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 | $15.85 | $143.19 | 3,600 | — | — |
| 2011-12-29 | $15.85 | $143.19 | 1,300 | — | — |
| 2011-12-28 | $15.80 | $142.74 | 6,600 | — | — |
| 2011-12-27 | $16.25 | $143.01 | 6,600 | — | — |
| 2011-12-23 | $16.23 | $142.83 | 2,800 | — | — |
| 2011-12-22 | $16.35 | $143.89 | 16,100 | — | — |
| 2011-12-21 | $16.12 | $141.87 | 6,300 | — | — |
| 2011-12-20 | $15.85 | $139.49 | 9,700 | — | — |
| 2011-12-19 | $16.20 | $142.57 | 8,400 | — | — |
| 2011-12-16 | $15.84 | $139.40 | 3,400 | — | — |
| 2011-12-15 | $15.98 | $140.63 | 3,800 | — | — |
| 2011-12-14 | $15.90 | $139.93 | 18,400 | — | — |
| 2011-12-13 | $15.80 | $139.05 | 2,000 | — | — |
| 2011-12-12 | $15.84 | $139.40 | 5,800 | — | — |
| 2011-12-09 | $15.89 | $139.84 | 1,900 | — | — |
| 2011-12-08 | $15.91 | $140.02 | 4,900 | — | — |
| 2011-12-07 | $15.70 | $138.17 | 5,500 | — | — |
| 2011-12-06 | $15.94 | $140.28 | 10,300 | — | — |
| 2011-12-05 | $15.80 | $139.05 | 6,700 | — | — |
| 2011-12-02 | $15.83 | $139.31 | 15,300 | — | — |
| 2011-12-01 | $15.82 | $139.22 | 10,000 | — | — |
| 2011-11-30 | $15.89 | $139.84 | 15,900 | — | — |
| 2011-11-29 | $15.90 | $139.93 | 5,800 | — | — |
| 2011-11-28 | $15.95 | $140.37 | 5,100 | — | — |
| 2011-11-25 | $15.72 | $138.34 | 600 | — | — |
| 2011-11-23 | $15.80 | $139.05 | 13,300 | — | — |
| 2011-11-22 | $16.10 | $141.69 | 13,400 | — | — |
| 2011-11-21 | $15.33 | $134.91 | 8,800 | — | — |
| 2011-11-18 | $15.67 | $137.90 | 8,000 | — | — |
| 2011-11-17 | $15.78 | $138.87 | 3,300 | — | — |
| 2011-11-16 | $15.92 | $140.11 | 4,500 | — | — |
| 2011-11-15 | $16.09 | $141.60 | 7,700 | — | — |
| 2011-11-14 | $15.63 | $137.55 | 19,500 | — | — |
| 2011-11-11 | $16.15 | $142.13 | 16,600 | — | — |
| 2011-11-10 | $15.86 | $139.58 | 28,100 | — | — |
| 2011-11-09 | $15.75 | $138.61 | 8,100 | — | — |
| 2011-11-08 | $15.58 | $137.11 | 6,000 | — | — |
| 2011-11-07 | $15.73 | $138.43 | 11,900 | — | — |
| 2011-11-04 | $15.35 | $135.09 | 13,300 | — | — |
| 2011-11-03 | $15.41 | $135.62 | 18,900 | — | — |
| 2011-11-02 | $15.59 | $137.20 | 4,100 | — | — |
| 2011-11-01 | $15.75 | $138.61 | 3,600 | — | — |
| 2011-10-31 | $15.67 | $137.90 | 3,400 | — | — |
| 2011-10-28 | $15.96 | $140.46 | 2,800 | — | — |
| 2011-10-27 | $15.77 | $138.78 | 6,900 | — | — |
| 2011-10-26 | $16.13 | $139.58 | 9,500 | — | — |
| 2011-10-25 | $16.01 | $138.54 | 11,300 | — | — |
| 2011-10-24 | $15.80 | $136.72 | 6,800 | — | — |
| 2011-10-21 | $15.75 | $136.29 | 13,000 | — | — |
| 2011-10-20 | $15.53 | $134.39 | 4,400 | — | — |
| 2011-10-19 | $15.40 | $133.26 | 5,900 | — | — |
| 2011-10-18 | $15.40 | $133.26 | 3,600 | — | — |
| 2011-10-17 | $15.50 | $134.13 | 5,400 | — | — |
| 2011-10-14 | $15.53 | $134.39 | 5,300 | — | — |
| 2011-10-13 | $15.20 | $131.53 | 3,300 | — | — |
| 2011-10-12 | $15.25 | $131.96 | 10,000 | — | — |
| 2011-10-11 | $15.25 | $131.96 | 8,300 | — | — |
| 2011-10-10 | $15.06 | $130.32 | 9,600 | — | — |
| 2011-10-07 | $14.95 | $129.37 | 7,600 | — | — |
| 2011-10-06 | $15.12 | $130.84 | 5,000 | — | — |
| 2011-10-05 | $15.06 | $130.32 | 1,900 | — | — |
| 2011-10-04 | $15.15 | $131.10 | 21,600 | — | — |
| 2011-10-03 | $14.81 | $128.15 | 6,300 | — | — |
| 2011-09-30 | $15.12 | $130.84 | 1,700 | — | — |
| 2011-09-29 | $14.98 | $129.63 | 9,200 | — | — |
| 2011-09-28 | $14.80 | $128.07 | 6,100 | — | — |
| 2011-09-27 | $15.39 | $133.17 | 7,400 | — | — |
| 2011-09-26 | $14.85 | $128.50 | 4,600 | — | — |
| 2011-09-23 | $14.88 | $128.76 | 4,100 | — | — |
| 2011-09-22 | $14.96 | $129.45 | 3,000 | — | — |
| 2011-09-21 | $15.04 | $130.14 | 7,100 | — | — |
| 2011-09-20 | $15.20 | $131.53 | 6,400 | — | — |
| 2011-09-19 | $14.94 | $129.28 | 3,200 | — | — |
| 2011-09-16 | $14.97 | $129.54 | 2,200 | — | — |
| 2011-09-15 | $14.94 | $129.28 | 3,100 | — | — |
| 2011-09-14 | $14.78 | $127.90 | 4,100 | — | — |
| 2011-09-13 | $14.64 | $126.68 | 6,600 | — | — |
| 2011-09-12 | $14.81 | $128.15 | 4,700 | — | — |
| 2011-09-09 | $14.92 | $129.11 | 8,100 | — | — |
| 2011-09-08 | $14.85 | $128.50 | 3,200 | — | — |
| 2011-09-07 | $14.83 | $128.33 | 6,500 | — | — |
| 2011-09-06 | $15.00 | $129.80 | 3,800 | — | — |
| 2011-09-02 | $15.05 | $130.23 | 7,000 | — | — |
| 2011-09-01 | $15.30 | $132.39 | 2,400 | — | — |
| 2011-08-31 | $15.18 | $131.36 | 3,100 | — | — |
| 2011-08-30 | $15.10 | $130.66 | 1,600 | — | — |
| 2011-08-29 | $15.14 | $131.01 | 7,100 | — | — |
| 2011-08-26 | $15.04 | $130.14 | 5,500 | — | — |
| 2011-08-25 | $14.93 | $129.19 | 2,300 | — | — |
| 2011-08-24 | $14.85 | $128.50 | 2,500 | — | — |
| 2011-08-23 | $14.88 | $128.76 | 3,600 | — | — |
| 2011-08-22 | $14.77 | $127.81 | 2,000 | — | — |
| 2011-08-19 | $15.02 | $129.97 | 12,900 | — | — |
| 2011-08-18 | $14.98 | $129.63 | 3,700 | — | — |
| 2011-08-17 | $14.98 | $129.63 | 7,800 | — | — |
| 2011-08-16 | $15.08 | $130.49 | 6,900 | — | — |
| 2011-08-15 | $15.24 | $131.88 | 14,800 | — | — |
| 2011-08-12 | $15.04 | $130.14 | 21,200 | — | — |
| 2011-08-11 | $14.75 | $127.64 | 28,700 | — | — |
| 2011-08-10 | $13.60 | $117.68 | 26,700 | — | — |
| 2011-08-09 | $13.99 | $121.06 | 27,900 | — | — |
| 2011-08-08 | $13.63 | $117.94 | 34,800 | — | — |
| 2011-08-05 | $14.45 | $125.04 | 17,800 | — | — |
| 2011-08-04 | $14.77 | $127.81 | 9,500 | — | — |
| 2011-08-03 | $15.09 | $130.58 | 6,200 | — | — |
| 2011-08-02 | $15.09 | $130.58 | 25,200 | — | — |
| 2011-08-01 | $15.48 | $133.95 | 5,700 | — | — |
| 2011-07-29 | $15.38 | $133.09 | 7,800 | — | — |
| 2011-07-28 | $15.30 | $132.39 | 5,000 | — | — |
| 2011-07-27 | $15.62 | $132.83 | 4,900 | — | — |
| 2011-07-26 | $15.35 | $130.53 | 9,800 | — | — |
| 2011-07-25 | $15.33 | $130.36 | 6,900 | — | — |
| 2011-07-22 | $15.40 | $130.96 | 2,500 | — | — |
| 2011-07-21 | $15.28 | $129.94 | 5,200 | — | — |
| 2011-07-20 | $15.46 | $131.47 | 16,100 | — | — |
| 2011-07-19 | $15.55 | $132.23 | 5,600 | — | — |
| 2011-07-18 | $15.70 | $133.51 | 24,500 | — | — |
| 2011-07-15 | $15.39 | $130.87 | 13,500 | — | — |
| 2011-07-14 | $15.20 | $129.26 | 15,300 | — | — |
| 2011-07-13 | $15.45 | $131.38 | 7,900 | — | — |
| 2011-07-12 | $15.34 | $130.45 | 23,900 | — | — |
| 2011-07-11 | $15.56 | $132.32 | 14,100 | — | — |
| 2011-07-08 | $15.56 | $132.32 | 5,600 | — | — |
| 2011-07-07 | $15.33 | $130.36 | 10,500 | — | — |
| 2011-07-06 | $15.09 | $128.32 | 3,000 | — | — |
| 2011-07-05 | $15.04 | $127.90 | 2,700 | — | — |
| 2011-07-01 | $15.00 | $127.56 | 4,200 | — | — |
| 2011-06-30 | $14.94 | $127.04 | 3,200 | — | — |
| 2011-06-29 | $15.05 | $127.98 | 7,700 | — | — |
| 2011-06-28 | $14.90 | $126.70 | 2,400 | — | — |
| 2011-06-27 | $14.96 | $127.22 | 5,600 | — | — |
| 2011-06-24 | $14.77 | $125.60 | 11,000 | — | — |
| 2011-06-23 | $14.77 | $125.60 | 11,700 | — | — |
| 2011-06-22 | $14.68 | $124.83 | 5,800 | — | — |
| 2011-06-21 | $14.79 | $125.77 | 7,900 | — | — |
| 2011-06-20 | $14.89 | $126.62 | 11,900 | — | — |
| 2011-06-17 | $14.40 | $122.45 | 30,300 | — | — |
| 2011-06-16 | $14.58 | $123.98 | 9,300 | — | — |
| 2011-06-15 | $14.75 | $125.43 | 4,400 | — | — |
| 2011-06-14 | $14.80 | $125.85 | 10,100 | — | — |
| 2011-06-13 | $14.81 | $125.94 | 5,400 | — | — |
| 2011-06-10 | $14.87 | $126.45 | 6,400 | — | — |
| 2011-06-09 | $15.09 | $128.32 | 9,400 | — | — |
| 2011-06-08 | $15.10 | $128.41 | 3,100 | — | — |
| 2011-06-07 | $15.24 | $129.60 | 4,900 | — | — |
| 2011-06-06 | $15.08 | $128.24 | 3,900 | — | — |
| 2011-06-03 | $15.12 | $128.58 | 6,300 | — | — |
| 2011-06-02 | $15.09 | $128.32 | 5,700 | — | — |
| 2011-06-01 | $15.24 | $129.60 | 8,800 | — | — |
| 2011-05-31 | $15.05 | $127.98 | 5,400 | — | — |
| 2011-05-27 | $15.29 | $130.02 | 1,300 | — | — |
| 2011-05-26 | $15.08 | $128.24 | 5,200 | — | — |
| 2011-05-25 | $15.11 | $128.49 | 13,100 | — | — |
| 2011-05-24 | $14.95 | $127.13 | 1,700 | — | — |
| 2011-05-23 | $14.84 | $126.19 | 4,900 | — | — |
| 2011-05-20 | $15.05 | $127.98 | 4,300 | — | — |
| 2011-05-19 | $15.16 | $128.92 | 2,700 | — | — |
| 2011-05-18 | $15.06 | $128.07 | 6,000 | — | — |
| 2011-05-17 | $15.11 | $128.49 | 3,100 | — | — |
| 2011-05-16 | $15.12 | $128.58 | 3,200 | — | — |
| 2011-05-13 | $15.25 | $129.68 | 5,100 | — | — |
| 2011-05-12 | $15.17 | $129.00 | 20,000 | — | — |
| 2011-05-11 | $15.05 | $127.98 | 12,000 | — | — |
| 2011-05-10 | $14.96 | $127.22 | 7,600 | — | — |
| 2011-05-09 | $15.20 | $129.26 | 22,000 | — | — |
| 2011-05-06 | $15.15 | $128.83 | 21,300 | — | — |
| 2011-05-05 | $14.85 | $126.28 | 8,700 | — | — |
| 2011-05-04 | $14.64 | $124.49 | 7,200 | — | — |
| 2011-05-03 | $14.95 | $127.13 | 9,500 | — | — |
| 2011-05-02 | $14.70 | $125.00 | 7,600 | — | — |
| 2011-04-29 | $14.62 | $124.32 | 2,100 | — | — |
| 2011-04-28 | $14.61 | $124.24 | 5,400 | — | — |
| 2011-04-27 | $14.55 | $123.73 | 4,400 | — | — |
| 2011-04-26 | $14.41 | $122.54 | 15,300 | — | — |
| 2011-04-25 | $14.90 | $126.70 | 12,300 | — | — |
| 2011-04-21 | $14.49 | $123.22 | 8,800 | — | — |
| 2011-04-20 | $14.68 | $124.83 | 5,800 | — | — |
| 2011-04-19 | $14.55 | $121.43 | 4,300 | — | — |
| 2011-04-18 | $14.34 | $119.68 | 5,500 | — | — |
| 2011-04-15 | $14.15 | $118.09 | 17,100 | — | — |
| 2011-04-14 | $14.50 | $121.02 | 6,600 | — | — |
| 2011-04-13 | $14.45 | $120.60 | 15,000 | — | — |
| 2011-04-12 | $14.10 | $117.68 | 8,500 | — | — |
| 2011-04-11 | $14.31 | $119.43 | 3,200 | — | — |
| 2011-04-08 | $14.38 | $120.01 | 9,100 | — | — |
| 2011-04-07 | $14.65 | $122.27 | 8,500 | — | — |
| 2011-04-06 | $14.67 | $122.43 | 3,100 | — | — |
| 2011-04-05 | $14.65 | $122.27 | 1,600 | — | — |
| 2011-04-04 | $14.73 | $122.93 | 6,200 | — | — |
| 2011-04-01 | $14.88 | $124.19 | 6,200 | — | — |
| 2011-03-31 | $14.80 | $123.52 | 12,500 | — | — |
| 2011-03-30 | $14.90 | $124.35 | 9,500 | — | — |
| 2011-03-29 | $14.91 | $124.44 | 9,000 | — | — |
| 2011-03-28 | $15.03 | $125.44 | 3,400 | — | — |
| 2011-03-25 | $15.09 | $125.94 | 9,100 | — | — |
| 2011-03-24 | $15.10 | $126.02 | 3,100 | — | — |
| 2011-03-23 | $15.04 | $125.52 | 8,700 | — | — |
| 2011-03-22 | $15.12 | $126.19 | 6,200 | — | — |
| 2011-03-21 | $15.15 | $126.44 | 8,000 | — | — |
| 2011-03-18 | $15.20 | $126.86 | 3,600 | — | — |
| 2011-03-17 | $15.02 | $125.36 | 10,300 | — | — |
| 2011-03-16 | $15.16 | $126.52 | 5,400 | — | — |
| 2011-03-15 | $15.08 | $125.86 | 2,400 | — | — |
| 2011-03-14 | $15.16 | $126.52 | 4,300 | — | — |
| 2011-03-11 | $15.05 | $125.61 | 7,900 | — | — |
| 2011-03-10 | $15.19 | $126.77 | 8,500 | — | — |
| 2011-03-09 | $15.80 | $131.86 | 18,000 | — | — |
| 2011-03-08 | $15.04 | $125.52 | 12,400 | — | — |
| 2011-03-07 | $15.06 | $125.69 | 3,400 | — | — |
| 2011-03-04 | $15.15 | $126.44 | 6,500 | — | — |
| 2011-03-03 | $15.01 | $125.27 | 7,100 | — | — |
| 2011-03-02 | $14.95 | $124.77 | 5,800 | — | — |
| 2011-03-01 | $15.01 | $125.27 | 5,800 | — | — |
| 2011-02-28 | $15.68 | $130.86 | 14,200 | — | — |
| 2011-02-25 | $15.10 | $126.02 | 13,500 | — | — |
| 2011-02-24 | $14.70 | $122.68 | 2,600 | — | — |
| 2011-02-23 | $14.56 | $121.52 | 4,100 | — | — |
| 2011-02-22 | $14.47 | $120.76 | 9,600 | — | — |
| 2011-02-18 | $14.37 | $119.93 | 4,200 | — | — |
| 2011-02-17 | $14.31 | $119.43 | 10,700 | — | — |
| 2011-02-16 | $14.52 | $121.18 | 4,300 | — | — |
| 2011-02-15 | $14.38 | $120.01 | 3,800 | — | — |
| 2011-02-14 | $14.46 | $120.68 | 3,900 | — | — |
| 2011-02-11 | $14.51 | $121.10 | 7,800 | — | — |
| 2011-02-10 | $14.31 | $119.43 | 4,700 | — | — |
| 2011-02-09 | $14.31 | $119.43 | 1,900 | — | — |
| 2011-02-08 | $14.32 | $119.51 | 3,200 | — | — |
| 2011-02-07 | $14.38 | $120.01 | 4,000 | — | — |
| 2011-02-04 | $14.21 | $118.59 | 11,300 | — | — |
| 2011-02-03 | $14.07 | $117.43 | 7,000 | — | — |
| 2011-02-02 | $14.20 | $118.51 | 3,100 | — | — |
| 2011-02-01 | $14.12 | $117.84 | 13,300 | — | — |
| 2011-01-31 | $14.10 | $117.68 | 7,200 | — | — |
| 2011-01-28 | $14.20 | $118.51 | 4,600 | — | — |
| 2011-01-27 | $14.44 | $120.51 | 4,100 | — | — |
| 2011-01-26 | $14.30 | $119.35 | 11,400 | — | — |
| 2011-01-25 | $14.85 | $123.94 | 14,600 | — | — |
| 2011-01-24 | $14.46 | $120.68 | 11,000 | — | — |
| 2011-01-21 | $14.27 | $119.10 | 12,900 | — | — |
| 2011-01-20 | $14.10 | $117.68 | 11,400 | — | — |
| 2011-01-19 | $13.90 | $116.01 | 8,200 | — | — |
| 2011-01-18 | $14.15 | $118.09 | 35,600 | — | — |
| 2011-01-14 | $14.35 | $119.76 | 24,300 | — | — |
| 2011-01-13 | $14.23 | $118.76 | 4,200 | — | — |
| 2011-01-12 | $13.96 | $116.51 | 3,700 | — | — |
| 2011-01-11 | $14.20 | $118.51 | 7,900 | — | — |
| 2011-01-10 | $14.08 | $117.51 | 13,300 | — | — |
| 2011-01-07 | $13.82 | $115.34 | 1,100 | — | — |
| 2011-01-06 | $13.75 | $114.76 | 5,600 | — | — |
| 2011-01-05 | $13.94 | $116.34 | 2,000 | — | — |
| 2011-01-04 | $13.77 | $114.92 | 3,700 | — | — |
| 2011-01-03 | $14.00 | $116.84 | 4,800 | — | — |