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
- 1988-10-24 to 2026-09-03
- 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 | $13.80 | $62.88 | 85,300 | — | — |
| 2011-12-29 | $13.68 | $62.34 | 135,800 | — | — |
| 2011-12-28 | $13.70 | $62.43 | 46,500 | — | — |
| 2011-12-27 | $13.68 | $62.34 | 71,800 | — | — |
| 2011-12-23 | $13.66 | $62.25 | 63,100 | — | — |
| 2011-12-22 | $13.60 | $61.97 | 99,600 | — | — |
| 2011-12-21 | $13.46 | $61.33 | 56,600 | — | — |
| 2011-12-20 | $13.42 | $61.15 | 96,400 | — | — |
| 2011-12-19 | $13.34 | $60.79 | 41,000 | — | — |
| 2011-12-16 | $13.26 | $60.42 | 83,600 | — | — |
| 2011-12-15 | $13.22 | $60.24 | 116,000 | — | — |
| 2011-12-14 | $13.37 | $60.92 | 75,000 | — | — |
| 2011-12-13 | $13.29 | $60.20 | 57,600 | — | — |
| 2011-12-12 | $13.25 | $60.01 | 61,000 | — | — |
| 2011-12-09 | $13.24 | $59.97 | 38,800 | — | — |
| 2011-12-08 | $13.25 | $60.01 | 65,400 | — | — |
| 2011-12-07 | $13.20 | $59.79 | 80,300 | — | — |
| 2011-12-06 | $13.20 | $59.79 | 73,600 | — | — |
| 2011-12-05 | $13.21 | $59.83 | 136,100 | — | — |
| 2011-12-02 | $13.27 | $60.11 | 148,400 | — | — |
| 2011-12-01 | $13.29 | $60.20 | 83,800 | — | — |
| 2011-11-30 | $13.18 | $59.70 | 108,700 | — | — |
| 2011-11-29 | $13.13 | $59.47 | 112,900 | — | — |
| 2011-11-28 | $13.27 | $60.11 | 125,300 | — | — |
| 2011-11-25 | $13.36 | $60.51 | 58,100 | — | — |
| 2011-11-23 | $13.30 | $60.24 | 104,000 | — | — |
| 2011-11-22 | $13.19 | $59.74 | 128,900 | — | — |
| 2011-11-21 | $13.13 | $59.47 | 125,600 | — | — |
| 2011-11-18 | $13.04 | $59.06 | 41,200 | — | — |
| 2011-11-17 | $12.96 | $58.70 | 92,000 | — | — |
| 2011-11-16 | $13.00 | $58.88 | 130,500 | — | — |
| 2011-11-15 | $13.00 | $58.88 | 119,400 | — | — |
| 2011-11-14 | $13.11 | $59.06 | 208,500 | — | — |
| 2011-11-11 | $13.10 | $59.02 | 134,600 | — | — |
| 2011-11-10 | $12.97 | $58.43 | 124,400 | — | — |
| 2011-11-09 | $12.99 | $58.52 | 125,700 | — | — |
| 2011-11-08 | $12.85 | $57.89 | 117,700 | — | — |
| 2011-11-07 | $12.76 | $57.49 | 200,600 | — | — |
| 2011-11-04 | $12.50 | $56.32 | 82,600 | — | — |
| 2011-11-03 | $12.44 | $56.04 | 120,800 | — | — |
| 2011-11-02 | $12.55 | $56.54 | 69,100 | — | — |
| 2011-11-01 | $12.57 | $56.63 | 99,700 | — | — |
| 2011-10-31 | $12.64 | $56.95 | 63,800 | — | — |
| 2011-10-28 | $12.53 | $56.45 | 47,300 | — | — |
| 2011-10-27 | $12.51 | $56.36 | 104,200 | — | — |
| 2011-10-26 | $12.66 | $57.04 | 50,200 | — | — |
| 2011-10-25 | $12.63 | $56.90 | 93,200 | — | — |
| 2011-10-24 | $12.56 | $56.59 | 71,600 | — | — |
| 2011-10-21 | $12.65 | $56.99 | 45,700 | — | — |
| 2011-10-20 | $12.54 | $56.50 | 23,100 | — | — |
| 2011-10-19 | $12.53 | $56.45 | 66,500 | — | — |
| 2011-10-18 | $12.56 | $56.59 | 48,700 | — | — |
| 2011-10-17 | $12.61 | $56.81 | 98,500 | — | — |
| 2011-10-14 | $12.81 | $57.71 | 79,900 | — | — |
| 2011-10-13 | $12.55 | $56.54 | 42,600 | — | — |
| 2011-10-12 | $12.59 | $56.41 | 116,100 | — | — |
| 2011-10-11 | $12.38 | $55.46 | 41,900 | — | — |
| 2011-10-10 | $12.41 | $55.60 | 65,400 | — | — |
| 2011-10-07 | $12.34 | $55.29 | 105,600 | — | — |
| 2011-10-06 | $12.25 | $54.88 | 88,000 | — | — |
| 2011-10-05 | $12.40 | $55.55 | 82,100 | — | — |
| 2011-10-04 | $12.44 | $55.73 | 96,400 | — | — |
| 2011-10-03 | $12.66 | $56.72 | 67,400 | — | — |
| 2011-09-30 | $12.75 | $57.12 | 51,400 | — | — |
| 2011-09-29 | $12.69 | $56.85 | 47,100 | — | — |
| 2011-09-28 | $12.70 | $56.90 | 57,100 | — | — |
| 2011-09-27 | $12.74 | $57.08 | 86,800 | — | — |
| 2011-09-26 | $12.79 | $57.30 | 57,400 | — | — |
| 2011-09-23 | $12.69 | $56.85 | 84,600 | — | — |
| 2011-09-22 | $12.66 | $56.72 | 77,800 | — | — |
| 2011-09-21 | $12.55 | $56.23 | 52,300 | — | — |
| 2011-09-20 | $12.43 | $55.69 | 59,500 | — | — |
| 2011-09-19 | $12.40 | $55.55 | 35,400 | — | — |
| 2011-09-16 | $12.36 | $55.37 | 49,500 | — | — |
| 2011-09-15 | $12.34 | $55.29 | 86,800 | — | — |
| 2011-09-14 | $12.54 | $55.87 | 87,600 | — | — |
| 2011-09-13 | $12.76 | $56.85 | 103,100 | — | — |
| 2011-09-12 | $12.56 | $55.96 | 70,100 | — | — |
| 2011-09-09 | $12.37 | $55.11 | 59,100 | — | — |
| 2011-09-08 | $12.35 | $55.02 | 47,800 | — | — |
| 2011-09-07 | $12.31 | $54.84 | 57,600 | — | — |
| 2011-09-06 | $12.18 | $54.26 | 38,300 | — | — |
| 2011-09-02 | $12.18 | $54.26 | 56,000 | — | — |
| 2011-09-01 | $12.25 | $54.58 | 58,700 | — | — |
| 2011-08-31 | $12.27 | $54.66 | 68,200 | — | — |
| 2011-08-30 | $12.17 | $54.22 | 68,300 | — | — |
| 2011-08-29 | $12.27 | $54.66 | 62,800 | — | — |
| 2011-08-26 | $12.11 | $53.95 | 51,900 | — | — |
| 2011-08-25 | $12.09 | $53.86 | 59,200 | — | — |
| 2011-08-24 | $12.03 | $53.60 | 68,500 | — | — |
| 2011-08-23 | $12.15 | $54.13 | 45,300 | — | — |
| 2011-08-22 | $12.08 | $53.82 | 30,000 | — | — |
| 2011-08-19 | $11.97 | $53.33 | 47,400 | — | — |
| 2011-08-18 | $11.96 | $53.28 | 56,300 | — | — |
| 2011-08-17 | $12.06 | $53.73 | 50,900 | — | — |
| 2011-08-16 | $11.98 | $53.37 | 85,000 | — | — |
| 2011-08-15 | $12.03 | $53.28 | 84,200 | — | — |
| 2011-08-12 | $11.82 | $52.35 | 83,200 | — | — |
| 2011-08-11 | $11.69 | $51.78 | 98,800 | — | — |
| 2011-08-10 | $11.71 | $51.87 | 66,600 | — | — |
| 2011-08-09 | $11.51 | $50.98 | 178,900 | — | — |
| 2011-08-08 | $11.29 | $50.01 | 200,300 | — | — |
| 2011-08-05 | $11.99 | $53.11 | 83,100 | — | — |
| 2011-08-04 | $12.13 | $53.73 | 104,200 | — | — |
| 2011-08-03 | $12.26 | $54.30 | 56,100 | — | — |
| 2011-08-02 | $12.13 | $53.73 | 47,600 | — | — |
| 2011-08-01 | $12.05 | $53.37 | 84,800 | — | — |
| 2011-07-29 | $11.88 | $52.62 | 71,300 | — | — |
| 2011-07-28 | $11.89 | $52.66 | 54,700 | — | — |
| 2011-07-27 | $11.76 | $52.09 | 68,200 | — | — |
| 2011-07-26 | $11.92 | $52.80 | 29,800 | — | — |
| 2011-07-25 | $11.96 | $52.97 | 73,200 | — | — |
| 2011-07-22 | $11.96 | $52.97 | 62,900 | — | — |
| 2011-07-21 | $11.94 | $52.89 | 58,300 | — | — |
| 2011-07-20 | $11.86 | $52.53 | 46,200 | — | — |
| 2011-07-19 | $11.86 | $52.53 | 45,000 | — | — |
| 2011-07-18 | $11.80 | $52.26 | 108,100 | — | — |
| 2011-07-15 | $11.84 | $52.44 | 49,500 | — | — |
| 2011-07-14 | $11.90 | $52.71 | 74,100 | — | — |
| 2011-07-13 | $11.98 | $52.75 | 70,200 | — | — |
| 2011-07-12 | $11.92 | $52.49 | 56,700 | — | — |
| 2011-07-11 | $11.97 | $52.71 | 70,000 | — | — |
| 2011-07-08 | $11.97 | $52.71 | 49,600 | — | — |
| 2011-07-07 | $11.90 | $52.40 | 43,800 | — | — |
| 2011-07-06 | $11.93 | $52.53 | 62,000 | — | — |
| 2011-07-05 | $11.95 | $52.62 | 50,500 | — | — |
| 2011-07-01 | $12.00 | $52.84 | 37,400 | — | — |
| 2011-06-30 | $11.90 | $52.40 | 62,500 | — | — |
| 2011-06-29 | $11.89 | $52.36 | 22,700 | — | — |
| 2011-06-28 | $11.93 | $52.53 | 31,900 | — | — |
| 2011-06-27 | $11.98 | $52.75 | 26,600 | — | — |
| 2011-06-24 | $12.00 | $52.84 | 72,900 | — | — |
| 2011-06-23 | $11.98 | $52.75 | 77,000 | — | — |
| 2011-06-22 | $11.86 | $52.22 | 49,700 | — | — |
| 2011-06-21 | $11.77 | $51.83 | 41,100 | — | — |
| 2011-06-20 | $11.75 | $51.74 | 44,900 | — | — |
| 2011-06-17 | $11.77 | $51.83 | 29,500 | — | — |
| 2011-06-16 | $11.74 | $51.70 | 28,100 | — | — |
| 2011-06-15 | $11.74 | $51.70 | 40,800 | — | — |
| 2011-06-14 | $11.84 | $51.83 | 50,200 | — | — |
| 2011-06-13 | $11.79 | $51.61 | 45,800 | — | — |
| 2011-06-10 | $11.75 | $51.43 | 40,000 | — | — |
| 2011-06-09 | $11.74 | $51.39 | 44,200 | — | — |
| 2011-06-08 | $11.82 | $51.74 | 37,300 | — | — |
| 2011-06-07 | $11.77 | $51.52 | 33,200 | — | — |
| 2011-06-06 | $11.65 | $51.00 | 99,400 | — | — |
| 2011-06-03 | $11.66 | $51.04 | 90,700 | — | — |
| 2011-06-02 | $11.92 | $52.18 | 162,500 | — | — |
| 2011-06-01 | $11.80 | $51.65 | 111,400 | — | — |
| 2011-05-31 | $11.94 | $52.27 | 63,800 | — | — |
| 2011-05-27 | $11.89 | $52.05 | 24,800 | — | — |
| 2011-05-26 | $11.88 | $52.00 | 60,100 | — | — |
| 2011-05-25 | $11.84 | $51.83 | 66,300 | — | — |
| 2011-05-24 | $11.84 | $51.83 | 53,700 | — | — |
| 2011-05-23 | $11.86 | $51.91 | 83,400 | — | — |
| 2011-05-20 | $11.87 | $51.96 | 44,400 | — | — |
| 2011-05-19 | $11.82 | $51.74 | 45,800 | — | — |
| 2011-05-18 | $11.90 | $52.09 | 34,300 | — | — |
| 2011-05-17 | $11.84 | $51.83 | 62,800 | — | — |
| 2011-05-16 | $11.93 | $51.91 | 49,200 | — | — |
| 2011-05-13 | $11.90 | $51.78 | 18,300 | — | — |
| 2011-05-12 | $11.93 | $51.91 | 33,000 | — | — |
| 2011-05-11 | $11.90 | $51.78 | 41,900 | — | — |
| 2011-05-10 | $11.96 | $52.05 | 39,200 | — | — |
| 2011-05-09 | $11.85 | $51.57 | 39,000 | — | — |
| 2011-05-06 | $11.76 | $51.18 | 24,300 | — | — |
| 2011-05-05 | $11.75 | $51.13 | 47,000 | — | — |
| 2011-05-04 | $11.75 | $51.13 | 60,000 | — | — |
| 2011-05-03 | $11.72 | $51.00 | 29,000 | — | — |
| 2011-05-02 | $11.68 | $50.83 | 62,000 | — | — |
| 2011-04-29 | $11.71 | $50.96 | 40,000 | — | — |
| 2011-04-28 | $11.69 | $50.87 | 38,600 | — | — |
| 2011-04-27 | $11.62 | $50.57 | 50,700 | — | — |
| 2011-04-26 | $11.46 | $49.87 | 45,300 | — | — |
| 2011-04-25 | $11.52 | $50.13 | 49,800 | — | — |
| 2011-04-21 | $11.47 | $49.91 | 35,200 | — | — |
| 2011-04-20 | $11.42 | $49.70 | 39,400 | — | — |
| 2011-04-19 | $11.27 | $49.04 | 43,500 | — | — |
| 2011-04-18 | $11.29 | $49.13 | 52,900 | — | — |
| 2011-04-15 | $11.23 | $48.87 | 41,400 | — | — |
| 2011-04-14 | $11.21 | $48.78 | 40,900 | — | — |
| 2011-04-13 | $11.25 | $48.65 | 118,300 | — | — |
| 2011-04-12 | $11.29 | $48.82 | 61,600 | — | — |
| 2011-04-11 | $11.38 | $49.21 | 57,900 | — | — |
| 2011-04-08 | $11.53 | $49.86 | 41,500 | — | — |
| 2011-04-07 | $11.63 | $50.29 | 49,500 | — | — |
| 2011-04-06 | $11.75 | $50.81 | 37,900 | — | — |
| 2011-04-05 | $11.60 | $50.16 | 44,700 | — | — |
| 2011-04-04 | $11.61 | $50.21 | 36,200 | — | — |
| 2011-04-01 | $11.63 | $50.29 | 90,500 | — | — |
| 2011-03-31 | $11.65 | $50.38 | 77,900 | — | — |
| 2011-03-30 | $11.86 | $51.29 | 56,700 | — | — |
| 2011-03-29 | $11.93 | $51.59 | 42,000 | — | — |
| 2011-03-28 | $11.90 | $51.46 | 41,000 | — | — |
| 2011-03-25 | $11.88 | $51.38 | 42,100 | — | — |
| 2011-03-24 | $11.90 | $51.46 | 47,400 | — | — |
| 2011-03-23 | $11.91 | $51.51 | 41,500 | — | — |
| 2011-03-22 | $11.82 | $51.12 | 58,900 | — | — |
| 2011-03-21 | $11.81 | $51.07 | 50,900 | — | — |
| 2011-03-18 | $11.80 | $51.03 | 35,400 | — | — |
| 2011-03-17 | $11.78 | $50.94 | 45,800 | — | — |
| 2011-03-16 | $11.74 | $50.77 | 37,400 | — | — |
| 2011-03-15 | $11.70 | $50.29 | 77,300 | — | — |
| 2011-03-14 | $11.74 | $50.47 | 36,500 | — | — |
| 2011-03-11 | $11.84 | $50.90 | 70,500 | — | — |
| 2011-03-10 | $11.90 | $51.15 | 64,600 | — | — |
| 2011-03-09 | $11.90 | $51.15 | 108,900 | — | — |
| 2011-03-08 | $11.94 | $51.33 | 135,000 | — | — |
| 2011-03-07 | $11.82 | $50.81 | 69,400 | — | — |
| 2011-03-04 | $11.86 | $50.98 | 173,100 | — | — |
| 2011-03-03 | $11.82 | $50.81 | 163,700 | — | — |
| 2011-03-02 | $11.65 | $50.08 | 202,900 | — | — |
| 2011-03-01 | $11.70 | $50.29 | 113,200 | — | — |
| 2011-02-28 | $11.45 | $49.22 | 70,000 | — | — |
| 2011-02-25 | $11.40 | $49.00 | 62,500 | — | — |
| 2011-02-24 | $11.39 | $48.96 | 55,900 | — | — |
| 2011-02-23 | $11.30 | $48.58 | 65,700 | — | — |
| 2011-02-22 | $11.21 | $48.19 | 124,000 | — | — |
| 2011-02-18 | $11.25 | $48.36 | 61,700 | — | — |
| 2011-02-17 | $11.25 | $48.36 | 61,500 | — | — |
| 2011-02-16 | $11.09 | $47.67 | 60,700 | — | — |
| 2011-02-15 | $11.03 | $47.41 | 105,800 | — | — |
| 2011-02-14 | $11.30 | $48.27 | 67,600 | — | — |
| 2011-02-11 | $11.29 | $48.23 | 68,100 | — | — |
| 2011-02-10 | $11.16 | $47.68 | 44,300 | — | — |
| 2011-02-09 | $11.09 | $47.38 | 51,500 | — | — |
| 2011-02-08 | $11.05 | $47.21 | 59,100 | — | — |
| 2011-02-07 | $11.11 | $47.46 | 68,900 | — | — |
| 2011-02-04 | $11.08 | $47.33 | 55,600 | — | — |
| 2011-02-03 | $11.12 | $47.51 | 65,000 | — | — |
| 2011-02-02 | $11.02 | $47.08 | 69,200 | — | — |
| 2011-02-01 | $11.02 | $47.08 | 74,100 | — | — |
| 2011-01-31 | $11.04 | $47.16 | 44,600 | — | — |
| 2011-01-28 | $11.14 | $47.59 | 67,700 | — | — |
| 2011-01-27 | $11.04 | $47.16 | 76,000 | — | — |
| 2011-01-26 | $11.13 | $47.55 | 104,100 | — | — |
| 2011-01-25 | $11.11 | $47.46 | 184,400 | — | — |
| 2011-01-24 | $11.01 | $47.04 | 172,100 | — | — |
| 2011-01-21 | $10.78 | $46.05 | 98,900 | — | — |
| 2011-01-20 | $10.65 | $45.50 | 174,600 | — | — |
| 2011-01-19 | $10.49 | $44.81 | 150,300 | — | — |
| 2011-01-18 | $10.53 | $44.98 | 276,500 | — | — |
| 2011-01-14 | $10.37 | $44.30 | 360,300 | — | — |
| 2011-01-13 | $10.69 | $45.67 | 171,700 | — | — |
| 2011-01-12 | $10.84 | $46.01 | 141,500 | — | — |
| 2011-01-11 | $11.01 | $46.73 | 106,400 | — | — |
| 2011-01-10 | $11.16 | $47.37 | 87,500 | — | — |
| 2011-01-07 | $11.10 | $47.11 | 95,800 | — | — |
| 2011-01-06 | $11.28 | $47.88 | 97,300 | — | — |
| 2011-01-05 | $11.50 | $48.81 | 61,600 | — | — |
| 2011-01-04 | $11.49 | $48.77 | 56,900 | — | — |
| 2011-01-03 | $11.41 | $48.43 | 106,100 | — | — |