05 | $18.97 | $35.93 | 3,347,200 | — | — |
| 2011-07-01 | $20.87 | $39.53 | 344,600 | — | — |
| 2011-06-30 | $20.84 | $39.47 | 331,100 | — | — |
| 2011-06-29 | $20.88 | $39.55 | 511,200 | — | — |
| 2011-06-28 | $20.00 | $37.88 | 316,500 | — | — |
| 2011-06-27 | $20.21 | $38.28 | 751,600 | — | — |
| 2011-06-24 | $19.80 | $37.50 | 2,200,800 | — | — |
| 2011-06-23 | $20.12 | $38.11 | 1,096,100 | — | — |
| 2011-06-22 | $19.28 | $36.52 | 673,000 | — | — |
| 2011-06-21 | $19.22 | $36.41 | 370,500 | — | — |
| 2011-06-20 | $19.04 | $36.06 | 402,400 | — | — |
| 2011-06-17 | $19.18 | $36.33 | 909,800 | — | — |
| 2011-06-16 | $19.00 | $35.99 | 501,300 | — | — |
| 2011-06-15 | $18.99 | $35.97 | 762,800 | — | — |
| 2011-06-14 | $18.84 | $35.69 | 449,900 | — | — |
| 2011-06-13 | $18.42 | $34.89 | 911,900 | — | — |
| 2011-06-10 | $18.98 | $35.95 | 452,100 | — | — |
| 2011-06-09 | $19.11 | $36.20 | 753,400 | — | — |
| 2011-06-08 | $19.34 | $36.63 | 348,500 | — | — |
| 2011-06-07 | $19.77 | $37.45 | 433,200 | — | — |
| 2011-06-06 | $19.92 | $37.73 | 555,300 | — | — |
| 2011-06-03 | $20.26 | $38.38 | 352,200 | — | — |
| 2011-06-02 | $20.71 | $39.23 | 608,500 | — | — |
| 2011-06-01 | $21.00 | $39.78 | 707,800 | — | — |
| 2011-05-31 | $21.73 | $41.16 | 1,041,900 | — | — |
| 2011-05-27 | $21.91 | $41.50 | 271,700 | — | — |
| 2011-05-26 | $21.71 | $41.12 | 530,600 | — | — |
| 2011-05-25 | $21.87 | $41.43 | 326,500 | — | — |
| 2011-05-24 | $21.94 | $41.56 | 424,500 | — | — |
| 2011-05-23 | $22.08 | $41.82 | 705,300 | — | — |
| 2011-05-20 | $22.92 | $43.41 | 522,500 | — | — |
| 2011-05-19 | $23.38 | $44.29 | 480,200 | — | — |
| 2011-05-18 | $23.81 | $45.10 | 400,100 | — | — |
| 2011-05-17 | $23.99 | $45.44 | 440,700 | — | — |
| 2011-05-16 | $24.29 | $46.01 | 418,200 | — | — |
| 2011-05-13 | $24.38 | $46.18 | 322,700 | — | — |
| 2011-05-12 | $24.75 | $46.88 | 469,000 | — | — |
| 2011-05-11 | $24.91 | $47.18 | 429,800 | — | — |
| 2011-05-10 | $25.22 | $47.77 | 609,400 | — | — |
| 2011-05-09 | $25.37 | $48.05 | 566,400 | — | — |
| 2011-05-06 | $25.49 | $48.28 | 712,700 | — | — |
| 2011-05-05 | $25.57 | $48.43 | 1,137,700 | — | — |
| 2011-05-04 | $25.26 | $47.85 | 500,700 | — | — |
| 2011-05-03 | $25.98 | $49.21 | 452,300 | — | — |
| 2011-05-02 | $26.08 | $49.40 | 252,000 | — | — |
| 2011-04-29 | $26.12 | $49.48 | 402,000 | — | — |
| 2011-04-28 | $26.16 | $49.55 | 267,300 | — | — |
| 2011-04-27 | $26.20 | $49.63 | 387,700 | — | — |
| 2011-04-26 | $25.81 | $48.89 | 249,000 | — | — |
| 2011-04-25 | $25.49 | $48.28 | 399,600 | — | — |
| 2011-04-21 | $25.14 | $47.62 | 258,900 | — | — |
| 2011-04-20 | $24.65 | $46.69 | 280,700 | — | — |
| 2011-04-19 | $24.35 | $46.12 | 561,700 | — | — |
| 2011-04-18 | $24.31 | $46.05 | 596,900 | — | — |
| 2011-04-15 | $24.72 | $46.82 | 728,700 | — | — |
| 2011-04-14 | $24.93 | $47.22 | 707,200 | — | — |
| 2011-04-13 | $25.06 | $47.47 | 899,800 | — | — |
| 2011-04-12 | $25.78 | $48.83 | 892,100 | — | — |
| 2011-04-11 | $26.73 | $50.63 | 1,072,500 | — | — |
| 2011-04-08 | $27.05 | $51.24 | 678,500 | — | — |
| 2011-04-07 | $27.00 | $51.14 | 494,000 | — | — |
| 2011-04-06 | $27.09 | $51.31 | 374,700 | — | — |
| 2011-04-05 | $26.63 | $50.44 | 972,200 | — | — |
| 2011-04-04 | $26.00 | $49.25 | 291,900 | — | — |
| 2011-04-01 | $25.96 | $49.17 | 755,400 | — | — |
| 2011-03-31 | $25.07 | $47.49 | 374,200 | — | — |
| 2011-03-30 | $25.06 | $47.47 | 851,500 | — | — |
| 2011-03-29 | $25.34 | $48.00 | 302,400 | — | — |
| 2011-03-28 | $25.11 | $47.56 | 365,200 | — | — |
| 2011-03-25 | $25.07 | $47.49 | 745,300 | — | — |
| 2011-03-24 | $25.34 | $48.00 | 731,200 | — | — |
| 2011-03-23 | $26.07 | $49.38 | 942,800 | — | — |
| 2011-03-22 | $25.96 | $49.17 | 529,700 | — | — |
| 2011-03-21 | $26.47 | $50.14 | 708,700 | — | — |
| 2011-03-18 | $25.88 | $49.02 | 1,305,400 | — | — |
| 2011-03-17 | $26.17 | $49.57 | 414,000 | — | — |
| 2011-03-16 | $26.14 | $49.51 | 766,800 | — | — |
| 2011-03-15 | $26.15 | $49.53 | 692,300 | — | — |
| 2011-03-14 | $26.43 | $50.06 | 461,500 | — | — |
| 2011-03-11 | $26.79 | $50.74 | 631,400 | — | — |
| 2011-03-10 | $26.87 | $50.90 | 999,000 | — | — |
| 2011-03-09 | $27.00 | $51.14 | 1,631,700 | — | — |
| 2011-03-08 | $26.93 | $51.01 | 1,161,200 | — | — |
| 2011-03-07 | $26.24 | $49.70 | 1,358,200 | — | — |
| 2011-03-04 | $27.42 | $51.94 | 1,855,600 | — | — |
| 2011-03-03 | $26.66 | $50.50 | 985,200 | — | — |
| 2011-03-02 | $26.25 | $49.72 | 2,099,600 | — | — |
| 2011-03-01 | $25.18 | $47.69 | 1,268,800 | — | — |
| 2011-02-28 | $26.78 | $50.73 | 2,960,700 | — | — |
| 2011-02-25 | $27.67 | $52.41 | 718,900 | — | — |
| 2011-02-24 | $27.70 | $52.47 | 796,400 | — | — |
| 2011-02-23 | $27.53 | $52.15 | 1,070,300 | — | — |
| 2011-02-22 | $27.89 | $52.83 | 994,000 | — | — |
| 2011-02-18 | $28.10 | $53.23 | 2,110,400 | — | — |
| 2011-02-17 | $27.79 | $52.64 | 1,457,000 | — | — |
| 2011-02-16 | $27.37 | $51.84 | 1,616,900 | — | — |
| 2011-02-15 | $26.49 | $50.18 | 2,461,300 | — | — |
| 2011-02-14 | $26.06 | $49.36 | 3,228,100 | — | — |
| 2011-02-11 | $26.70 | $50.57 | 1,479,100 | — | — |
| 2011-02-10 | $26.37 | $49.95 | 2,026,600 | — | — |
| 2011-02-09 | $27.00 | $51.14 | 3,762,200 | — | — |
| 2011-02-08 | $29.05 | $55.03 | 1,041,100 | — | — |
| 2011-02-07 | $29.35 | $55.59 | 2,344,200 | — | — |
| 2011-02-04 | $27.07 | $51.27 | 605,900 | — | — |
| 2011-02-03 | $27.34 | $51.79 | 702,900 | — | — |
| 2011-02-02 | $27.35 | $51.81 | 1,455,300 | — | — |
| 2011-02-01 | $28.00 | $53.04 | 1,318,500 | — | — |
| 2011-01-31 | $27.41 | $51.92 | 1,502,800 | — | — |
| 2011-01-28 | $27.00 | $51.14 | 1,660,900 | — | — |
| 2011-01-27 | $29.47 | $55.82 | 2,250,900 | — | — |
| 2011-01-26 | $29.50 | $55.88 | 2,419,600 | — | — |
| 2011-01-25 | $27.75 | $52.56 | 1,052,000 | — | — |
| 2011-01-24 | $27.70 | $52.47 | 856,600 | — | — |
| 2011-01-21 | $27.70 | $52.47 | 1,149,400 | — | — |
| 2011-01-20 | $27.52 | $52.13 | 1,801,700 | — | — |
| 2011-01-19 | $27.00 | $51.14 | 2,499,500 | — | — |
| 2011-01-18 | $26.80 | $50.76 | 1,692,300 | — | — |
| 2011-01-14 | $25.26 | $47.85 | 1,051,300 | — | — |
| 2011-01-13 | $25.23 | $47.79 | 1,438,500 | — | — |
| 2011-01-12 | $25.00 | $47.35 | 2,680,900 | — | — |
| 2011-01-11 | $23.29 | $44.11 | 3,752,500 | — | — |
| 2011-01-10 | $23.07 | $43.70 | 1,420,900 | — | — |
| 2011-01-07 | $23.05 | $43.66 | 1,934,200 | — | — |
| 2011-01-06 | $23.06 | $43.68 | 1,734,200 | — | — |
| 2011-01-05 | $22.22 | $42.09 | 641,900 | — | — |
| 2011-01-04 | $22.08 | $41.82 | 1,049,700 | — | — |
| 2011-01-03 | $22.20 | $42.05 | 870,100 | — | — |