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 | $16.15 | $30.96 | 1,568,400 | — | — |
| 2011-12-29 | $16.42 | $31.47 | 1,634,700 | — | — |
| 2011-12-28 | $15.97 | $30.61 | 1,665,100 | — | — |
| 2011-12-27 | $16.06 | $30.78 | 998,900 | — | — |
| 2011-12-23 | $16.08 | $30.82 | 1,812,600 | — | — |
| 2011-12-22 | $15.86 | $30.40 | 1,255,800 | — | — |
| 2011-12-21 | $15.79 | $30.27 | 2,403,000 | — | — |
| 2011-12-20 | $15.37 | $29.46 | 2,159,200 | — | — |
| 2011-12-19 | $14.67 | $28.12 | 1,670,200 | — | — |
| 2011-12-16 | $14.99 | $28.73 | 2,579,300 | — | — |
| 2011-12-15 | $15.05 | $28.85 | 2,340,100 | — | — |
| 2011-12-14 | $14.82 | $28.41 | 2,497,600 | — | — |
| 2011-12-13 | $15.08 | $28.90 | 3,224,200 | — | — |
| 2011-12-12 | $15.39 | $29.50 | 1,988,600 | — | — |
| 2011-12-09 | $15.60 | $29.90 | 2,725,200 | — | — |
| 2011-12-08 | $15.19 | $29.12 | 2,682,300 | — | — |
| 2011-12-07 | $15.66 | $30.02 | 3,057,300 | — | — |
| 2011-12-06 | $15.31 | $29.35 | 2,098,200 | — | — |
| 2011-12-05 | $15.27 | $29.27 | 2,361,800 | — | — |
| 2011-12-02 | $15.02 | $28.79 | 2,670,200 | — | — |
| 2011-12-01 | $15.22 | $29.17 | 1,599,800 | — | — |
| 2011-11-30 | $15.30 | $29.33 | 3,616,400 | — | — |
| 2011-11-29 | $15.05 | $28.85 | 3,922,900 | — | — |
| 2011-11-28 | $14.69 | $28.16 | 2,290,200 | — | — |
| 2011-11-25 | $14.25 | $27.16 | 889,600 | — | — |
| 2011-11-23 | $14.27 | $27.20 | 4,798,700 | — | — |
| 2011-11-22 | $14.68 | $27.98 | 4,506,800 | — | — |
| 2011-11-21 | $14.76 | $28.13 | 3,114,800 | — | — |
| 2011-11-18 | $15.15 | $28.88 | 3,588,000 | — | — |
| 2011-11-17 | $15.27 | $29.10 | 4,889,800 | — | — |
| 2011-11-16 | $15.79 | $30.10 | 2,096,200 | — | — |
| 2011-11-15 | $16.08 | $30.65 | 4,734,100 | — | — |
| 2011-11-14 | $16.22 | $30.92 | 4,605,600 | — | — |
| 2011-11-11 | $16.20 | $30.88 | 2,997,600 | — | — |
| 2011-11-10 | $15.82 | $30.15 | 3,010,500 | — | — |
| 2011-11-09 | $15.55 | $29.64 | 4,059,400 | — | — |
| 2011-11-08 | $16.08 | $30.65 | 3,276,100 | — | — |
| 2011-11-07 | $15.81 | $30.13 | 3,482,000 | — | — |
| 2011-11-04 | $15.91 | $30.32 | 3,471,400 | — | — |
| 2011-11-03 | $15.78 | $30.08 | 6,471,600 | — | — |
| 2011-11-02 | $15.86 | $30.23 | 7,877,000 | — | — |
| 2011-11-01 | $14.98 | $28.55 | 9,289,300 | — | — |
| 2011-10-31 | $14.80 | $28.21 | 8,237,000 | — | — |
| 2011-10-28 | $15.36 | $29.28 | 17,359,900 | — | — |
| 2011-10-27 | $13.82 | $26.34 | 6,225,800 | — | — |
| 2011-10-26 | $13.51 | $25.75 | 3,563,600 | — | — |
| 2011-10-25 | $13.21 | $25.18 | 3,880,800 | — | — |
| 2011-10-24 | $13.54 | $25.81 | 3,447,500 | — | — |
| 2011-10-21 | $13.44 | $25.62 | 3,897,100 | — | — |
| 2011-10-20 | $13.11 | $24.99 | 3,911,600 | — | — |
| 2011-10-19 | $13.14 | $25.05 | 3,798,300 | — | — |
| 2011-10-18 | $13.14 | $25.05 | 3,886,000 | — | — |
| 2011-10-17 | $12.88 | $24.55 | 3,330,100 | — | — |
| 2011-10-14 | $13.09 | $24.95 | 3,808,200 | — | — |
| 2011-10-13 | $12.81 | $24.42 | 2,681,800 | — | — |
| 2011-10-12 | $12.79 | $24.38 | 3,955,300 | — | — |
| 2011-10-11 | $12.53 | $23.88 | 3,141,000 | — | — |
| 2011-10-10 | $12.50 | $23.83 | 2,200,800 | — | — |
| 2011-10-07 | $12.20 | $23.25 | 3,217,600 | — | — |
| 2011-10-06 | $12.20 | $23.25 | 1,967,900 | — | — |
| 2011-10-05 | $11.95 | $22.78 | 2,613,900 | — | — |
| 2011-10-04 | $11.67 | $22.24 | 3,692,300 | — | — |
| 2011-10-03 | $11.14 | $21.23 | 4,240,800 | — | — |
| 2011-09-30 | $11.87 | $22.62 | 5,286,500 | — | — |
| 2011-09-29 | $11.94 | $22.76 | 2,957,800 | — | — |
| 2011-09-28 | $11.95 | $22.78 | 4,023,600 | — | — |
| 2011-09-27 | $12.24 | $23.33 | 5,661,900 | — | — |
| 2011-09-26 | $11.77 | $22.43 | 7,178,000 | — | — |
| 2011-09-23 | $11.44 | $21.80 | 4,903,900 | — | — |
| 2011-09-22 | $11.57 | $22.05 | 5,676,000 | — | — |
| 2011-09-21 | $11.96 | $22.80 | 4,490,400 | — | — |
| 2011-09-20 | $12.59 | $24.00 | 3,248,700 | — | — |
| 2011-09-19 | $12.95 | $24.68 | 2,299,200 | — | — |
| 2011-09-16 | $12.99 | $24.76 | 3,384,300 | — | — |
| 2011-09-15 | $13.08 | $24.93 | 3,323,600 | — | — |
| 2011-09-14 | $13.09 | $24.95 | 2,998,700 | — | — |
| 2011-09-13 | $12.97 | $24.72 | 2,365,900 | — | — |
| 2011-09-12 | $12.73 | $24.26 | 2,895,400 | — | — |
| 2011-09-09 | $12.81 | $24.42 | 2,605,300 | — | — |
| 2011-09-08 | $13.33 | $25.41 | 2,933,800 | — | — |
| 2011-09-07 | $13.70 | $26.11 | 4,098,100 | — | — |
| 2011-09-06 | $13.07 | $24.91 | 2,571,000 | — | — |
| 2011-09-02 | $13.25 | $25.25 | 2,281,600 | — | — |
| 2011-09-01 | $13.76 | $26.23 | 4,206,400 | — | — |
| 2011-08-31 | $13.84 | $26.38 | 3,886,300 | — | — |
| 2011-08-30 | $13.55 | $25.83 | 4,043,200 | — | — |
| 2011-08-29 | $13.61 | $25.94 | 4,257,300 | — | — |
| 2011-08-26 | $13.46 | $25.50 | 3,281,000 | — | — |
| 2011-08-25 | $13.23 | $25.07 | 3,780,700 | — | — |
| 2011-08-24 | $13.34 | $25.28 | 3,736,100 | — | — |
| 2011-08-23 | $12.97 | $24.57 | 3,369,800 | — | — |
| 2011-08-22 | $12.59 | $23.85 | 3,658,100 | — | — |
| 2011-08-19 | $12.46 | $23.61 | 5,947,200 | — | — |
| 2011-08-18 | $12.38 | $23.46 | 6,286,400 | — | — |
| 2011-08-17 | $13.01 | $24.65 | 3,861,800 | — | — |
| 2011-08-16 | $13.45 | $25.48 | 3,018,200 | — | — |
| 2011-08-15 | $13.67 | $25.90 | 4,797,300 | — | — |
| 2011-08-12 | $13.94 | $26.41 | 10,745,100 | — | — |
| 2011-08-11 | $12.78 | $24.21 | 7,053,500 | — | — |
| 2011-08-10 | $11.55 | $21.88 | 11,601,100 | — | — |
| 2011-08-09 | $12.23 | $23.17 | 9,433,500 | — | — |
| 2011-08-08 | $12.01 | $22.76 | 6,709,900 | — | — |
| 2011-08-05 | $13.16 | $24.93 | 9,055,800 | — | — |
| 2011-08-04 | $13.07 | $24.76 | 12,189,600 | — | — |
| 2011-08-03 | $14.46 | $27.40 | 4,021,900 | — | — |
| 2011-08-02 | $14.25 | $27.00 | 6,023,200 | — | — |
| 2011-08-01 | $15.22 | $28.84 | 4,986,400 | — | — |
| 2011-07-29 | $15.52 | $29.41 | 9,601,000 | — | — |
| 2011-07-28 | $14.37 | $27.23 | 6,056,000 | — | — |
| 2011-07-27 | $14.68 | $27.81 | 5,030,000 | — | — |
| 2011-07-26 | $15.10 | $28.61 | 3,343,500 | — | — |
| 2011-07-25 | $15.11 | $28.63 | 2,920,900 | — | — |
| 2011-07-22 | $15.25 | $28.89 | 2,053,000 | — | — |
| 2011-07-21 | $15.22 | $28.84 | 5,260,200 | — | — |
| 2011-07-20 | $15.61 | $29.58 | 2,848,900 | — | — |
| 2011-07-19 | $15.44 | $29.25 | 2,238,400 | — | — |
| 2011-07-18 | $15.15 | $28.70 | 2,432,800 | — | — |
| 2011-07-15 | $15.38 | $29.14 | 2,265,500 | — | — |
| 2011-07-14 | $15.19 | $28.78 | 2,319,900 | — | — |
| 2011-07-13 | $15.31 | $29.01 | 3,788,000 | — | — |
| 2011-07-12 | $15.32 | $29.03 | 3,082,300 | — | — |
| 2011-07-11 | $15.50 | $29.37 | 2,703,400 | — | — |
| 2011-07-08 | $15.96 | $30.24 | 2,865,600 | — | — |
| 2011-07-07 | $16.07 | $30.45 | 2,099,600 | — | — |
| 2011-07-06 | $15.87 | $30.07 | 3,026,300 | — | — |
| 2011-07-05 | $15.97 | $30.26 | 2,961,100 | — | — |
| 2011-07-01 | $16.13 | $30.56 | 4,323,500 | — | — |
| 2011-06-30 | $15.78 | $29.90 | 5,037,400 | — | — |
| 2011-06-29 | $15.64 | $29.63 | 2,686,800 | — | — |
| 2011-06-28 | $15.57 | $29.50 | 3,366,400 | — | — |
| 2011-06-27 | $15.49 | $29.35 | 5,147,600 | — | — |
| 2011-06-24 | $15.66 | $29.67 | 9,443,600 | — | — |
| 2011-06-23 | $15.35 | $29.08 | 7,104,300 | — | — |
| 2011-06-22 | $15.00 | $28.42 | 5,797,000 | — | — |
| 2011-06-21 | $15.20 | $28.80 | 4,294,800 | — | — |
| 2011-06-20 | $15.07 | $28.55 | 4,584,200 | — | — |
| 2011-06-17 | $14.72 | $27.89 | 4,014,400 | — | — |
| 2011-06-16 | $14.52 | $27.51 | 4,510,200 | — | — |
| 2011-06-15 | $14.50 | $27.47 | 4,678,600 | — | — |
| 2011-06-14 | $14.72 | $27.89 | 3,984,700 | — | — |
| 2011-06-13 | $14.63 | $27.72 | 4,004,300 | — | — |
| 2011-06-10 | $14.61 | $27.68 | 5,792,700 | — | — |
| 2011-06-09 | $14.76 | $27.97 | 6,790,600 | — | — |
| 2011-06-08 | $14.35 | $27.19 | 6,403,600 | — | — |
| 2011-06-07 | $14.34 | $27.17 | 7,028,400 | — | — |
| 2011-06-06 | $14.45 | $27.38 | 11,163,100 | — | — |
| 2011-06-03 | $14.97 | $28.36 | 14,346,500 | — | — |
| 2011-06-02 | $16.97 | $32.15 | 3,818,900 | — | — |
| 2011-06-01 | $17.35 | $32.87 | 2,476,800 | — | — |
| 2011-05-31 | $17.81 | $33.74 | 3,556,400 | — | — |
| 2011-05-27 | $17.65 | $33.44 | 2,619,500 | — | — |
| 2011-05-26 | $17.56 | $33.27 | 3,735,700 | — | — |
| 2011-05-25 | $17.49 | $32.99 | 3,012,200 | — | — |
| 2011-05-24 | $17.37 | $32.76 | 3,310,800 | — | — |
| 2011-05-23 | $17.65 | $33.29 | 2,868,000 | — | — |
| 2011-05-20 | $17.86 | $33.68 | 3,421,300 | — | — |
| 2011-05-19 | $18.32 | $34.55 | 2,207,900 | — | — |
| 2011-05-18 | $18.32 | $34.55 | 1,951,300 | — | — |
| 2011-05-17 | $18.26 | $34.44 | 2,839,400 | — | — |
| 2011-05-16 | $18.31 | $34.53 | 3,555,800 | — | — |
| 2011-05-13 | $18.47 | $34.83 | 2,694,100 | — | — |
| 2011-05-12 | $18.60 | $35.08 | 2,179,600 | — | — |
| 2011-05-11 | $18.64 | $35.16 | 1,514,200 | — | — |
| 2011-05-10 | $18.77 | $35.40 | 1,401,200 | — | — |
| 2011-05-09 | $18.62 | $35.12 | 2,596,200 | — | — |
| 2011-05-06 | $18.65 | $35.17 | 3,014,000 | — | — |
| 2011-05-05 | $18.77 | $35.40 | 4,595,000 | — | — |
| 2011-05-04 | $18.65 | $35.17 | 3,779,700 | — | — |
| 2011-05-03 | $18.46 | $34.82 | 4,626,600 | — | — |
| 2011-05-02 | $18.66 | $35.19 | 7,585,300 | — | — |
| 2011-04-29 | $19.06 | $35.95 | 10,500,000 | — | — |
| 2011-04-28 | $19.73 | $37.21 | 3,159,300 | — | — |
| 2011-04-27 | $19.70 | $37.15 | 3,782,200 | — | — |
| 2011-04-26 | $19.24 | $36.29 | 2,300,000 | — | — |
| 2011-04-25 | $19.05 | $35.93 | 2,188,500 | — | — |
| 2011-04-21 | $19.27 | $36.34 | 1,356,400 | — | — |
| 2011-04-20 | $19.28 | $36.36 | 2,194,000 | — | — |
| 2011-04-19 | $19.12 | $36.06 | 2,475,100 | — | — |
| 2011-04-18 | $18.89 | $35.63 | 1,800,500 | — | — |
| 2011-04-15 | $19.13 | $36.08 | 2,037,700 | — | — |
| 2011-04-14 | $19.05 | $35.93 | 3,032,600 | — | — |
| 2011-04-13 | $18.93 | $35.70 | 1,989,700 | — | — |
| 2011-04-12 | $18.80 | $35.46 | 3,234,000 | — | — |
| 2011-04-11 | $18.83 | $35.51 | 1,615,700 | — | — |
| 2011-04-08 | $18.81 | $35.48 | 2,113,900 | — | — |
| 2011-04-07 | $19.02 | $35.87 | 2,348,800 | — | — |
| 2011-04-06 | $19.23 | $36.27 | 2,247,800 | — | — |
| 2011-04-05 | $19.22 | $36.25 | 3,050,700 | — | — |
| 2011-04-04 | $19.17 | $36.15 | 1,732,800 | — | — |
| 2011-04-01 | $19.25 | $36.31 | 2,240,200 | — | — |
| 2011-03-31 | $19.13 | $36.08 | 3,605,900 | — | — |
| 2011-03-30 | $19.36 | $36.51 | 2,129,100 | — | — |
| 2011-03-29 | $19.26 | $36.32 | 2,747,400 | — | — |
| 2011-03-28 | $19.25 | $36.31 | 1,703,500 | — | — |
| 2011-03-25 | $19.52 | $36.82 | 2,936,600 | — | — |
| 2011-03-24 | $19.21 | $36.23 | 3,661,100 | — | — |
| 2011-03-23 | $19.11 | $36.04 | 1,931,900 | — | — |
| 2011-03-22 | $19.05 | $35.93 | 1,709,100 | — | — |
| 2011-03-21 | $19.16 | $36.14 | 1,918,900 | — | — |
| 2011-03-18 | $18.87 | $35.59 | 2,389,200 | — | — |
| 2011-03-17 | $18.80 | $35.46 | 2,128,600 | — | — |
| 2011-03-16 | $18.64 | $35.16 | 4,465,500 | — | — |
| 2011-03-15 | $19.04 | $35.91 | 4,097,700 | — | — |
| 2011-03-14 | $19.51 | $36.80 | 3,769,500 | — | — |
| 2011-03-11 | $19.54 | $36.85 | 2,627,700 | — | — |
| 2011-03-10 | $19.15 | $36.12 | 2,858,600 | — | — |
| 2011-03-09 | $19.58 | $36.93 | 1,675,300 | — | — |
| 2011-03-08 | $19.49 | $36.76 | 1,735,900 | — | — |
| 2011-03-07 | $19.04 | $35.91 | 2,466,100 | — | — |
| 2011-03-04 | $19.15 | $36.12 | 3,201,300 | — | — |
| 2011-03-03 | $19.26 | $36.32 | 2,912,000 | — | — |
| 2011-03-02 | $19.01 | $35.85 | 3,536,700 | — | — |
| 2011-03-01 | $19.06 | $35.95 | 4,126,400 | — | — |
| 2011-02-28 | $19.34 | $36.48 | 3,570,700 | — | — |
| 2011-02-25 | $19.42 | $36.63 | 2,195,000 | — | — |
| 2011-02-24 | $19.23 | $36.27 | 4,123,200 | — | — |
| 2011-02-23 | $19.56 | $36.80 | 3,033,900 | — | — |
| 2011-02-22 | $19.78 | $37.21 | 2,330,900 | — | — |
| 2011-02-18 | $20.21 | $38.02 | 2,440,900 | — | — |
| 2011-02-17 | $20.10 | $37.81 | 1,651,600 | — | — |
| 2011-02-16 | $19.94 | $37.51 | 2,038,800 | — | — |
| 2011-02-15 | $19.89 | $37.42 | 3,647,100 | — | — |
| 2011-02-14 | $19.93 | $37.49 | 1,559,300 | — | — |
| 2011-02-11 | $20.02 | $37.66 | 2,545,700 | — | — |
| 2011-02-10 | $19.86 | $37.36 | 2,395,900 | — | — |
| 2011-02-09 | $19.68 | $37.02 | 2,109,800 | — | — |
| 2011-02-08 | $19.76 | $37.17 | 2,021,600 | — | — |
| 2011-02-07 | $19.68 | $37.02 | 1,641,000 | — | — |
| 2011-02-04 | $19.61 | $36.89 | 2,269,100 | — | — |
| 2011-02-03 | $19.43 | $36.55 | 2,369,800 | — | — |
| 2011-02-02 | $19.37 | $36.44 | 2,323,500 | — | — |
| 2011-02-01 | $19.47 | $36.63 | 3,611,400 | — | — |
| 2011-01-31 | $19.25 | $36.21 | 3,631,700 | — | — |
| 2011-01-28 | $19.34 | $36.38 | 6,679,000 | — | — |
| 2011-01-27 | $19.34 | $36.38 | 14,123,400 | — | — |
| 2011-01-26 | $18.25 | $34.33 | 4,851,700 | — | — |
| 2011-01-25 | $17.97 | $33.81 | 3,192,000 | — | — |
| 2011-01-24 | $17.86 | $33.60 | 2,769,000 | — | — |
| 2011-01-21 | $17.70 | $33.30 | 2,649,200 | — | — |
| 2011-01-20 | $17.77 | $33.43 | 2,425,000 | — | — |
| 2011-01-19 | $17.64 | $33.18 | 5,310,200 | — | — |
| 2011-01-18 | $17.90 | $33.67 | 2,869,700 | — | — |
| 2011-01-14 | $17.76 | $33.41 | 3,572,600 | — | — |
| 2011-01-13 | $17.78 | $33.45 | 5,840,500 | — | — |
| 2011-01-12 | $18.21 | $34.26 | 2,812,300 | — | — |
| 2011-01-11 | $17.87 | $33.62 | 4,612,300 | — | — |
| 2011-01-10 | $18.08 | $34.01 | 3,450,800 | — | — |
| 2011-01-07 | $18.07 | $33.99 | 3,759,300 | — | — |
| 2011-01-06 | $18.30 | $34.43 | 2,719,300 | — | — |
| 2011-01-05 | $18.26 | $34.35 | 2,851,400 | — | — |
| 2011-01-04 | $18.10 | $34.05 | 2,339,400 | — | — |
| 2011-01-03 | $18.26 | $34.35 | 2,572,200 | — | — |