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
- 1994-10-25 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 | $15.64 | $17.33 | 577,000 | — | — |
| 2011-12-29 | $15.52 | $17.20 | 223,500 | — | — |
| 2011-12-28 | $15.30 | $16.95 | 267,500 | — | — |
| 2011-12-27 | $15.66 | $17.35 | 270,500 | — | — |
| 2011-12-23 | $15.62 | $17.31 | 348,700 | — | — |
| 2011-12-22 | $15.45 | $17.12 | 391,700 | — | — |
| 2011-12-21 | $15.42 | $17.09 | 374,900 | — | — |
| 2011-12-20 | $15.26 | $16.91 | 479,000 | — | — |
| 2011-12-19 | $14.60 | $16.18 | 470,400 | — | — |
| 2011-12-16 | $15.06 | $16.69 | 845,100 | — | — |
| 2011-12-15 | $14.64 | $16.22 | 414,100 | — | — |
| 2011-12-14 | $14.46 | $16.02 | 454,800 | — | — |
| 2011-12-13 | $14.81 | $16.41 | 598,400 | — | — |
| 2011-12-12 | $15.17 | $16.81 | 393,000 | — | — |
| 2011-12-09 | $15.33 | $16.99 | 610,100 | — | — |
| 2011-12-08 | $14.82 | $16.42 | 768,400 | — | — |
| 2011-12-07 | $15.45 | $17.12 | 352,900 | — | — |
| 2011-12-06 | $15.40 | $17.07 | 382,800 | — | — |
| 2011-12-05 | $15.60 | $17.29 | 967,900 | — | — |
| 2011-12-02 | $15.03 | $16.66 | 651,100 | — | — |
| 2011-12-01 | $14.81 | $16.41 | 686,900 | — | — |
| 2011-11-30 | $14.96 | $16.58 | 1,057,700 | — | — |
| 2011-11-29 | $14.37 | $15.86 | 774,500 | — | — |
| 2011-11-28 | $14.28 | $15.76 | 745,300 | — | — |
| 2011-11-25 | $13.99 | $15.44 | 363,700 | — | — |
| 2011-11-23 | $14.00 | $15.45 | 692,100 | — | — |
| 2011-11-22 | $14.20 | $15.67 | 586,600 | — | — |
| 2011-11-21 | $14.32 | $15.80 | 624,400 | — | — |
| 2011-11-18 | $14.60 | $16.11 | 532,700 | — | — |
| 2011-11-17 | $14.61 | $16.12 | 1,039,700 | — | — |
| 2011-11-16 | $14.67 | $16.19 | 544,400 | — | — |
| 2011-11-15 | $15.24 | $16.82 | 814,000 | — | — |
| 2011-11-14 | $15.18 | $16.75 | 475,800 | — | — |
| 2011-11-11 | $15.44 | $17.04 | 664,600 | — | — |
| 2011-11-10 | $14.92 | $16.46 | 407,600 | — | — |
| 2011-11-09 | $14.88 | $16.42 | 700,900 | — | — |
| 2011-11-08 | $15.63 | $17.25 | 864,700 | — | — |
| 2011-11-07 | $15.19 | $16.76 | 703,300 | — | — |
| 2011-11-04 | $15.21 | $16.78 | 829,300 | — | — |
| 2011-11-03 | $15.07 | $16.63 | 807,800 | — | — |
| 2011-11-02 | $14.98 | $16.53 | 685,600 | — | — |
| 2011-11-01 | $14.70 | $16.22 | 1,033,300 | — | — |
| 2011-10-31 | $15.20 | $16.77 | 848,600 | — | — |
| 2011-10-28 | $15.50 | $17.10 | 882,600 | — | — |
| 2011-10-27 | $15.54 | $17.15 | 1,554,500 | — | — |
| 2011-10-26 | $14.44 | $15.93 | 1,429,500 | — | — |
| 2011-10-25 | $14.65 | $16.17 | 628,100 | — | — |
| 2011-10-24 | $15.01 | $16.56 | 637,000 | — | — |
| 2011-10-21 | $14.85 | $16.39 | 604,800 | — | — |
| 2011-10-20 | $14.71 | $16.23 | 736,800 | — | — |
| 2011-10-19 | $14.56 | $16.07 | 637,900 | — | — |
| 2011-10-18 | $14.83 | $16.37 | 759,700 | — | — |
| 2011-10-17 | $14.28 | $15.76 | 923,800 | — | — |
| 2011-10-14 | $15.01 | $16.56 | 729,400 | — | — |
| 2011-10-13 | $14.67 | $16.19 | 479,800 | — | — |
| 2011-10-12 | $14.78 | $16.31 | 956,200 | — | — |
| 2011-10-11 | $14.85 | $16.39 | 1,117,200 | — | — |
| 2011-10-10 | $14.38 | $15.87 | 624,900 | — | — |
| 2011-10-07 | $13.76 | $15.18 | 1,045,700 | — | — |
| 2011-10-06 | $14.33 | $15.81 | 1,069,000 | — | — |
| 2011-10-05 | $13.88 | $15.32 | 958,800 | — | — |
| 2011-10-04 | $13.85 | $15.28 | 995,500 | — | — |
| 2011-10-03 | $12.87 | $14.20 | 715,200 | — | — |
| 2011-09-30 | $13.31 | $14.69 | 662,800 | — | — |
| 2011-09-29 | $13.67 | $15.09 | 755,500 | — | — |
| 2011-09-28 | $13.36 | $14.74 | 701,500 | — | — |
| 2011-09-27 | $13.85 | $15.28 | 577,700 | — | — |
| 2011-09-26 | $13.57 | $14.97 | 464,300 | — | — |
| 2011-09-23 | $13.28 | $14.65 | 798,200 | — | — |
| 2011-09-22 | $13.10 | $14.46 | 1,164,000 | — | — |
| 2011-09-21 | $13.29 | $14.67 | 1,191,100 | — | — |
| 2011-09-20 | $14.16 | $15.63 | 663,300 | — | — |
| 2011-09-19 | $14.55 | $16.06 | 508,000 | — | — |
| 2011-09-16 | $14.70 | $16.22 | 1,207,100 | — | — |
| 2011-09-15 | $14.96 | $16.51 | 666,100 | — | — |
| 2011-09-14 | $14.81 | $16.34 | 1,118,000 | — | — |
| 2011-09-13 | $14.62 | $16.13 | 1,975,100 | — | — |
| 2011-09-12 | $14.46 | $15.96 | 1,050,400 | — | — |
| 2011-09-09 | $14.64 | $16.16 | 1,322,700 | — | — |
| 2011-09-08 | $14.45 | $15.95 | 578,400 | — | — |
| 2011-09-07 | $14.74 | $16.27 | 860,900 | — | — |
| 2011-09-06 | $14.15 | $15.61 | 748,600 | — | — |
| 2011-09-02 | $14.40 | $15.89 | 552,300 | — | — |
| 2011-09-01 | $14.93 | $16.48 | 902,900 | — | — |
| 2011-08-31 | $15.15 | $16.72 | 1,103,800 | — | — |
| 2011-08-30 | $15.38 | $16.91 | 1,085,900 | — | — |
| 2011-08-29 | $15.21 | $16.72 | 1,135,000 | — | — |
| 2011-08-26 | $14.52 | $15.96 | 1,481,300 | — | — |
| 2011-08-25 | $14.50 | $15.94 | 1,058,200 | — | — |
| 2011-08-24 | $14.62 | $16.07 | 1,013,200 | — | — |
| 2011-08-23 | $14.47 | $15.91 | 1,247,800 | — | — |
| 2011-08-22 | $14.11 | $15.51 | 1,065,500 | — | — |
| 2011-08-19 | $13.86 | $15.24 | 1,484,100 | — | — |
| 2011-08-18 | $13.88 | $15.26 | 1,494,400 | — | — |
| 2011-08-17 | $14.63 | $16.08 | 1,027,100 | — | — |
| 2011-08-16 | $14.64 | $16.09 | 806,500 | — | — |
| 2011-08-15 | $14.95 | $16.43 | 690,000 | — | — |
| 2011-08-12 | $15.00 | $16.49 | 959,200 | — | — |
| 2011-08-11 | $14.72 | $16.18 | 2,163,200 | — | — |
| 2011-08-10 | $14.14 | $15.54 | 1,960,200 | — | — |
| 2011-08-09 | $14.62 | $16.07 | 2,965,100 | — | — |
| 2011-08-08 | $14.21 | $15.62 | 2,175,400 | — | — |
| 2011-08-05 | $14.98 | $16.47 | 2,060,100 | — | — |
| 2011-08-04 | $14.75 | $16.21 | 2,406,300 | — | — |
| 2011-08-03 | $15.29 | $16.81 | 1,485,300 | — | — |
| 2011-08-02 | $15.13 | $16.63 | 1,422,500 | — | — |
| 2011-08-01 | $15.73 | $17.29 | 1,683,800 | — | — |
| 2011-07-29 | $15.74 | $17.30 | 1,768,100 | — | — |
| 2011-07-28 | $15.90 | $17.48 | 2,655,500 | — | — |
| 2011-07-27 | $16.00 | $17.59 | 1,167,900 | — | — |
| 2011-07-26 | $16.33 | $17.95 | 1,110,700 | — | — |
| 2011-07-25 | $16.49 | $18.13 | 1,088,300 | — | — |
| 2011-07-22 | $16.45 | $18.08 | 947,200 | — | — |
| 2011-07-21 | $16.49 | $18.13 | 1,330,400 | — | — |
| 2011-07-20 | $16.47 | $18.10 | 1,280,400 | — | — |
| 2011-07-19 | $16.41 | $18.04 | 1,432,300 | — | — |
| 2011-07-18 | $16.65 | $18.30 | 1,019,400 | — | — |
| 2011-07-15 | $16.80 | $18.47 | 1,657,900 | — | — |
| 2011-07-14 | $17.03 | $18.72 | 1,159,400 | — | — |
| 2011-07-13 | $17.42 | $19.15 | 1,871,700 | — | — |
| 2011-07-12 | $17.17 | $18.87 | 850,100 | — | — |
| 2011-07-11 | $17.05 | $18.74 | 496,700 | — | — |
| 2011-07-08 | $17.39 | $19.12 | 439,000 | — | — |
| 2011-07-07 | $17.73 | $19.49 | 823,700 | — | — |
| 2011-07-06 | $17.32 | $19.04 | 793,300 | — | — |
| 2011-07-05 | $17.12 | $18.82 | 640,100 | — | — |
| 2011-07-01 | $17.23 | $18.94 | 701,900 | — | — |
| 2011-06-30 | $16.99 | $18.68 | 1,057,800 | — | — |
| 2011-06-29 | $16.67 | $18.32 | 826,300 | — | — |
| 2011-06-28 | $16.43 | $18.06 | 506,900 | — | — |
| 2011-06-27 | $16.22 | $17.83 | 941,400 | — | — |
| 2011-06-24 | $16.13 | $17.73 | 808,000 | — | — |
| 2011-06-23 | $16.34 | $17.96 | 991,000 | — | — |
| 2011-06-22 | $16.37 | $17.99 | 929,400 | — | — |
| 2011-06-21 | $16.66 | $18.31 | 985,200 | — | — |
| 2011-06-20 | $16.37 | $17.99 | 774,300 | — | — |
| 2011-06-17 | $16.54 | $18.18 | 790,200 | — | — |
| 2011-06-16 | $16.50 | $18.14 | 691,700 | — | — |
| 2011-06-15 | $16.33 | $17.95 | 1,420,300 | — | — |
| 2011-06-14 | $16.29 | $17.91 | 646,800 | — | — |
| 2011-06-13 | $16.07 | $17.66 | 685,200 | — | — |
| 2011-06-10 | $16.18 | $17.79 | 1,295,700 | — | — |
| 2011-06-09 | $16.11 | $17.71 | 987,200 | — | — |
| 2011-06-08 | $15.87 | $17.44 | 1,351,500 | — | — |
| 2011-06-07 | $15.85 | $17.42 | 729,800 | — | — |
| 2011-06-06 | $15.87 | $17.44 | 793,500 | — | — |
| 2011-06-03 | $16.17 | $17.77 | 1,101,400 | — | — |
| 2011-06-02 | $16.47 | $18.10 | 1,172,800 | — | — |
| 2011-06-01 | $16.51 | $18.15 | 1,048,500 | — | — |
| 2011-05-31 | $17.10 | $18.73 | 1,024,300 | — | — |
| 2011-05-27 | $17.08 | $18.71 | 894,700 | — | — |
| 2011-05-26 | $17.08 | $18.71 | 1,518,600 | — | — |
| 2011-05-25 | $17.06 | $18.69 | 1,374,300 | — | — |
| 2011-05-24 | $16.92 | $18.53 | 1,562,400 | — | — |
| 2011-05-23 | $17.17 | $18.81 | 1,031,400 | — | — |
| 2011-05-20 | $17.45 | $19.11 | 2,289,300 | — | — |
| 2011-05-19 | $17.32 | $18.97 | 1,007,100 | — | — |
| 2011-05-18 | $17.21 | $18.85 | 1,177,800 | — | — |
| 2011-05-17 | $17.09 | $18.72 | 1,094,400 | — | — |
| 2011-05-16 | $17.30 | $18.95 | 1,293,400 | — | — |
| 2011-05-13 | $17.47 | $19.14 | 1,092,100 | — | — |
| 2011-05-12 | $17.57 | $19.25 | 985,000 | — | — |
| 2011-05-11 | $17.66 | $19.34 | 908,700 | — | — |
| 2011-05-10 | $17.81 | $19.51 | 520,200 | — | — |
| 2011-05-09 | $17.80 | $19.50 | 741,100 | — | — |
| 2011-05-06 | $17.90 | $19.61 | 1,935,800 | — | — |
| 2011-05-05 | $18.08 | $19.80 | 2,416,400 | — | — |
| 2011-05-04 | $17.92 | $19.63 | 1,202,600 | — | — |
| 2011-05-03 | $17.98 | $19.69 | 861,100 | — | — |
| 2011-05-02 | $17.87 | $19.57 | 725,600 | — | — |
| 2011-04-29 | $18.01 | $19.73 | 750,000 | — | — |
| 2011-04-28 | $17.99 | $19.71 | 944,100 | — | — |
| 2011-04-27 | $17.83 | $19.53 | 1,965,400 | — | — |
| 2011-04-26 | $17.98 | $19.69 | 1,301,000 | — | — |
| 2011-04-25 | $18.08 | $19.80 | 1,005,700 | — | — |
| 2011-04-21 | $18.30 | $20.04 | 2,163,800 | — | — |
| 2011-04-20 | $18.18 | $19.91 | 2,526,800 | — | — |
| 2011-04-19 | $18.71 | $20.49 | 781,600 | — | — |
| 2011-04-18 | $18.80 | $20.59 | 574,800 | — | — |
| 2011-04-15 | $19.15 | $20.98 | 908,800 | — | — |
| 2011-04-14 | $19.31 | $21.15 | 855,700 | — | — |
| 2011-04-13 | $18.89 | $20.69 | 888,600 | — | — |
| 2011-04-12 | $18.94 | $20.75 | 682,600 | — | — |
| 2011-04-11 | $18.97 | $20.78 | 620,800 | — | — |
| 2011-04-08 | $18.86 | $20.66 | 652,800 | — | — |
| 2011-04-07 | $19.44 | $21.29 | 492,800 | — | — |
| 2011-04-06 | $19.61 | $21.48 | 690,600 | — | — |
| 2011-04-05 | $19.68 | $21.56 | 736,400 | — | — |
| 2011-04-04 | $19.84 | $21.73 | 1,076,000 | — | — |
| 2011-04-01 | $19.46 | $21.32 | 827,800 | — | — |
| 2011-03-31 | $19.25 | $21.09 | 903,000 | — | — |
| 2011-03-30 | $19.01 | $20.82 | 1,036,000 | — | — |
| 2011-03-29 | $18.75 | $20.54 | 857,700 | — | — |
| 2011-03-28 | $18.86 | $20.66 | 1,285,300 | — | — |
| 2011-03-25 | $19.15 | $20.98 | 1,097,800 | — | — |
| 2011-03-24 | $19.24 | $21.07 | 863,600 | — | — |
| 2011-03-23 | $19.43 | $21.28 | 1,377,700 | — | — |
| 2011-03-22 | $19.31 | $21.15 | 925,700 | — | — |
| 2011-03-21 | $19.19 | $21.02 | 1,147,300 | — | — |
| 2011-03-18 | $18.93 | $20.74 | 2,297,300 | — | — |
| 2011-03-17 | $19.19 | $21.02 | 770,800 | — | — |
| 2011-03-16 | $19.05 | $20.87 | 1,064,800 | — | — |
| 2011-03-15 | $19.15 | $20.98 | 860,600 | — | — |
| 2011-03-14 | $19.42 | $21.27 | 737,600 | — | — |
| 2011-03-11 | $19.40 | $21.25 | 648,800 | — | — |
| 2011-03-10 | $19.33 | $21.17 | 724,000 | — | — |
| 2011-03-09 | $19.46 | $21.32 | 670,200 | — | — |
| 2011-03-08 | $19.39 | $21.24 | 995,200 | — | — |
| 2011-03-07 | $18.98 | $20.79 | 690,600 | — | — |
| 2011-03-04 | $19.13 | $20.95 | 999,900 | — | — |
| 2011-03-03 | $19.26 | $21.10 | 828,900 | — | — |
| 2011-03-02 | $18.71 | $20.49 | 966,700 | — | — |
| 2011-03-01 | $18.22 | $19.89 | 772,700 | — | — |
| 2011-02-28 | $18.61 | $20.32 | 671,600 | — | — |
| 2011-02-25 | $18.75 | $20.47 | 1,035,500 | — | — |
| 2011-02-24 | $18.38 | $20.07 | 1,110,700 | — | — |
| 2011-02-23 | $18.23 | $19.90 | 1,083,000 | — | — |
| 2011-02-22 | $18.46 | $20.15 | 1,351,100 | — | — |
| 2011-02-18 | $19.10 | $20.85 | 622,200 | — | — |
| 2011-02-17 | $19.26 | $21.03 | 1,477,400 | — | — |
| 2011-02-16 | $19.46 | $21.25 | 1,230,500 | — | — |
| 2011-02-15 | $19.01 | $20.75 | 1,540,500 | — | — |
| 2011-02-14 | $18.78 | $20.50 | 1,212,200 | — | — |
| 2011-02-11 | $18.48 | $20.18 | 1,541,000 | — | — |
| 2011-02-10 | $18.19 | $19.86 | 1,275,600 | — | — |
| 2011-02-09 | $18.44 | $20.13 | 592,000 | — | — |
| 2011-02-08 | $18.47 | $20.16 | 713,500 | — | — |
| 2011-02-07 | $18.40 | $20.09 | 1,228,000 | — | — |
| 2011-02-04 | $18.64 | $20.35 | 865,500 | — | — |
| 2011-02-03 | $18.71 | $20.43 | 935,900 | — | — |
| 2011-02-02 | $18.82 | $20.55 | 656,000 | — | — |
| 2011-02-01 | $18.93 | $20.67 | 1,183,700 | — | — |
| 2011-01-31 | $19.06 | $20.81 | 1,270,100 | — | — |
| 2011-01-28 | $19.05 | $20.80 | 1,314,700 | — | — |
| 2011-01-27 | $19.40 | $21.18 | 1,384,900 | — | — |
| 2011-01-26 | $19.07 | $20.82 | 2,396,000 | — | — |
| 2011-01-25 | $19.41 | $21.19 | 1,408,700 | — | — |
| 2011-01-24 | $19.01 | $20.75 | 952,200 | — | — |
| 2011-01-21 | $18.91 | $20.64 | 827,800 | — | — |
| 2011-01-20 | $18.94 | $20.68 | 521,800 | — | — |
| 2011-01-19 | $18.99 | $20.73 | 832,200 | — | — |
| 2011-01-18 | $19.75 | $21.56 | 669,900 | — | — |
| 2011-01-14 | $19.93 | $21.76 | 639,600 | — | — |
| 2011-01-13 | $19.46 | $21.25 | 329,500 | — | — |
| 2011-01-12 | $19.48 | $21.27 | 360,900 | — | — |
| 2011-01-11 | $19.43 | $21.21 | 419,600 | — | — |
| 2011-01-10 | $19.46 | $21.25 | 713,100 | — | — |
| 2011-01-07 | $19.47 | $21.26 | 791,100 | — | — |
| 2011-01-06 | $19.34 | $21.11 | 502,300 | — | — |
| 2011-01-05 | $19.49 | $21.28 | 380,600 | — | — |
| 2011-01-04 | $19.38 | $21.16 | 941,900 | — | — |
| 2011-01-03 | $19.41 | $21.19 | 1,094,400 | — | — |