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
- 1997-09-30 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 | $11.73 | $69.19 | 818,814 | — | — |
| 2011-12-29 | $11.49 | $67.75 | 481,313 | — | — |
| 2011-12-28 | $11.48 | $67.69 | 471,705 | — | — |
| 2011-12-27 | $11.60 | $68.44 | 446,867 | — | — |
| 2011-12-23 | $11.76 | $69.36 | 374,502 | — | — |
| 2011-12-22 | $11.84 | $69.83 | 659,671 | — | — |
| 2011-12-21 | $11.55 | $68.15 | 473,749 | — | — |
| 2011-12-20 | $11.59 | $68.38 | 605,908 | — | — |
| 2011-12-19 | $11.44 | $67.46 | 535,893 | — | — |
| 2011-12-16 | $11.87 | $70.00 | 484,686 | — | — |
| 2011-12-15 | $11.82 | $69.71 | 390,038 | — | — |
| 2011-12-14 | $11.67 | $68.85 | 640,455 | — | — |
| 2011-12-13 | $11.94 | $70.40 | 469,149 | — | — |
| 2011-12-12 | $12.35 | $72.83 | 389,016 | — | — |
| 2011-12-09 | $12.59 | $74.27 | 459,950 | — | — |
| 2011-12-08 | $12.36 | $72.88 | 598,140 | — | — |
| 2011-12-07 | $12.89 | $76.06 | 373,684 | — | — |
| 2011-12-06 | $12.93 | $76.29 | 540,697 | — | — |
| 2011-12-05 | $12.47 | $73.58 | 1,143,539 | — | — |
| 2011-12-02 | $11.69 | $68.96 | 445,743 | — | — |
| 2011-12-01 | $11.63 | $68.61 | 671,425 | — | — |
| 2011-11-30 | $12.26 | $72.31 | 529,556 | — | — |
| 2011-11-29 | $11.66 | $68.79 | 425,096 | — | — |
| 2011-11-28 | $12.00 | $70.81 | 444,312 | — | — |
| 2011-11-25 | $11.74 | $69.25 | 223,025 | — | — |
| 2011-11-23 | $11.98 | $70.63 | 441,757 | — | — |
| 2011-11-22 | $12.36 | $72.88 | 763,109 | — | — |
| 2011-11-21 | $13.05 | $76.98 | 525,059 | — | — |
| 2011-11-18 | $14.02 | $80.96 | 559,504 | — | — |
| 2011-11-17 | $13.88 | $80.17 | 700,964 | — | — |
| 2011-11-16 | $13.94 | $80.51 | 364,485 | — | — |
| 2011-11-15 | $14.17 | $81.81 | 360,294 | — | — |
| 2011-11-14 | $13.96 | $80.62 | 404,654 | — | — |
| 2011-11-11 | $14.17 | $81.81 | 555,007 | — | — |
| 2011-11-10 | $13.77 | $79.49 | 609,588 | — | — |
| 2011-11-09 | $13.49 | $77.91 | 642,908 | — | — |
| 2011-11-08 | $13.63 | $78.70 | 775,579 | — | — |
| 2011-11-07 | $13.39 | $77.35 | 695,547 | — | — |
| 2011-11-04 | $13.88 | $80.17 | 264,420 | — | — |
| 2011-11-03 | $14.01 | $80.91 | 316,037 | — | — |
| 2011-11-02 | $13.97 | $80.68 | 214,746 | — | — |
| 2011-11-01 | $13.73 | $79.27 | 585,057 | — | — |
| 2011-10-31 | $14.11 | $81.47 | 539,164 | — | — |
| 2011-10-28 | $14.93 | $86.22 | 331,675 | — | — |
| 2011-10-27 | $14.98 | $86.50 | 1,044,905 | — | — |
| 2011-10-26 | $14.03 | $81.02 | 451,774 | — | — |
| 2011-10-25 | $13.92 | $80.40 | 539,369 | — | — |
| 2011-10-24 | $14.15 | $81.70 | 620,524 | — | — |
| 2011-10-21 | $14.07 | $81.25 | 457,600 | — | — |
| 2011-10-20 | $13.63 | $78.70 | 384,416 | — | — |
| 2011-10-19 | $13.87 | $80.12 | 264,625 | — | — |
| 2011-10-18 | $14.19 | $81.92 | 306,838 | — | — |
| 2011-10-17 | $13.93 | $80.46 | 648,837 | — | — |
| 2011-10-14 | $14.50 | $83.73 | 265,340 | — | — |
| 2011-10-13 | $14.19 | $81.92 | 322,170 | — | — |
| 2011-10-12 | $14.09 | $81.36 | 518,620 | — | — |
| 2011-10-11 | $13.71 | $79.16 | 655,889 | — | — |
| 2011-10-10 | $13.15 | $75.94 | 467,923 | — | — |
| 2011-10-07 | $12.29 | $70.96 | 621,342 | — | — |
| 2011-10-06 | $12.62 | $72.88 | 788,048 | — | — |
| 2011-10-05 | $12.71 | $73.39 | 592,621 | — | — |
| 2011-10-04 | $12.76 | $73.68 | 974,788 | — | — |
| 2011-10-03 | $12.02 | $69.44 | 693,707 | — | — |
| 2011-09-30 | $13.79 | $79.66 | 388,811 | — | — |
| 2011-09-29 | $14.61 | $84.35 | 335,866 | — | — |
| 2011-09-28 | $14.61 | $84.35 | 325,849 | — | — |
| 2011-09-27 | $15.05 | $86.90 | 468,230 | — | — |
| 2011-09-26 | $15.12 | $87.29 | 284,045 | — | — |
| 2011-09-23 | $15.35 | $88.65 | 422,234 | — | — |
| 2011-09-22 | $15.04 | $86.84 | 681,238 | — | — |
| 2011-09-21 | $15.46 | $89.27 | 450,036 | — | — |
| 2011-09-20 | $15.95 | $92.09 | 218,630 | — | — |
| 2011-09-19 | $16.22 | $93.68 | 215,870 | — | — |
| 2011-09-16 | $16.66 | $96.22 | 239,174 | — | — |
| 2011-09-15 | $16.83 | $97.18 | 315,219 | — | — |
| 2011-09-14 | $16.57 | $95.71 | 474,975 | — | — |
| 2011-09-13 | $16.45 | $94.98 | 398,930 | — | — |
| 2011-09-12 | $16.47 | $95.09 | 248,884 | — | — |
| 2011-09-09 | $16.38 | $94.58 | 321,148 | — | — |
| 2011-09-08 | $16.39 | $94.64 | 233,553 | — | — |
| 2011-09-07 | $16.84 | $97.24 | 250,928 | — | — |
| 2011-09-06 | $16.82 | $97.12 | 343,225 | — | — |
| 2011-09-02 | $16.88 | $97.46 | 265,647 | — | — |
| 2011-09-01 | $17.44 | $100.74 | 479,779 | — | — |
| 2011-08-31 | $17.56 | $101.42 | 338,217 | — | — |
| 2011-08-30 | $17.89 | $103.34 | 346,905 | — | — |
| 2011-08-29 | $17.58 | $101.53 | 316,446 | — | — |
| 2011-08-26 | $16.96 | $97.91 | 241,729 | — | — |
| 2011-08-25 | $16.75 | $96.73 | 286,907 | — | — |
| 2011-08-24 | $17.03 | $98.37 | 270,860 | — | — |
| 2011-08-23 | $17.08 | $98.65 | 392,184 | — | — |
| 2011-08-22 | $16.51 | $95.37 | 303,056 | — | — |
| 2011-08-19 | $16.34 | $94.35 | 300,808 | — | — |
| 2011-08-18 | $16.60 | $95.88 | 498,995 | — | — |
| 2011-08-17 | $17.61 | $101.70 | 306,020 | — | — |
| 2011-08-16 | $18.06 | $102.60 | 298,968 | — | — |
| 2011-08-15 | $18.44 | $104.77 | 242,138 | — | — |
| 2011-08-12 | $17.78 | $100.99 | 246,125 | — | — |
| 2011-08-11 | $18.03 | $102.44 | 505,230 | — | — |
| 2011-08-10 | $18.03 | $102.44 | 856,734 | — | — |
| 2011-08-09 | $18.81 | $106.88 | 1,413,683 | — | — |
| 2011-08-08 | $16.17 | $91.88 | 1,359,205 | — | — |
| 2011-08-05 | $17.79 | $101.05 | 779,258 | — | — |
| 2011-08-04 | $17.88 | $101.60 | 812,681 | — | — |
| 2011-08-03 | $18.89 | $107.33 | 507,581 | — | — |
| 2011-08-02 | $19.38 | $110.11 | 408,743 | — | — |
| 2011-08-01 | $20.24 | $115.00 | 331,164 | — | — |
| 2011-07-29 | $20.04 | $113.83 | 536,507 | — | — |
| 2011-07-28 | $19.55 | $111.05 | 683,997 | — | — |
| 2011-07-27 | $19.87 | $112.89 | 508,910 | — | — |
| 2011-07-26 | $20.20 | $114.78 | 376,035 | — | — |
| 2011-07-25 | $20.24 | $115.00 | 947,907 | — | — |
| 2011-07-22 | $21.69 | $123.22 | 200,130 | — | — |
| 2011-07-21 | $21.62 | $122.83 | 262,887 | — | — |
| 2011-07-20 | $21.39 | $121.50 | 247,453 | — | — |
| 2011-07-19 | $21.35 | $121.28 | 285,680 | — | — |
| 2011-07-18 | $21.12 | $120.00 | 574,938 | — | — |
| 2011-07-15 | $21.85 | $124.11 | 426,425 | — | — |
| 2011-07-14 | $21.50 | $122.17 | 362,032 | — | — |
| 2011-07-13 | $21.50 | $122.17 | 470,478 | — | — |
| 2011-07-12 | $21.36 | $121.33 | 240,605 | — | — |
| 2011-07-11 | $21.34 | $121.22 | 430,105 | — | — |
| 2011-07-08 | $21.91 | $124.45 | 479,779 | — | — |
| 2011-07-07 | $21.84 | $124.06 | 419,781 | — | — |
| 2011-07-06 | $21.93 | $124.56 | 348,336 | — | — |
| 2011-07-05 | $22.41 | $127.34 | 267,896 | — | — |
| 2011-07-01 | $22.34 | $126.89 | 372,969 | — | — |
| 2011-06-30 | $22.25 | $126.39 | 538,244 | — | — |
| 2011-06-29 | $21.93 | $124.61 | 409,765 | — | — |
| 2011-06-28 | $21.52 | $122.28 | 378,692 | — | — |
| 2011-06-27 | $21.47 | $121.95 | 667,746 | — | — |
| 2011-06-24 | $21.54 | $122.39 | 675,003 | — | — |
| 2011-06-23 | $22.56 | $128.17 | 346,700 | — | — |
| 2011-06-22 | $22.33 | $126.84 | 271,780 | — | — |
| 2011-06-21 | $22.64 | $128.62 | 456,373 | — | — |
| 2011-06-20 | $22.28 | $126.56 | 711,594 | — | — |
| 2011-06-17 | $22.13 | $125.73 | 451,058 | — | — |
| 2011-06-16 | $21.80 | $123.84 | 246,840 | — | — |
| 2011-06-15 | $21.69 | $123.22 | 242,036 | — | — |
| 2011-06-14 | $21.86 | $124.17 | 308,576 | — | — |
| 2011-06-13 | $21.73 | $123.45 | 311,744 | — | — |
| 2011-06-10 | $21.55 | $122.45 | 709,550 | — | — |
| 2011-06-09 | $21.78 | $123.72 | 378,999 | — | — |
| 2011-06-08 | $21.83 | $124.00 | 634,220 | — | — |
| 2011-06-07 | $22.40 | $127.28 | 433,682 | — | — |
| 2011-06-06 | $22.40 | $127.28 | 372,560 | — | — |
| 2011-06-03 | $22.51 | $127.89 | 679,398 | — | — |
| 2011-06-02 | $22.74 | $129.17 | 293,551 | — | — |
| 2011-06-01 | $22.50 | $127.84 | 413,444 | — | — |
| 2011-05-31 | $22.85 | $129.84 | 518,824 | — | — |
| 2011-05-27 | $22.39 | $127.23 | 407,720 | — | — |
| 2011-05-26 | $22.17 | $125.95 | 441,246 | — | — |
| 2011-05-25 | $22.14 | $125.78 | 914,688 | — | — |
| 2011-05-24 | $22.73 | $129.12 | 560,935 | — | — |
| 2011-05-23 | $23.30 | $132.39 | 304,487 | — | — |
| 2011-05-20 | $23.53 | $133.67 | 392,798 | — | — |
| 2011-05-19 | $23.52 | $133.62 | 263,500 | — | — |
| 2011-05-18 | $23.44 | $133.17 | 331,266 | — | — |
| 2011-05-17 | $23.31 | $132.45 | 552,963 | — | — |
| 2011-05-16 | $23.07 | $131.06 | 370,107 | — | — |
| 2011-05-13 | $23.80 | $133.56 | 473,953 | — | — |
| 2011-05-12 | $23.68 | $132.85 | 487,547 | — | — |
| 2011-05-11 | $23.43 | $131.48 | 689,312 | — | — |
| 2011-05-10 | $23.98 | $134.55 | 827,502 | — | — |
| 2011-05-09 | $23.94 | $134.33 | 1,403,462 | — | — |
| 2011-05-06 | $21.91 | $122.91 | 420,497 | — | — |
| 2011-05-05 | $21.88 | $122.75 | 400,668 | — | — |
| 2011-05-04 | $22.01 | $123.52 | 459,133 | — | — |
| 2011-05-03 | $22.37 | $125.49 | 326,667 | — | — |
| 2011-05-02 | $22.57 | $126.65 | 393,002 | — | — |
| 2011-04-29 | $22.48 | $126.15 | 342,408 | — | — |
| 2011-04-28 | $22.54 | $126.48 | 491,431 | — | — |
| 2011-04-27 | $22.50 | $126.26 | 252,564 | — | — |
| 2011-04-26 | $22.50 | $126.26 | 373,275 | — | — |
| 2011-04-25 | $22.31 | $125.16 | 472,114 | — | — |
| 2011-04-21 | $21.87 | $122.69 | 455,146 | — | — |
| 2011-04-20 | $21.87 | $122.69 | 479,064 | — | — |
| 2011-04-19 | $21.79 | $122.25 | 751,763 | — | — |
| 2011-04-18 | $22.37 | $125.49 | 464,652 | — | — |
| 2011-04-15 | $22.66 | $127.14 | 445,028 | — | — |
| 2011-04-14 | $22.86 | $128.29 | 282,103 | — | — |
| 2011-04-13 | $22.90 | $128.51 | 423,461 | — | — |
| 2011-04-12 | $23.15 | $129.88 | 594,971 | — | — |
| 2011-04-11 | $23.50 | $131.86 | 430,514 | — | — |
| 2011-04-08 | $23.87 | $133.95 | 367,143 | — | — |
| 2011-04-07 | $24.17 | $135.59 | 264,523 | — | — |
| 2011-04-06 | $24.07 | $135.04 | 311,438 | — | — |
| 2011-04-05 | $23.78 | $133.45 | 430,411 | — | — |
| 2011-04-04 | $23.98 | $134.55 | 488,774 | — | — |
| 2011-04-01 | $24.38 | $136.80 | 284,863 | — | — |
| 2011-03-31 | $24.30 | $136.36 | 413,547 | — | — |
| 2011-03-30 | $24.29 | $136.31 | 770,468 | — | — |
| 2011-03-29 | $24.71 | $138.67 | 329,836 | — | — |
| 2011-03-28 | $24.59 | $137.95 | 383,496 | — | — |
| 2011-03-25 | $24.85 | $139.44 | 296,515 | — | — |
| 2011-03-24 | $24.75 | $138.89 | 300,194 | — | — |
| 2011-03-23 | $24.98 | $140.15 | 270,757 | — | — |
| 2011-03-22 | $25.03 | $140.42 | 260,230 | — | — |
| 2011-03-21 | $25.02 | $140.37 | 356,002 | — | — |
| 2011-03-18 | $24.88 | $139.60 | 508,399 | — | — |
| 2011-03-17 | $24.58 | $137.90 | 677,762 | — | — |
| 2011-03-16 | $24.70 | $138.61 | 881,163 | — | — |
| 2011-03-15 | $24.99 | $140.20 | 960,376 | — | — |
| 2011-03-14 | $24.74 | $138.83 | 500,222 | — | — |
| 2011-03-11 | $24.55 | $137.73 | 400,975 | — | — |
| 2011-03-10 | $24.48 | $137.35 | 521,686 | — | — |
| 2011-03-09 | $24.98 | $140.15 | 543,355 | — | — |
| 2011-03-08 | $24.58 | $137.90 | 333,413 | — | — |
| 2011-03-07 | $24.49 | $137.40 | 499,915 | — | — |
| 2011-03-04 | $24.36 | $136.69 | 429,287 | — | — |
| 2011-03-03 | $24.07 | $135.04 | 370,311 | — | — |
| 2011-03-02 | $23.92 | $134.22 | 270,962 | — | — |
| 2011-03-01 | $23.68 | $132.85 | 443,801 | — | — |
| 2011-02-28 | $23.96 | $134.44 | 316,753 | — | — |
| 2011-02-25 | $23.88 | $134.00 | 511,363 | — | — |
| 2011-02-24 | $23.25 | $130.43 | 397,908 | — | — |
| 2011-02-23 | $23.36 | $131.09 | 644,135 | — | — |
| 2011-02-22 | $23.55 | $132.13 | 568,294 | — | — |
| 2011-02-18 | $24.34 | $135.21 | 597,118 | — | — |
| 2011-02-17 | $24.33 | $135.15 | 346,700 | — | — |
| 2011-02-16 | $24.07 | $133.69 | 616,436 | — | — |
| 2011-02-15 | $23.65 | $131.35 | 907,329 | — | — |
| 2011-02-14 | $24.21 | $134.50 | 518,313 | — | — |
| 2011-02-11 | $24.30 | $134.99 | 333,720 | — | — |
| 2011-02-10 | $24.18 | $134.29 | 256,550 | — | — |
| 2011-02-09 | $23.96 | $133.09 | 314,095 | — | — |
| 2011-02-08 | $24.18 | $134.29 | 523,219 | — | — |
| 2011-02-07 | $24.02 | $133.42 | 356,002 | — | — |
| 2011-02-04 | $23.98 | $133.20 | 393,002 | — | — |
| 2011-02-03 | $23.97 | $133.14 | 393,718 | — | — |
| 2011-02-02 | $23.82 | $132.33 | 518,926 | — | — |
| 2011-02-01 | $23.78 | $132.11 | 398,010 | — | — |
| 2011-01-31 | $23.92 | $132.87 | 644,748 | — | — |
| 2011-01-28 | $24.33 | $135.15 | 1,412,252 | — | — |
| 2011-01-27 | $23.55 | $130.81 | 387,074 | — | — |
| 2011-01-26 | $23.70 | $131.62 | 550,407 | — | — |
| 2011-01-25 | $23.85 | $132.49 | 603,762 | — | — |
| 2011-01-24 | $23.91 | $132.82 | 831,488 | — | — |
| 2011-01-21 | $23.93 | $132.93 | 2,261,218 | — | — |
| 2011-01-20 | $25.09 | $139.34 | 486,116 | — | — |
| 2011-01-19 | $25.36 | $140.86 | 457,906 | — | — |
| 2011-01-18 | $25.49 | $141.57 | 299,888 | — | — |
| 2011-01-14 | $25.56 | $142.00 | 245,511 | — | — |
| 2011-01-13 | $25.64 | $142.44 | 247,453 | — | — |
| 2011-01-12 | $25.74 | $142.98 | 353,957 | — | — |
| 2011-01-11 | $25.72 | $142.87 | 467,616 | — | — |
| 2011-01-10 | $25.92 | $143.96 | 313,788 | — | — |
| 2011-01-07 | $26.04 | $144.66 | 358,966 | — | — |
| 2011-01-06 | $26.04 | $144.66 | 469,149 | — | — |
| 2011-01-05 | $25.68 | $142.65 | 317,264 | — | — |
| 2011-01-04 | $25.50 | $141.62 | 421,621 | — | — |
| 2011-01-03 | $25.72 | $142.87 | 405,165 | — | — |