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 | $12.97 | $72.02 | 17,100 | — | — |
| 2011-12-29 | $13.18 | $73.19 | 32,700 | — | — |
| 2011-12-28 | $13.44 | $74.63 | 7,600 | — | — |
| 2011-12-27 | $13.94 | $77.41 | 8,600 | — | — |
| 2011-12-23 | $14.12 | $78.41 | 4,600 | — | — |
| 2011-12-22 | $14.11 | $78.35 | 8,600 | — | — |
| 2011-12-21 | $13.85 | $76.91 | 10,200 | — | — |
| 2011-12-20 | $13.71 | $76.13 | 37,100 | — | — |
| 2011-12-19 | $13.54 | $75.19 | 17,300 | — | — |
| 2011-12-16 | $13.75 | $76.36 | 78,500 | — | — |
| 2011-12-15 | $12.83 | $71.25 | 15,800 | — | — |
| 2011-12-14 | $12.72 | $70.64 | 21,200 | — | — |
| 2011-12-13 | $12.46 | $69.19 | 11,200 | — | — |
| 2011-12-12 | $12.48 | $69.30 | 17,900 | — | — |
| 2011-12-09 | $12.87 | $71.47 | 22,400 | — | — |
| 2011-12-08 | $12.53 | $69.58 | 35,000 | — | — |
| 2011-12-07 | $13.38 | $74.30 | 14,800 | — | — |
| 2011-12-06 | $13.57 | $74.66 | 12,800 | — | — |
| 2011-12-05 | $13.22 | $72.74 | 22,100 | — | — |
| 2011-12-02 | $13.05 | $71.80 | 16,100 | — | — |
| 2011-12-01 | $13.17 | $72.46 | 38,200 | — | — |
| 2011-11-30 | $13.71 | $75.43 | 29,400 | — | — |
| 2011-11-29 | $12.58 | $69.21 | 16,500 | — | — |
| 2011-11-28 | $12.23 | $67.29 | 19,900 | — | — |
| 2011-11-25 | $11.70 | $64.37 | 13,000 | — | — |
| 2011-11-23 | $11.93 | $65.64 | 34,700 | — | — |
| 2011-11-22 | $12.49 | $68.72 | 18,800 | — | — |
| 2011-11-21 | $12.93 | $71.14 | 12,000 | — | — |
| 2011-11-18 | $13.32 | $73.29 | 10,400 | — | — |
| 2011-11-17 | $13.58 | $74.72 | 10,300 | — | — |
| 2011-11-16 | $13.62 | $74.94 | 14,200 | — | — |
| 2011-11-15 | $13.98 | $76.92 | 8,900 | — | — |
| 2011-11-14 | $13.58 | $74.72 | 18,000 | — | — |
| 2011-11-11 | $13.58 | $74.72 | 33,800 | — | — |
| 2011-11-10 | $13.15 | $72.35 | 22,000 | — | — |
| 2011-11-09 | $13.00 | $71.53 | 22,700 | — | — |
| 2011-11-08 | $13.99 | $76.97 | 23,600 | — | — |
| 2011-11-07 | $13.71 | $75.43 | 21,000 | — | — |
| 2011-11-04 | $14.34 | $78.90 | 9,100 | — | — |
| 2011-11-03 | $15.06 | $82.86 | 24,400 | — | — |
| 2011-11-02 | $14.65 | $80.60 | 12,900 | — | — |
| 2011-11-01 | $14.39 | $79.17 | 31,100 | — | — |
| 2011-10-31 | $14.54 | $80.00 | 17,400 | — | — |
| 2011-10-28 | $15.04 | $82.75 | 47,200 | — | — |
| 2011-10-27 | $14.59 | $80.27 | 45,900 | — | — |
| 2011-10-26 | $14.19 | $78.07 | 10,900 | — | — |
| 2011-10-25 | $13.44 | $73.95 | 20,300 | — | — |
| 2011-10-24 | $13.88 | $76.37 | 35,900 | — | — |
| 2011-10-21 | $13.28 | $73.07 | 30,200 | — | — |
| 2011-10-20 | $13.14 | $72.30 | 20,700 | — | — |
| 2011-10-19 | $13.67 | $75.21 | 13,300 | — | — |
| 2011-10-18 | $14.27 | $78.51 | 25,700 | — | — |
| 2011-10-17 | $14.12 | $77.69 | 16,100 | — | — |
| 2011-10-14 | $14.72 | $80.99 | 35,800 | — | — |
| 2011-10-13 | $14.58 | $80.22 | 33,800 | — | — |
| 2011-10-12 | $14.68 | $80.77 | 55,400 | — | — |
| 2011-10-11 | $14.18 | $78.02 | 50,300 | — | — |
| 2011-10-10 | $14.45 | $79.50 | 61,700 | — | — |
| 2011-10-07 | $13.14 | $72.30 | 41,100 | — | — |
| 2011-10-06 | $13.47 | $74.11 | 59,000 | — | — |
| 2011-10-05 | $12.37 | $68.06 | 47,700 | — | — |
| 2011-10-04 | $12.37 | $68.06 | 63,600 | — | — |
| 2011-10-03 | $12.13 | $66.74 | 63,600 | — | — |
| 2011-09-30 | $12.53 | $68.94 | 12,700 | — | — |
| 2011-09-29 | $12.92 | $71.09 | 20,700 | — | — |
| 2011-09-28 | $12.99 | $71.47 | 29,400 | — | — |
| 2011-09-27 | $13.16 | $72.41 | 57,800 | — | — |
| 2011-09-26 | $12.30 | $67.67 | 66,700 | — | — |
| 2011-09-23 | $12.49 | $68.72 | 70,400 | — | — |
| 2011-09-22 | $11.89 | $65.42 | 67,700 | — | — |
| 2011-09-21 | $12.37 | $68.06 | 46,800 | — | — |
| 2011-09-20 | $12.81 | $70.48 | 17,400 | — | — |
| 2011-09-19 | $13.26 | $72.96 | 104,300 | — | — |
| 2011-09-16 | $12.86 | $70.75 | 43,100 | — | — |
| 2011-09-15 | $13.25 | $72.90 | 47,200 | — | — |
| 2011-09-14 | $13.66 | $75.16 | 32,700 | — | — |
| 2011-09-13 | $13.22 | $72.74 | 13,300 | — | — |
| 2011-09-12 | $13.28 | $73.07 | 14,600 | — | — |
| 2011-09-09 | $12.96 | $71.31 | 40,100 | — | — |
| 2011-09-08 | $13.48 | $74.17 | 27,200 | — | — |
| 2011-09-07 | $13.51 | $74.33 | 20,600 | — | — |
| 2011-09-06 | $13.63 | $74.30 | 23,500 | — | — |
| 2011-09-02 | $13.36 | $72.83 | 37,700 | — | — |
| 2011-09-01 | $14.07 | $76.70 | 28,100 | — | — |
| 2011-08-31 | $15.10 | $82.32 | 50,100 | — | — |
| 2011-08-30 | $14.16 | $77.19 | 22,400 | — | — |
| 2011-08-29 | $14.07 | $76.70 | 37,400 | — | — |
| 2011-08-26 | $13.48 | $73.49 | 20,000 | — | — |
| 2011-08-25 | $12.77 | $69.62 | 56,700 | — | — |
| 2011-08-24 | $13.39 | $73.00 | 25,400 | — | — |
| 2011-08-23 | $13.41 | $73.10 | 40,000 | — | — |
| 2011-08-22 | $12.56 | $68.47 | 45,000 | — | — |
| 2011-08-19 | $12.56 | $68.47 | 28,500 | — | — |
| 2011-08-18 | $12.63 | $68.85 | 90,700 | — | — |
| 2011-08-17 | $13.10 | $71.41 | 44,500 | — | — |
| 2011-08-16 | $13.07 | $71.25 | 34,200 | — | — |
| 2011-08-15 | $13.35 | $72.78 | 28,600 | — | — |
| 2011-08-12 | $13.45 | $73.32 | 67,100 | — | — |
| 2011-08-11 | $12.78 | $69.67 | 68,800 | — | — |
| 2011-08-10 | $11.94 | $65.09 | 107,100 | — | — |
| 2011-08-09 | $12.75 | $69.51 | 122,200 | — | — |
| 2011-08-08 | $12.77 | $69.62 | 99,100 | — | — |
| 2011-08-05 | $14.83 | $80.85 | 63,600 | — | — |
| 2011-08-04 | $15.36 | $83.73 | 94,400 | — | — |
| 2011-08-03 | $16.41 | $89.46 | 67,600 | — | — |
| 2011-08-02 | $17.11 | $93.27 | 24,400 | — | — |
| 2011-08-01 | $18.33 | $99.93 | 59,800 | — | — |
| 2011-07-29 | $18.00 | $98.13 | 30,700 | — | — |
| 2011-07-28 | $17.80 | $97.04 | 43,800 | — | — |
| 2011-07-27 | $17.54 | $95.62 | 57,600 | — | — |
| 2011-07-26 | $17.94 | $97.80 | 32,000 | — | — |
| 2011-07-25 | $18.48 | $100.74 | 24,400 | — | — |
| 2011-07-22 | $19.09 | $104.07 | 38,900 | — | — |
| 2011-07-21 | $19.27 | $105.05 | 24,100 | — | — |
| 2011-07-20 | $19.21 | $104.72 | 13,100 | — | — |
| 2011-07-19 | $19.48 | $106.19 | 111,700 | — | — |
| 2011-07-18 | $18.84 | $102.71 | 45,200 | — | — |
| 2011-07-15 | $19.25 | $104.94 | 20,600 | — | — |
| 2011-07-14 | $18.71 | $102.00 | 19,900 | — | — |
| 2011-07-13 | $19.20 | $104.67 | 38,600 | — | — |
| 2011-07-12 | $18.78 | $102.38 | 33,900 | — | — |
| 2011-07-11 | $18.95 | $103.31 | 23,800 | — | — |
| 2011-07-08 | $18.77 | $102.32 | 49,900 | — | — |
| 2011-07-07 | $19.37 | $105.60 | 52,600 | — | — |
| 2011-07-06 | $19.00 | $103.58 | 36,200 | — | — |
| 2011-07-05 | $18.35 | $100.03 | 76,300 | — | — |
| 2011-07-01 | $19.06 | $103.91 | 42,500 | — | — |
| 2011-06-30 | $18.36 | $100.09 | 17,900 | — | — |
| 2011-06-29 | $17.84 | $97.25 | 23,500 | — | — |
| 2011-06-28 | $18.44 | $100.53 | 61,900 | — | — |
| 2011-06-27 | $17.65 | $96.22 | 28,400 | — | — |
| 2011-06-24 | $17.07 | $93.06 | 184,100 | — | — |
| 2011-06-23 | $16.98 | $92.57 | 67,400 | — | — |
| 2011-06-22 | $17.27 | $94.15 | 47,700 | — | — |
| 2011-06-21 | $17.76 | $96.82 | 40,900 | — | — |
| 2011-06-20 | $16.75 | $91.31 | 43,100 | — | — |
| 2011-06-17 | $16.68 | $90.93 | 132,200 | — | — |
| 2011-06-16 | $17.91 | $97.64 | 32,400 | — | — |
| 2011-06-15 | $18.27 | $99.60 | 58,700 | — | — |
| 2011-06-14 | $18.69 | $101.89 | 56,900 | — | — |
| 2011-06-13 | $18.08 | $98.56 | 92,100 | — | — |
| 2011-06-10 | $19.36 | $105.54 | 43,800 | — | — |
| 2011-06-09 | $19.58 | $106.74 | 68,200 | — | — |
| 2011-06-08 | $18.97 | $103.41 | 39,200 | — | — |
| 2011-06-07 | $18.99 | $102.84 | 63,500 | — | — |
| 2011-06-06 | $18.88 | $102.25 | 52,700 | — | — |
| 2011-06-03 | $18.10 | $98.02 | 58,700 | — | — |
| 2011-06-02 | $18.80 | $101.81 | 104,900 | — | — |
| 2011-06-01 | $18.47 | $100.03 | 49,400 | — | — |
| 2011-05-31 | $19.19 | $103.93 | 106,800 | — | — |
| 2011-05-27 | $17.97 | $97.32 | 15,700 | — | — |
| 2011-05-26 | $17.73 | $96.02 | 37,600 | — | — |
| 2011-05-25 | $17.59 | $95.26 | 65,000 | — | — |
| 2011-05-24 | $16.79 | $90.93 | 66,800 | — | — |
| 2011-05-23 | $16.26 | $88.06 | 21,000 | — | — |
| 2011-05-20 | $16.71 | $90.49 | 26,200 | — | — |
| 2011-05-19 | $17.21 | $93.20 | 74,700 | — | — |
| 2011-05-18 | $16.50 | $89.36 | 10,900 | — | — |
| 2011-05-17 | $16.25 | $88.00 | 17,500 | — | — |
| 2011-05-16 | $16.47 | $89.19 | 32,900 | — | — |
| 2011-05-13 | $17.02 | $92.17 | 16,300 | — | — |
| 2011-05-12 | $17.41 | $94.29 | 61,000 | — | — |
| 2011-05-11 | $17.94 | $97.16 | 86,400 | — | — |
| 2011-05-10 | $18.03 | $97.64 | 148,200 | — | — |
| 2011-05-09 | $17.14 | $92.82 | 114,000 | — | — |
| 2011-05-06 | $16.02 | $86.76 | 28,100 | — | — |
| 2011-05-05 | $15.93 | $86.27 | 47,900 | — | — |
| 2011-05-04 | $16.08 | $87.08 | 96,000 | — | — |
| 2011-05-03 | $16.34 | $88.49 | 154,000 | — | — |
| 2011-05-02 | $15.99 | $86.60 | 249,000 | — | — |
| 2011-04-29 | $14.24 | $77.12 | 60,000 | — | — |
| 2011-04-28 | $13.75 | $74.46 | 10,800 | — | — |
| 2011-04-27 | $13.86 | $75.06 | 24,700 | — | — |
| 2011-04-26 | $13.93 | $75.44 | 32,300 | — | — |
| 2011-04-25 | $13.61 | $73.71 | 95,000 | — | — |
| 2011-04-21 | $14.10 | $76.36 | 22,200 | — | — |
| 2011-04-20 | $14.43 | $78.15 | 8,500 | — | — |
| 2011-04-19 | $14.32 | $77.55 | 11,700 | — | — |
| 2011-04-18 | $14.56 | $78.85 | 8,100 | — | — |
| 2011-04-15 | $14.66 | $79.39 | 39,700 | — | — |
| 2011-04-14 | $14.17 | $76.74 | 11,200 | — | — |
| 2011-04-13 | $14.32 | $77.55 | 24,200 | — | — |
| 2011-04-12 | $14.42 | $78.09 | 24,400 | — | — |
| 2011-04-11 | $14.55 | $78.80 | 15,600 | — | — |
| 2011-04-08 | $14.68 | $79.50 | 21,500 | — | — |
| 2011-04-07 | $15.04 | $81.45 | 9,200 | — | — |
| 2011-04-06 | $14.96 | $81.02 | 17,400 | — | — |
| 2011-04-05 | $15.09 | $81.72 | 14,000 | — | — |
| 2011-04-04 | $14.92 | $80.80 | 17,700 | — | — |
| 2011-04-01 | $14.96 | $81.02 | 8,000 | — | — |
| 2011-03-31 | $14.85 | $80.42 | 15,200 | — | — |
| 2011-03-30 | $14.94 | $80.91 | 14,300 | — | — |
| 2011-03-29 | $14.89 | $80.64 | 7,200 | — | — |
| 2011-03-28 | $14.62 | $79.18 | 20,200 | — | — |
| 2011-03-25 | $14.93 | $80.85 | 52,600 | — | — |
| 2011-03-24 | $14.01 | $75.87 | 53,100 | — | — |
| 2011-03-23 | $13.88 | $75.17 | 16,700 | — | — |
| 2011-03-22 | $13.62 | $73.76 | 16,300 | — | — |
| 2011-03-21 | $13.67 | $74.03 | 24,700 | — | — |
| 2011-03-18 | $13.16 | $71.27 | 78,000 | — | — |
| 2011-03-17 | $13.04 | $70.62 | 22,500 | — | — |
| 2011-03-16 | $13.32 | $72.14 | 69,000 | — | — |
| 2011-03-15 | $13.52 | $73.22 | 56,700 | — | — |
| 2011-03-14 | $13.85 | $75.01 | 40,500 | — | — |
| 2011-03-11 | $13.84 | $74.95 | 32,500 | — | — |
| 2011-03-10 | $13.86 | $75.06 | 76,800 | — | — |
| 2011-03-09 | $14.29 | $77.39 | 19,300 | — | — |
| 2011-03-08 | $14.21 | $76.96 | 34,800 | — | — |
| 2011-03-07 | $14.25 | $76.50 | 71,200 | — | — |
| 2011-03-04 | $13.88 | $74.51 | 11,200 | — | — |
| 2011-03-03 | $14.15 | $75.96 | 41,700 | — | — |
| 2011-03-02 | $14.06 | $75.48 | 20,800 | — | — |
| 2011-03-01 | $14.02 | $75.26 | 39,700 | — | — |
| 2011-02-28 | $13.67 | $73.38 | 28,800 | — | — |
| 2011-02-25 | $14.10 | $75.69 | 12,600 | — | — |
| 2011-02-24 | $14.02 | $75.26 | 20,300 | — | — |
| 2011-02-23 | $13.99 | $75.10 | 27,700 | — | — |
| 2011-02-22 | $13.98 | $75.05 | 31,900 | — | — |
| 2011-02-18 | $14.52 | $77.94 | 25,400 | — | — |
| 2011-02-17 | $14.25 | $76.50 | 4,900 | — | — |
| 2011-02-16 | $14.10 | $75.69 | 23,100 | — | — |
| 2011-02-15 | $14.00 | $75.15 | 16,500 | — | — |
| 2011-02-14 | $14.07 | $75.53 | 12,300 | — | — |
| 2011-02-11 | $14.26 | $76.55 | 81,300 | — | — |
| 2011-02-10 | $13.73 | $73.70 | 13,700 | — | — |
| 2011-02-09 | $13.60 | $73.01 | 18,700 | — | — |
| 2011-02-08 | $13.57 | $72.85 | 25,300 | — | — |
| 2011-02-07 | $13.05 | $70.05 | 42,000 | — | — |
| 2011-02-04 | $13.09 | $70.27 | 55,300 | — | — |
| 2011-02-03 | $12.71 | $68.23 | 39,900 | — | — |
| 2011-02-02 | $13.45 | $72.20 | 78,400 | — | — |
| 2011-02-01 | $13.73 | $73.70 | 78,400 | — | — |
| 2011-01-31 | $13.35 | $71.66 | 75,000 | — | — |
| 2011-01-28 | $12.29 | $65.97 | 91,700 | — | — |
| 2011-01-27 | $11.93 | $64.04 | 12,200 | — | — |
| 2011-01-26 | $12.01 | $64.47 | 19,400 | — | — |
| 2011-01-25 | $12.04 | $64.63 | 14,300 | — | — |
| 2011-01-24 | $11.72 | $62.91 | 8,800 | — | — |
| 2011-01-21 | $11.65 | $62.54 | 19,400 | — | — |
| 2011-01-20 | $11.54 | $61.95 | 19,300 | — | — |
| 2011-01-19 | $11.79 | $63.29 | 31,500 | — | — |
| 2011-01-18 | $11.59 | $62.22 | 11,400 | — | — |
| 2011-01-14 | $11.66 | $62.59 | 19,500 | — | — |
| 2011-01-13 | $11.68 | $62.70 | 62,500 | — | — |
| 2011-01-12 | $11.22 | $60.23 | 18,200 | — | — |
| 2011-01-11 | $11.01 | $59.10 | 13,100 | — | — |
| 2011-01-10 | $11.10 | $59.59 | 35,600 | — | — |
| 2011-01-07 | $11.23 | $60.28 | 29,600 | — | — |
| 2011-01-06 | $11.13 | $59.75 | 26,600 | — | — |
| 2011-01-05 | $11.21 | $60.18 | 7,000 | — | — |
| 2011-01-04 | $11.08 | $59.48 | 14,700 | — | — |
| 2011-01-03 | $11.31 | $60.71 | 10,300 | — | — |