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 | $18.45 | $26.52 | 232,100 | — | — |
| 2011-12-29 | $18.44 | $26.51 | 256,700 | — | — |
| 2011-12-28 | $18.18 | $26.14 | 305,200 | — | — |
| 2011-12-27 | $18.48 | $26.57 | 279,800 | — | — |
| 2011-12-23 | $18.44 | $26.51 | 585,900 | — | — |
| 2011-12-22 | $18.54 | $26.65 | 1,368,800 | — | — |
| 2011-12-21 | $21.81 | $31.35 | 220,100 | — | — |
| 2011-12-20 | $21.60 | $31.05 | 452,500 | — | — |
| 2011-12-19 | $20.17 | $29.00 | 277,800 | — | — |
| 2011-12-16 | $20.65 | $29.69 | 676,900 | — | — |
| 2011-12-15 | $20.57 | $29.57 | 406,800 | — | — |
| 2011-12-14 | $19.55 | $28.11 | 381,800 | — | — |
| 2011-12-13 | $20.25 | $29.11 | 317,000 | — | — |
| 2011-12-12 | $21.11 | $30.35 | 285,000 | — | — |
| 2011-12-09 | $21.39 | $30.75 | 354,500 | — | — |
| 2011-12-08 | $19.98 | $28.72 | 226,600 | — | — |
| 2011-12-07 | $20.99 | $30.18 | 239,400 | — | — |
| 2011-12-06 | $21.36 | $30.71 | 215,100 | — | — |
| 2011-12-05 | $20.94 | $30.10 | 339,100 | — | — |
| 2011-12-02 | $21.20 | $30.48 | 215,700 | — | — |
| 2011-12-01 | $20.91 | $30.06 | 361,100 | — | — |
| 2011-11-30 | $21.59 | $31.04 | 610,400 | — | — |
| 2011-11-29 | $19.82 | $28.46 | 208,200 | — | — |
| 2011-11-28 | $19.53 | $28.05 | 267,600 | — | — |
| 2011-11-25 | $18.28 | $26.25 | 135,600 | — | — |
| 2011-11-23 | $18.66 | $26.80 | 409,400 | — | — |
| 2011-11-22 | $19.03 | $27.33 | 211,300 | — | — |
| 2011-11-21 | $19.58 | $28.12 | 296,000 | — | — |
| 2011-11-18 | $20.51 | $29.45 | 185,600 | — | — |
| 2011-11-17 | $20.47 | $29.40 | 209,700 | — | — |
| 2011-11-16 | $20.98 | $30.13 | 253,200 | — | — |
| 2011-11-15 | $21.75 | $31.23 | 269,800 | — | — |
| 2011-11-14 | $21.20 | $30.44 | 343,600 | — | — |
| 2011-11-11 | $21.44 | $30.79 | 297,900 | — | — |
| 2011-11-10 | $20.54 | $29.50 | 320,800 | — | — |
| 2011-11-09 | $20.05 | $28.79 | 514,300 | — | — |
| 2011-11-08 | $21.55 | $30.95 | 249,400 | — | — |
| 2011-11-07 | $21.21 | $30.46 | 204,000 | — | — |
| 2011-11-04 | $21.50 | $30.87 | 197,500 | — | — |
| 2011-11-03 | $21.58 | $30.99 | 256,200 | — | — |
| 2011-11-02 | $20.78 | $29.84 | 403,700 | — | — |
| 2011-11-01 | $20.02 | $28.75 | 684,200 | — | — |
| 2011-10-31 | $20.65 | $29.65 | 440,900 | — | — |
| 2011-10-28 | $22.32 | $32.05 | 289,000 | — | — |
| 2011-10-27 | $23.09 | $33.16 | 650,200 | — | — |
| 2011-10-26 | $21.61 | $31.03 | 343,500 | — | — |
| 2011-10-25 | $21.01 | $30.17 | 385,100 | — | — |
| 2011-10-24 | $21.85 | $31.38 | 335,300 | — | — |
| 2011-10-21 | $21.00 | $30.16 | 470,800 | — | — |
| 2011-10-20 | $20.16 | $28.95 | 441,100 | — | — |
| 2011-10-19 | $20.50 | $29.44 | 530,600 | — | — |
| 2011-10-18 | $21.24 | $30.50 | 555,000 | — | — |
| 2011-10-17 | $20.05 | $28.79 | 386,500 | — | — |
| 2011-10-14 | $21.44 | $30.79 | 541,100 | — | — |
| 2011-10-13 | $21.38 | $30.70 | 484,000 | — | — |
| 2011-10-12 | $21.00 | $30.16 | 526,500 | — | — |
| 2011-10-11 | $20.44 | $29.35 | 386,000 | — | — |
| 2011-10-10 | $20.09 | $28.85 | 363,200 | — | — |
| 2011-10-07 | $18.72 | $26.88 | 349,600 | — | — |
| 2011-10-06 | $20.16 | $28.95 | 449,300 | — | — |
| 2011-10-05 | $19.53 | $28.05 | 755,300 | — | — |
| 2011-10-04 | $18.97 | $27.24 | 796,200 | — | — |
| 2011-10-03 | $16.65 | $23.91 | 532,300 | — | — |
| 2011-09-30 | $17.86 | $25.65 | 431,200 | — | — |
| 2011-09-29 | $18.89 | $27.13 | 382,900 | — | — |
| 2011-09-28 | $18.31 | $26.29 | 370,400 | — | — |
| 2011-09-27 | $19.71 | $28.30 | 1,181,000 | — | — |
| 2011-09-26 | $18.46 | $26.51 | 976,200 | — | — |
| 2011-09-23 | $17.58 | $25.25 | 900,100 | — | — |
| 2011-09-22 | $16.07 | $23.08 | 2,089,800 | — | — |
| 2011-09-21 | $16.14 | $23.18 | 681,200 | — | — |
| 2011-09-20 | $17.13 | $24.60 | 456,400 | — | — |
| 2011-09-19 | $17.76 | $25.50 | 313,100 | — | — |
| 2011-09-16 | $18.20 | $26.14 | 597,300 | — | — |
| 2011-09-15 | $18.11 | $26.01 | 386,000 | — | — |
| 2011-09-14 | $18.02 | $25.88 | 447,200 | — | — |
| 2011-09-13 | $17.69 | $25.40 | 503,200 | — | — |
| 2011-09-12 | $17.34 | $24.90 | 437,600 | — | — |
| 2011-09-09 | $17.59 | $25.26 | 471,400 | — | — |
| 2011-09-08 | $18.45 | $26.49 | 251,100 | — | — |
| 2011-09-07 | $19.25 | $27.64 | 333,800 | — | — |
| 2011-09-06 | $18.40 | $26.42 | 396,900 | — | — |
| 2011-09-02 | $18.33 | $26.32 | 447,100 | — | — |
| 2011-09-01 | $19.25 | $27.64 | 504,000 | — | — |
| 2011-08-31 | $19.87 | $28.53 | 413,200 | — | — |
| 2011-08-30 | $19.95 | $28.62 | 303,800 | — | — |
| 2011-08-29 | $19.91 | $28.56 | 493,100 | — | — |
| 2011-08-26 | $18.76 | $26.91 | 307,700 | — | — |
| 2011-08-25 | $18.10 | $25.96 | 394,200 | — | — |
| 2011-08-24 | $18.60 | $26.68 | 384,300 | — | — |
| 2011-08-23 | $17.90 | $25.68 | 296,300 | — | — |
| 2011-08-22 | $16.86 | $24.18 | 440,700 | — | — |
| 2011-08-19 | $16.84 | $24.16 | 322,900 | — | — |
| 2011-08-18 | $17.04 | $24.44 | 574,900 | — | — |
| 2011-08-17 | $18.65 | $26.75 | 244,300 | — | — |
| 2011-08-16 | $18.97 | $27.21 | 511,300 | — | — |
| 2011-08-15 | $19.38 | $27.80 | 642,200 | — | — |
| 2011-08-12 | $19.14 | $27.46 | 690,100 | — | — |
| 2011-08-11 | $19.55 | $28.04 | 506,600 | — | — |
| 2011-08-10 | $18.02 | $25.85 | 561,600 | — | — |
| 2011-08-09 | $19.35 | $27.76 | 946,500 | — | — |
| 2011-08-08 | $18.90 | $27.11 | 854,400 | — | — |
| 2011-08-05 | $21.03 | $30.17 | 472,500 | — | — |
| 2011-08-04 | $20.86 | $29.92 | 549,200 | — | — |
| 2011-08-03 | $22.21 | $31.86 | 441,900 | — | — |
| 2011-08-02 | $22.02 | $31.59 | 387,600 | — | — |
| 2011-08-01 | $23.19 | $33.26 | 499,500 | — | — |
| 2011-07-29 | $23.01 | $33.01 | 355,700 | — | — |
| 2011-07-28 | $23.38 | $33.54 | 263,100 | — | — |
| 2011-07-27 | $24.12 | $34.60 | 343,300 | — | — |
| 2011-07-26 | $24.76 | $35.52 | 247,300 | — | — |
| 2011-07-25 | $25.68 | $36.84 | 314,000 | — | — |
| 2011-07-22 | $26.32 | $37.75 | 157,500 | — | — |
| 2011-07-21 | $26.50 | $38.01 | 352,000 | — | — |
| 2011-07-20 | $26.10 | $37.44 | 217,400 | — | — |
| 2011-07-19 | $25.96 | $37.24 | 343,400 | — | — |
| 2011-07-18 | $25.75 | $36.94 | 413,300 | — | — |
| 2011-07-15 | $26.15 | $37.51 | 704,100 | — | — |
| 2011-07-14 | $26.45 | $37.94 | 324,600 | — | — |
| 2011-07-13 | $27.41 | $39.32 | 278,200 | — | — |
| 2011-07-12 | $27.43 | $39.35 | 217,100 | — | — |
| 2011-07-11 | $27.57 | $39.55 | 350,200 | — | — |
| 2011-07-08 | $28.51 | $40.90 | 321,600 | — | — |
| 2011-07-07 | $28.51 | $40.90 | 448,100 | — | — |
| 2011-07-06 | $28.67 | $41.13 | 942,200 | — | — |
| 2011-07-05 | $27.65 | $39.66 | 409,700 | — | — |
| 2011-07-01 | $27.57 | $39.55 | 588,700 | — | — |
| 2011-06-30 | $27.22 | $39.05 | 427,000 | — | — |
| 2011-06-29 | $27.19 | $39.00 | 372,400 | — | — |
| 2011-06-28 | $27.47 | $39.40 | 450,600 | — | — |
| 2011-06-27 | $27.24 | $39.07 | 738,800 | — | — |
| 2011-06-24 | $26.46 | $37.96 | 759,100 | — | — |
| 2011-06-23 | $26.75 | $38.37 | 1,391,800 | — | — |
| 2011-06-22 | $24.00 | $34.43 | 419,800 | — | — |
| 2011-06-21 | $24.05 | $34.50 | 401,300 | — | — |
| 2011-06-20 | $23.10 | $33.14 | 421,700 | — | — |
| 2011-06-17 | $22.99 | $32.98 | 565,500 | — | — |
| 2011-06-16 | $22.47 | $32.23 | 360,800 | — | — |
| 2011-06-15 | $21.92 | $31.44 | 448,100 | — | — |
| 2011-06-14 | $22.12 | $31.73 | 242,900 | — | — |
| 2011-06-13 | $21.51 | $30.85 | 311,700 | — | — |
| 2011-06-10 | $21.15 | $30.34 | 438,600 | — | — |
| 2011-06-09 | $21.88 | $31.39 | 342,200 | — | — |
| 2011-06-08 | $21.80 | $31.27 | 491,600 | — | — |
| 2011-06-07 | $22.16 | $31.79 | 324,900 | — | — |
| 2011-06-06 | $22.45 | $32.20 | 364,400 | — | — |
| 2011-06-03 | $23.28 | $33.39 | 300,700 | — | — |
| 2011-06-02 | $24.04 | $34.48 | 209,100 | — | — |
| 2011-06-01 | $24.05 | $34.50 | 479,100 | — | — |
| 2011-05-31 | $25.10 | $36.00 | 431,900 | — | — |
| 2011-05-27 | $24.56 | $35.23 | 274,600 | — | — |
| 2011-05-26 | $24.06 | $34.51 | 265,400 | — | — |
| 2011-05-25 | $23.41 | $33.58 | 401,800 | — | — |
| 2011-05-24 | $22.67 | $32.49 | 254,100 | — | — |
| 2011-05-23 | $22.85 | $32.75 | 329,700 | — | — |
| 2011-05-20 | $23.66 | $33.91 | 187,100 | — | — |
| 2011-05-19 | $24.19 | $34.67 | 244,900 | — | — |
| 2011-05-18 | $24.22 | $34.71 | 175,700 | — | — |
| 2011-05-17 | $24.07 | $34.49 | 159,300 | — | — |
| 2011-05-16 | $24.20 | $34.68 | 197,100 | — | — |
| 2011-05-13 | $24.87 | $35.64 | 169,000 | — | — |
| 2011-05-12 | $25.44 | $36.46 | 206,600 | — | — |
| 2011-05-11 | $24.93 | $35.73 | 195,100 | — | — |
| 2011-05-10 | $25.77 | $36.93 | 164,400 | — | — |
| 2011-05-09 | $24.99 | $35.81 | 123,000 | — | — |
| 2011-05-06 | $24.76 | $35.48 | 108,000 | — | — |
| 2011-05-05 | $24.61 | $35.27 | 181,100 | — | — |
| 2011-05-04 | $24.83 | $35.58 | 227,100 | — | — |
| 2011-05-03 | $25.30 | $36.26 | 164,000 | — | — |
| 2011-05-02 | $25.72 | $36.86 | 243,000 | — | — |
| 2011-04-29 | $26.02 | $37.29 | 300,000 | — | — |
| 2011-04-28 | $25.78 | $36.94 | 233,000 | — | — |
| 2011-04-27 | $25.57 | $36.64 | 157,000 | — | — |
| 2011-04-26 | $25.37 | $36.36 | 166,200 | — | — |
| 2011-04-25 | $24.84 | $35.60 | 171,700 | — | — |
| 2011-04-21 | $25.24 | $36.17 | 326,100 | — | — |
| 2011-04-20 | $25.88 | $37.09 | 274,800 | — | — |
| 2011-04-19 | $25.31 | $36.27 | 301,700 | — | — |
| 2011-04-18 | $25.04 | $35.88 | 286,300 | — | — |
| 2011-04-15 | $25.69 | $36.82 | 566,500 | — | — |
| 2011-04-14 | $24.62 | $35.28 | 416,700 | — | — |
| 2011-04-13 | $24.92 | $35.71 | 328,300 | — | — |
| 2011-04-12 | $25.09 | $35.96 | 350,800 | — | — |
| 2011-04-11 | $26.07 | $37.36 | 412,800 | — | — |
| 2011-04-08 | $25.99 | $37.24 | 388,200 | — | — |
| 2011-04-07 | $27.00 | $38.69 | 204,900 | — | — |
| 2011-04-06 | $27.47 | $39.37 | 192,500 | — | — |
| 2011-04-05 | $27.37 | $39.22 | 283,300 | — | — |
| 2011-04-04 | $27.36 | $39.21 | 317,300 | — | — |
| 2011-04-01 | $27.77 | $39.80 | 658,700 | — | — |
| 2011-03-31 | $27.49 | $39.39 | 526,600 | — | — |
| 2011-03-30 | $27.28 | $39.09 | 1,107,100 | — | — |
| 2011-03-29 | $26.29 | $37.67 | 388,900 | — | — |
| 2011-03-28 | $25.54 | $36.60 | 547,700 | — | — |
| 2011-03-25 | $25.63 | $36.73 | 507,300 | — | — |
| 2011-03-24 | $24.67 | $35.35 | 243,700 | — | — |
| 2011-03-23 | $24.15 | $34.61 | 347,000 | — | — |
| 2011-03-22 | $24.16 | $34.62 | 343,300 | — | — |
| 2011-03-21 | $24.15 | $34.61 | 434,900 | — | — |
| 2011-03-18 | $23.75 | $34.03 | 531,500 | — | — |
| 2011-03-17 | $23.64 | $33.88 | 1,113,400 | — | — |
| 2011-03-16 | $25.20 | $36.11 | 469,400 | — | — |
| 2011-03-15 | $25.59 | $36.67 | 259,100 | — | — |
| 2011-03-14 | $25.71 | $36.84 | 210,400 | — | — |
| 2011-03-11 | $25.89 | $37.10 | 183,700 | — | — |
| 2011-03-10 | $25.56 | $36.63 | 305,000 | — | — |
| 2011-03-09 | $26.56 | $38.06 | 154,600 | — | — |
| 2011-03-08 | $26.78 | $38.38 | 364,900 | — | — |
| 2011-03-07 | $26.00 | $37.26 | 586,100 | — | — |
| 2011-03-04 | $26.40 | $37.83 | 196,000 | — | — |
| 2011-03-03 | $26.85 | $38.48 | 246,700 | — | — |
| 2011-03-02 | $26.25 | $37.62 | 173,200 | — | — |
| 2011-03-01 | $26.24 | $37.60 | 558,300 | — | — |
| 2011-02-28 | $26.94 | $38.61 | 315,100 | — | — |
| 2011-02-25 | $26.36 | $37.78 | 286,800 | — | — |
| 2011-02-24 | $26.11 | $37.42 | 363,100 | — | — |
| 2011-02-23 | $26.12 | $37.43 | 379,800 | — | — |
| 2011-02-22 | $26.65 | $38.16 | 307,100 | — | — |
| 2011-02-18 | $27.35 | $39.16 | 408,800 | — | — |
| 2011-02-17 | $27.00 | $38.66 | 244,000 | — | — |
| 2011-02-16 | $26.57 | $38.04 | 252,700 | — | — |
| 2011-02-15 | $26.53 | $37.99 | 307,100 | — | — |
| 2011-02-14 | $26.78 | $38.35 | 481,200 | — | — |
| 2011-02-11 | $26.48 | $37.92 | 375,800 | — | — |
| 2011-02-10 | $26.05 | $37.30 | 568,000 | — | — |
| 2011-02-09 | $26.03 | $37.27 | 811,300 | — | — |
| 2011-02-08 | $25.41 | $36.38 | 434,000 | — | — |
| 2011-02-07 | $24.66 | $35.31 | 386,800 | — | — |
| 2011-02-04 | $24.15 | $34.58 | 449,300 | — | — |
| 2011-02-03 | $23.56 | $33.73 | 277,500 | — | — |
| 2011-02-02 | $24.11 | $34.52 | 279,700 | — | — |
| 2011-02-01 | $24.29 | $34.78 | 342,900 | — | — |
| 2011-01-31 | $24.13 | $34.55 | 344,100 | — | — |
| 2011-01-28 | $24.01 | $34.38 | 323,300 | — | — |
| 2011-01-27 | $24.94 | $35.71 | 225,500 | — | — |
| 2011-01-26 | $25.07 | $35.90 | 303,500 | — | — |
| 2011-01-25 | $24.54 | $35.14 | 260,700 | — | — |
| 2011-01-24 | $24.83 | $35.55 | 207,200 | — | — |
| 2011-01-21 | $24.63 | $35.27 | 210,500 | — | — |
| 2011-01-20 | $24.83 | $35.55 | 172,400 | — | — |
| 2011-01-19 | $25.06 | $35.88 | 332,400 | — | — |
| 2011-01-18 | $26.21 | $37.53 | 395,000 | — | — |
| 2011-01-14 | $26.12 | $37.40 | 190,100 | — | — |
| 2011-01-13 | $25.92 | $37.11 | 131,400 | — | — |
| 2011-01-12 | $26.00 | $37.23 | 170,000 | — | — |
| 2011-01-11 | $25.98 | $37.20 | 163,000 | — | — |
| 2011-01-10 | $26.02 | $37.26 | 312,800 | — | — |
| 2011-01-07 | $25.86 | $37.03 | 259,900 | — | — |
| 2011-01-06 | $25.96 | $37.17 | 305,300 | — | — |
| 2011-01-05 | $26.77 | $38.33 | 587,600 | — | — |
| 2011-01-04 | $26.01 | $37.24 | 693,600 | — | — |
| 2011-01-03 | $25.83 | $36.99 | 233,300 | — | — |