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
- 2003-12-09 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 | $18.04 | $23.23 | 752,000 | — | — |
| 2011-12-29 | $18.19 | $23.42 | 497,600 | — | — |
| 2011-12-28 | $17.49 | $22.52 | 487,200 | — | — |
| 2011-12-27 | $18.68 | $24.06 | 198,900 | — | — |
| 2011-12-23 | $18.88 | $24.31 | 340,100 | — | — |
| 2011-12-22 | $18.72 | $24.11 | 433,200 | — | — |
| 2011-12-21 | $18.13 | $23.35 | 342,700 | — | — |
| 2011-12-20 | $18.02 | $23.21 | 412,400 | — | — |
| 2011-12-19 | $17.26 | $22.23 | 490,300 | — | — |
| 2011-12-16 | $17.87 | $23.01 | 611,800 | — | — |
| 2011-12-15 | $17.27 | $22.24 | 494,500 | — | — |
| 2011-12-14 | $16.81 | $21.65 | 848,700 | — | — |
| 2011-12-13 | $17.40 | $22.41 | 653,600 | — | — |
| 2011-12-12 | $18.13 | $23.35 | 643,500 | — | — |
| 2011-12-09 | $18.29 | $23.55 | 856,900 | — | — |
| 2011-12-08 | $17.84 | $22.97 | 2,043,400 | — | — |
| 2011-12-07 | $18.96 | $24.42 | 679,800 | — | — |
| 2011-12-06 | $19.05 | $24.34 | 1,011,800 | — | — |
| 2011-12-05 | $19.65 | $25.11 | 441,200 | — | — |
| 2011-12-02 | $19.71 | $25.18 | 440,000 | — | — |
| 2011-12-01 | $19.59 | $25.03 | 792,900 | — | — |
| 2011-11-30 | $19.51 | $24.93 | 775,000 | — | — |
| 2011-11-29 | $18.86 | $24.10 | 595,100 | — | — |
| 2011-11-28 | $18.86 | $24.10 | 675,200 | — | — |
| 2011-11-25 | $18.05 | $23.06 | 358,000 | — | — |
| 2011-11-23 | $17.85 | $22.81 | 813,700 | — | — |
| 2011-11-22 | $18.93 | $24.19 | 839,300 | — | — |
| 2011-11-21 | $19.45 | $24.85 | 715,700 | — | — |
| 2011-11-18 | $19.15 | $24.47 | 1,777,400 | — | — |
| 2011-11-17 | $20.86 | $26.65 | 514,400 | — | — |
| 2011-11-16 | $22.04 | $28.16 | 420,200 | — | — |
| 2011-11-15 | $22.37 | $28.58 | 400,400 | — | — |
| 2011-11-14 | $22.21 | $28.38 | 627,700 | — | — |
| 2011-11-11 | $22.13 | $28.27 | 495,700 | — | — |
| 2011-11-10 | $21.25 | $27.15 | 534,600 | — | — |
| 2011-11-09 | $21.26 | $27.16 | 469,800 | — | — |
| 2011-11-08 | $22.49 | $28.73 | 373,900 | — | — |
| 2011-11-07 | $22.44 | $28.67 | 405,100 | — | — |
| 2011-11-04 | $22.67 | $28.96 | 662,200 | — | — |
| 2011-11-03 | $22.85 | $29.19 | 1,003,500 | — | — |
| 2011-11-02 | $22.08 | $28.21 | 1,100,300 | — | — |
| 2011-11-01 | $20.41 | $26.08 | 919,800 | — | — |
| 2011-10-31 | $22.19 | $28.35 | 610,100 | — | — |
| 2011-10-28 | $23.05 | $29.45 | 562,200 | — | — |
| 2011-10-27 | $23.16 | $29.59 | 1,732,800 | — | — |
| 2011-10-26 | $20.22 | $25.83 | 437,400 | — | — |
| 2011-10-25 | $19.73 | $25.21 | 943,000 | — | — |
| 2011-10-24 | $20.20 | $25.81 | 1,036,300 | — | — |
| 2011-10-21 | $19.01 | $24.29 | 685,200 | — | — |
| 2011-10-20 | $17.91 | $22.88 | 935,600 | — | — |
| 2011-10-19 | $17.65 | $22.55 | 821,900 | — | — |
| 2011-10-18 | $18.50 | $23.64 | 856,200 | — | — |
| 2011-10-17 | $18.13 | $23.16 | 652,800 | — | — |
| 2011-10-14 | $18.98 | $24.25 | 488,800 | — | — |
| 2011-10-13 | $18.72 | $23.92 | 554,400 | — | — |
| 2011-10-12 | $18.81 | $24.03 | 1,054,500 | — | — |
| 2011-10-11 | $19.08 | $24.38 | 732,400 | — | — |
| 2011-10-10 | $19.43 | $24.82 | 717,700 | — | — |
| 2011-10-07 | $18.54 | $23.69 | 1,439,300 | — | — |
| 2011-10-06 | $19.00 | $24.28 | 1,715,500 | — | — |
| 2011-10-05 | $17.14 | $21.90 | 2,091,800 | — | — |
| 2011-10-04 | $15.36 | $19.62 | 1,507,200 | — | — |
| 2011-10-03 | $15.13 | $19.33 | 1,274,500 | — | — |
| 2011-09-30 | $16.08 | $20.54 | 978,100 | — | — |
| 2011-09-29 | $16.93 | $21.63 | 802,500 | — | — |
| 2011-09-28 | $17.19 | $21.96 | 787,900 | — | — |
| 2011-09-27 | $18.59 | $23.75 | 1,326,800 | — | — |
| 2011-09-26 | $17.23 | $22.01 | 1,423,900 | — | — |
| 2011-09-23 | $17.59 | $22.47 | 955,600 | — | — |
| 2011-09-22 | $17.33 | $22.14 | 890,000 | — | — |
| 2011-09-21 | $18.72 | $23.92 | 528,600 | — | — |
| 2011-09-20 | $19.45 | $24.85 | 428,700 | — | — |
| 2011-09-19 | $20.01 | $25.57 | 534,100 | — | — |
| 2011-09-16 | $20.07 | $25.64 | 817,200 | — | — |
| 2011-09-15 | $20.17 | $25.77 | 1,257,200 | — | — |
| 2011-09-14 | $19.07 | $24.36 | 1,460,700 | — | — |
| 2011-09-13 | $19.53 | $24.95 | 858,900 | — | — |
| 2011-09-12 | $19.60 | $25.04 | 733,500 | — | — |
| 2011-09-09 | $20.17 | $25.77 | 783,500 | — | — |
| 2011-09-08 | $20.40 | $26.06 | 838,500 | — | — |
| 2011-09-07 | $21.67 | $27.69 | 894,600 | — | — |
| 2011-09-06 | $20.04 | $25.41 | 475,600 | — | — |
| 2011-09-02 | $20.83 | $26.41 | 382,300 | — | — |
| 2011-09-01 | $21.43 | $27.17 | 751,900 | — | — |
| 2011-08-31 | $21.89 | $27.76 | 557,600 | — | — |
| 2011-08-30 | $21.91 | $27.78 | 446,100 | — | — |
| 2011-08-29 | $22.21 | $28.16 | 351,900 | — | — |
| 2011-08-26 | $20.80 | $26.38 | 485,600 | — | — |
| 2011-08-25 | $20.20 | $25.62 | 552,700 | — | — |
| 2011-08-24 | $20.81 | $26.39 | 491,400 | — | — |
| 2011-08-23 | $20.92 | $26.53 | 625,800 | — | — |
| 2011-08-22 | $19.70 | $24.98 | 644,500 | — | — |
| 2011-08-19 | $20.01 | $25.37 | 614,100 | — | — |
| 2011-08-18 | $21.02 | $26.65 | 706,600 | — | — |
| 2011-08-17 | $23.19 | $29.41 | 625,200 | — | — |
| 2011-08-16 | $23.77 | $30.14 | 879,000 | — | — |
| 2011-08-15 | $23.50 | $29.80 | 1,115,700 | — | — |
| 2011-08-12 | $22.90 | $29.04 | 868,900 | — | — |
| 2011-08-11 | $22.97 | $29.13 | 1,162,600 | — | — |
| 2011-08-10 | $22.30 | $28.28 | 1,041,300 | — | — |
| 2011-08-09 | $22.86 | $28.99 | 1,120,200 | — | — |
| 2011-08-08 | $20.20 | $25.62 | 1,235,800 | — | — |
| 2011-08-05 | $22.89 | $29.03 | 1,904,800 | — | — |
| 2011-08-04 | $23.52 | $29.83 | 1,662,700 | — | — |
| 2011-08-03 | $26.83 | $34.02 | 3,179,800 | — | — |
| 2011-08-02 | $29.11 | $36.91 | 530,000 | — | — |
| 2011-08-01 | $31.15 | $39.50 | 402,900 | — | — |
| 2011-07-29 | $30.96 | $39.26 | 433,400 | — | — |
| 2011-07-28 | $30.95 | $39.25 | 730,400 | — | — |
| 2011-07-27 | $29.14 | $36.95 | 320,100 | — | — |
| 2011-07-26 | $30.35 | $38.49 | 200,100 | — | — |
| 2011-07-25 | $30.91 | $39.20 | 304,100 | — | — |
| 2011-07-22 | $31.17 | $39.53 | 237,900 | — | — |
| 2011-07-21 | $31.25 | $39.63 | 400,400 | — | — |
| 2011-07-20 | $31.56 | $40.02 | 520,100 | — | — |
| 2011-07-19 | $31.55 | $40.01 | 570,000 | — | — |
| 2011-07-18 | $29.98 | $38.02 | 334,600 | — | — |
| 2011-07-15 | $30.43 | $38.59 | 248,100 | — | — |
| 2011-07-14 | $29.97 | $38.00 | 338,300 | — | — |
| 2011-07-13 | $30.68 | $38.90 | 347,900 | — | — |
| 2011-07-12 | $30.23 | $38.33 | 337,500 | — | — |
| 2011-07-11 | $30.46 | $38.63 | 526,600 | — | — |
| 2011-07-08 | $31.11 | $39.45 | 1,214,900 | — | — |
| 2011-07-07 | $32.83 | $41.63 | 757,400 | — | — |
| 2011-07-06 | $33.92 | $43.01 | 1,545,600 | — | — |
| 2011-07-05 | $32.91 | $41.73 | 759,400 | — | — |
| 2011-07-01 | $32.39 | $41.07 | 680,200 | — | — |
| 2011-06-30 | $31.45 | $39.88 | 1,197,000 | — | — |
| 2011-06-29 | $29.53 | $37.45 | 675,600 | — | — |
| 2011-06-28 | $29.74 | $37.71 | 909,500 | — | — |
| 2011-06-27 | $28.99 | $36.76 | 697,700 | — | — |
| 2011-06-24 | $28.08 | $35.61 | 2,466,400 | — | — |
| 2011-06-23 | $28.22 | $35.79 | 747,800 | — | — |
| 2011-06-22 | $27.41 | $34.76 | 638,200 | — | — |
| 2011-06-21 | $26.75 | $33.92 | 894,800 | — | — |
| 2011-06-20 | $25.04 | $31.75 | 714,600 | — | — |
| 2011-06-17 | $24.76 | $31.40 | 812,200 | — | — |
| 2011-06-16 | $25.99 | $32.96 | 668,400 | — | — |
| 2011-06-15 | $27.00 | $34.24 | 494,000 | — | — |
| 2011-06-14 | $27.30 | $34.62 | 513,000 | — | — |
| 2011-06-13 | $26.97 | $34.20 | 428,500 | — | — |
| 2011-06-10 | $27.97 | $35.47 | 437,300 | — | — |
| 2011-06-09 | $28.20 | $35.76 | 537,200 | — | — |
| 2011-06-08 | $27.15 | $34.43 | 510,400 | — | — |
| 2011-06-07 | $27.82 | $35.09 | 734,100 | — | — |
| 2011-06-06 | $28.65 | $36.13 | 547,000 | — | — |
| 2011-06-03 | $28.95 | $36.51 | 360,500 | — | — |
| 2011-06-02 | $29.35 | $37.02 | 389,500 | — | — |
| 2011-06-01 | $29.11 | $36.71 | 553,800 | — | — |
| 2011-05-31 | $30.14 | $38.01 | 1,371,000 | — | — |
| 2011-05-27 | $28.73 | $36.24 | 361,900 | — | — |
| 2011-05-26 | $27.75 | $35.00 | 382,000 | — | — |
| 2011-05-25 | $27.84 | $35.11 | 306,400 | — | — |
| 2011-05-24 | $27.97 | $35.28 | 304,500 | — | — |
| 2011-05-23 | $27.84 | $35.11 | 371,400 | — | — |
| 2011-05-20 | $29.20 | $36.82 | 896,200 | — | — |
| 2011-05-19 | $29.20 | $36.82 | 484,800 | — | — |
| 2011-05-18 | $28.36 | $35.77 | 1,005,600 | — | — |
| 2011-05-17 | $27.25 | $34.37 | 920,600 | — | — |
| 2011-05-16 | $26.87 | $33.89 | 614,400 | — | — |
| 2011-05-13 | $27.04 | $34.10 | 1,434,200 | — | — |
| 2011-05-12 | $27.39 | $34.54 | 2,061,400 | — | — |
| 2011-05-11 | $29.71 | $37.47 | 1,383,400 | — | — |
| 2011-05-10 | $30.53 | $38.50 | 381,600 | — | — |
| 2011-05-09 | $29.88 | $37.68 | 204,000 | — | — |
| 2011-05-06 | $29.65 | $37.40 | 489,800 | — | — |
| 2011-05-05 | $29.56 | $37.28 | 678,600 | — | — |
| 2011-05-04 | $28.93 | $36.49 | 2,876,200 | — | — |
| 2011-05-03 | $31.02 | $39.12 | 482,000 | — | — |
| 2011-05-02 | $31.47 | $39.69 | 430,000 | — | — |
| 2011-04-29 | $30.78 | $38.82 | 358,000 | — | — |
| 2011-04-28 | $30.89 | $38.95 | 192,400 | — | — |
| 2011-04-27 | $30.79 | $38.83 | 519,400 | — | — |
| 2011-04-26 | $30.39 | $38.33 | 397,400 | — | — |
| 2011-04-25 | $30.07 | $37.92 | 374,000 | — | — |
| 2011-04-21 | $29.76 | $37.53 | 259,400 | — | — |
| 2011-04-20 | $28.71 | $36.20 | 214,800 | — | — |
| 2011-04-19 | $28.24 | $35.62 | 329,000 | — | — |
| 2011-04-18 | $28.26 | $35.65 | 176,200 | — | — |
| 2011-04-15 | $28.99 | $36.56 | 130,000 | — | — |
| 2011-04-14 | $28.75 | $36.26 | 271,200 | — | — |
| 2011-04-13 | $29.00 | $36.57 | 154,800 | — | — |
| 2011-04-12 | $29.14 | $36.75 | 216,000 | — | — |
| 2011-04-11 | $29.43 | $37.12 | 259,000 | — | — |
| 2011-04-08 | $29.89 | $37.70 | 337,400 | — | — |
| 2011-04-07 | $29.08 | $36.67 | 315,600 | — | — |
| 2011-04-06 | $29.34 | $37.00 | 331,000 | — | — |
| 2011-04-05 | $29.45 | $37.14 | 470,800 | — | — |
| 2011-04-04 | $29.47 | $37.17 | 392,200 | — | — |
| 2011-04-01 | $29.35 | $37.02 | 373,400 | — | — |
| 2011-03-31 | $29.23 | $36.86 | 184,200 | — | — |
| 2011-03-30 | $29.50 | $37.20 | 187,800 | — | — |
| 2011-03-29 | $29.17 | $36.78 | 228,600 | — | — |
| 2011-03-28 | $29.15 | $36.77 | 197,400 | — | — |
| 2011-03-25 | $29.32 | $36.97 | 319,400 | — | — |
| 2011-03-24 | $29.29 | $36.94 | 1,026,200 | — | — |
| 2011-03-23 | $29.00 | $36.58 | 260,000 | — | — |
| 2011-03-22 | $28.82 | $36.35 | 604,000 | — | — |
| 2011-03-21 | $28.40 | $35.82 | 332,600 | — | — |
| 2011-03-18 | $27.75 | $34.99 | 209,400 | — | — |
| 2011-03-17 | $27.39 | $34.55 | 287,000 | — | — |
| 2011-03-16 | $26.54 | $33.47 | 242,000 | — | — |
| 2011-03-15 | $26.73 | $33.71 | 323,800 | — | — |
| 2011-03-14 | $27.38 | $34.53 | 172,800 | — | — |
| 2011-03-11 | $27.13 | $34.21 | 110,800 | — | — |
| 2011-03-10 | $26.80 | $33.79 | 290,800 | — | — |
| 2011-03-09 | $27.36 | $34.50 | 237,000 | — | — |
| 2011-03-08 | $27.05 | $34.11 | 469,600 | — | — |
| 2011-03-07 | $26.66 | $33.46 | 792,200 | — | — |
| 2011-03-04 | $26.11 | $32.77 | 614,000 | — | — |
| 2011-03-03 | $25.00 | $31.38 | 605,600 | — | — |
| 2011-03-02 | $24.75 | $31.07 | 240,600 | — | — |
| 2011-03-01 | $24.25 | $30.44 | 274,000 | — | — |
| 2011-02-28 | $24.75 | $31.07 | 192,600 | — | — |
| 2011-02-25 | $24.93 | $31.30 | 339,200 | — | — |
| 2011-02-24 | $24.97 | $31.35 | 543,400 | — | — |
| 2011-02-23 | $24.95 | $31.32 | 346,800 | — | — |
| 2011-02-22 | $25.62 | $32.16 | 216,000 | — | — |
| 2011-02-18 | $26.00 | $32.63 | 327,600 | — | — |
| 2011-02-17 | $25.99 | $32.63 | 414,800 | — | — |
| 2011-02-16 | $25.33 | $31.80 | 480,800 | — | — |
| 2011-02-15 | $25.92 | $31.91 | 270,400 | — | — |
| 2011-02-14 | $25.97 | $31.97 | 235,000 | — | — |
| 2011-02-11 | $25.69 | $31.63 | 550,800 | — | — |
| 2011-02-10 | $24.76 | $30.48 | 148,600 | — | — |
| 2011-02-09 | $24.65 | $30.35 | 429,000 | — | — |
| 2011-02-08 | $24.30 | $29.92 | 361,800 | — | — |
| 2011-02-07 | $24.09 | $29.66 | 215,400 | — | — |
| 2011-02-04 | $24.07 | $29.63 | 551,200 | — | — |
| 2011-02-03 | $22.73 | $27.98 | 55,200 | — | — |
| 2011-02-02 | $23.00 | $28.32 | 134,000 | — | — |
| 2011-02-01 | $23.09 | $28.43 | 189,000 | — | — |
| 2011-01-31 | $21.92 | $26.98 | 98,800 | — | — |
| 2011-01-28 | $21.49 | $26.46 | 126,400 | — | — |
| 2011-01-27 | $21.86 | $26.91 | 125,400 | — | — |
| 2011-01-26 | $22.00 | $27.08 | 309,800 | — | — |
| 2011-01-25 | $21.90 | $26.96 | 150,600 | — | — |
| 2011-01-24 | $21.98 | $27.06 | 146,200 | — | — |
| 2011-01-21 | $22.10 | $27.21 | 200,400 | — | — |
| 2011-01-20 | $21.99 | $27.07 | 186,800 | — | — |
| 2011-01-19 | $22.81 | $28.08 | 239,800 | — | — |
| 2011-01-18 | $23.16 | $28.51 | 64,600 | — | — |
| 2011-01-14 | $23.04 | $28.36 | 76,800 | — | — |
| 2011-01-13 | $23.11 | $28.45 | 461,600 | — | — |
| 2011-01-12 | $22.66 | $27.90 | 334,600 | — | — |
| 2011-01-11 | $22.14 | $27.25 | 224,200 | — | — |
| 2011-01-10 | $21.68 | $26.70 | 291,600 | — | — |
| 2011-01-07 | $20.85 | $25.67 | 295,600 | — | — |
| 2011-01-06 | $20.62 | $25.39 | 715,200 | — | — |
| 2011-01-05 | $20.41 | $25.12 | 442,400 | — | — |
| 2011-01-04 | $21.13 | $26.01 | 138,600 | — | — |
| 2011-01-03 | $21.04 | $25.90 | 236,800 | — | — |