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
- 1983-04-25 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 | $16.50 | $142.11 | 55,900 | — | — |
| 2011-12-29 | $16.75 | $144.27 | 24,000 | — | — |
| 2011-12-28 | $16.52 | $142.29 | 38,000 | — | — |
| 2011-12-27 | $17.14 | $147.63 | 23,000 | — | — |
| 2011-12-23 | $17.30 | $149.00 | 32,500 | — | — |
| 2011-12-22 | $17.27 | $148.74 | 26,600 | — | — |
| 2011-12-21 | $17.37 | $146.76 | 42,800 | — | — |
| 2011-12-20 | $17.32 | $146.34 | 65,000 | — | — |
| 2011-12-19 | $16.97 | $143.38 | 40,400 | — | — |
| 2011-12-16 | $16.97 | $143.38 | 57,300 | — | — |
| 2011-12-15 | $16.94 | $143.13 | 23,900 | — | — |
| 2011-12-14 | $16.97 | $143.38 | 45,700 | — | — |
| 2011-12-13 | $16.40 | $138.57 | 40,200 | — | — |
| 2011-12-12 | $16.31 | $137.81 | 50,600 | — | — |
| 2011-12-09 | $16.59 | $140.17 | 32,600 | — | — |
| 2011-12-08 | $16.35 | $138.15 | 23,400 | — | — |
| 2011-12-07 | $16.61 | $140.34 | 29,600 | — | — |
| 2011-12-06 | $16.58 | $140.09 | 29,000 | — | — |
| 2011-12-05 | $16.37 | $138.31 | 32,200 | — | — |
| 2011-12-02 | $16.13 | $136.29 | 46,500 | — | — |
| 2011-12-01 | $15.92 | $134.51 | 21,400 | — | — |
| 2011-11-30 | $16.27 | $137.47 | 104,700 | — | — |
| 2011-11-29 | $15.24 | $128.77 | 24,200 | — | — |
| 2011-11-28 | $15.58 | $131.64 | 48,700 | — | — |
| 2011-11-25 | $15.50 | $130.96 | 13,100 | — | — |
| 2011-11-23 | $15.57 | $131.56 | 35,000 | — | — |
| 2011-11-22 | $16.04 | $135.53 | 29,600 | — | — |
| 2011-11-21 | $16.12 | $136.20 | 43,500 | — | — |
| 2011-11-18 | $16.60 | $140.26 | 32,900 | — | — |
| 2011-11-17 | $16.61 | $140.34 | 37,600 | — | — |
| 2011-11-16 | $16.55 | $139.84 | 37,300 | — | — |
| 2011-11-15 | $16.80 | $141.95 | 56,400 | — | — |
| 2011-11-14 | $16.29 | $137.64 | 49,800 | — | — |
| 2011-11-11 | $16.35 | $138.15 | 20,400 | — | — |
| 2011-11-10 | $15.91 | $134.43 | 23,700 | — | — |
| 2011-11-09 | $15.63 | $132.06 | 41,400 | — | — |
| 2011-11-08 | $16.35 | $138.15 | 26,800 | — | — |
| 2011-11-07 | $15.99 | $135.10 | 20,400 | — | — |
| 2011-11-04 | $15.85 | $133.92 | 12,900 | — | — |
| 2011-11-03 | $16.38 | $138.40 | 42,400 | — | — |
| 2011-11-02 | $16.17 | $136.62 | 31,600 | — | — |
| 2011-11-01 | $15.54 | $131.30 | 40,000 | — | — |
| 2011-10-31 | $16.26 | $137.39 | 70,200 | — | — |
| 2011-10-28 | $16.47 | $139.16 | 27,700 | — | — |
| 2011-10-27 | $16.60 | $140.26 | 82,600 | — | — |
| 2011-10-26 | $15.95 | $134.77 | 29,900 | — | — |
| 2011-10-25 | $15.72 | $132.82 | 28,800 | — | — |
| 2011-10-24 | $15.93 | $134.60 | 29,200 | — | — |
| 2011-10-21 | $15.65 | $132.23 | 42,300 | — | — |
| 2011-10-20 | $15.47 | $130.71 | 14,700 | — | — |
| 2011-10-19 | $15.53 | $131.22 | 24,400 | — | — |
| 2011-10-18 | $15.78 | $133.33 | 35,700 | — | — |
| 2011-10-17 | $15.10 | $127.58 | 28,900 | — | — |
| 2011-10-14 | $15.65 | $132.23 | 28,300 | — | — |
| 2011-10-13 | $15.55 | $131.39 | 11,100 | — | — |
| 2011-10-12 | $15.52 | $131.13 | 51,100 | — | — |
| 2011-10-11 | $15.23 | $128.68 | 31,400 | — | — |
| 2011-10-10 | $15.21 | $128.51 | 51,500 | — | — |
| 2011-10-07 | $14.69 | $124.12 | 55,600 | — | — |
| 2011-10-06 | $15.42 | $130.29 | 67,000 | — | — |
| 2011-10-05 | $15.29 | $129.19 | 52,300 | — | — |
| 2011-10-04 | $15.54 | $131.30 | 92,100 | — | — |
| 2011-10-03 | $14.07 | $118.88 | 95,100 | — | — |
| 2011-09-30 | $14.66 | $123.87 | 48,300 | — | — |
| 2011-09-29 | $15.04 | $127.08 | 30,300 | — | — |
| 2011-09-28 | $14.71 | $124.29 | 66,100 | — | — |
| 2011-09-27 | $15.37 | $129.87 | 89,800 | — | — |
| 2011-09-26 | $15.10 | $127.58 | 43,900 | — | — |
| 2011-09-23 | $14.83 | $125.30 | 47,800 | — | — |
| 2011-09-22 | $14.93 | $123.36 | 96,200 | — | — |
| 2011-09-21 | $14.93 | $123.36 | 53,900 | — | — |
| 2011-09-20 | $15.28 | $126.25 | 36,300 | — | — |
| 2011-09-19 | $15.45 | $127.66 | 36,600 | — | — |
| 2011-09-16 | $15.89 | $131.29 | 100,300 | — | — |
| 2011-09-15 | $15.74 | $130.05 | 48,500 | — | — |
| 2011-09-14 | $15.37 | $126.99 | 50,200 | — | — |
| 2011-09-13 | $15.13 | $125.01 | 24,900 | — | — |
| 2011-09-12 | $15.14 | $125.09 | 28,700 | — | — |
| 2011-09-09 | $14.93 | $123.36 | 41,000 | — | — |
| 2011-09-08 | $15.19 | $125.51 | 59,700 | — | — |
| 2011-09-07 | $15.62 | $129.06 | 63,800 | — | — |
| 2011-09-06 | $15.02 | $124.10 | 33,000 | — | — |
| 2011-09-02 | $14.77 | $122.04 | 78,600 | — | — |
| 2011-09-01 | $15.15 | $125.18 | 41,100 | — | — |
| 2011-08-31 | $15.60 | $128.90 | 32,300 | — | — |
| 2011-08-30 | $15.54 | $128.40 | 53,300 | — | — |
| 2011-08-29 | $15.57 | $128.65 | 32,000 | — | — |
| 2011-08-26 | $15.29 | $126.33 | 23,700 | — | — |
| 2011-08-25 | $14.87 | $122.86 | 45,200 | — | — |
| 2011-08-24 | $15.25 | $126.00 | 43,600 | — | — |
| 2011-08-23 | $15.30 | $126.42 | 71,700 | — | — |
| 2011-08-22 | $14.59 | $120.55 | 24,100 | — | — |
| 2011-08-19 | $14.58 | $120.47 | 37,600 | — | — |
| 2011-08-18 | $14.84 | $122.62 | 71,400 | — | — |
| 2011-08-17 | $15.43 | $127.49 | 42,500 | — | — |
| 2011-08-16 | $15.23 | $125.84 | 37,900 | — | — |
| 2011-08-15 | $15.65 | $129.31 | 67,200 | — | — |
| 2011-08-12 | $14.96 | $123.61 | 44,000 | — | — |
| 2011-08-11 | $15.32 | $126.58 | 76,600 | — | — |
| 2011-08-10 | $14.38 | $118.81 | 91,900 | — | — |
| 2011-08-09 | $15.84 | $130.88 | 148,500 | — | — |
| 2011-08-08 | $13.29 | $109.81 | 172,100 | — | — |
| 2011-08-05 | $14.05 | $116.09 | 91,400 | — | — |
| 2011-08-04 | $14.23 | $117.58 | 137,200 | — | — |
| 2011-08-03 | $14.97 | $123.69 | 68,400 | — | — |
| 2011-08-02 | $15.00 | $123.94 | 59,000 | — | — |
| 2011-08-01 | $15.48 | $127.90 | 34,000 | — | — |
| 2011-07-29 | $15.46 | $127.74 | 28,300 | — | — |
| 2011-07-28 | $15.54 | $128.40 | 25,400 | — | — |
| 2011-07-27 | $15.49 | $127.99 | 50,800 | — | — |
| 2011-07-26 | $15.59 | $128.81 | 17,200 | — | — |
| 2011-07-25 | $15.60 | $128.90 | 58,200 | — | — |
| 2011-07-22 | $15.96 | $131.87 | 39,300 | — | — |
| 2011-07-21 | $16.08 | $132.86 | 71,200 | — | — |
| 2011-07-20 | $15.92 | $131.54 | 31,100 | — | — |
| 2011-07-19 | $15.77 | $130.30 | 25,200 | — | — |
| 2011-07-18 | $15.73 | $129.97 | 28,500 | — | — |
| 2011-07-15 | $15.80 | $130.55 | 40,000 | — | — |
| 2011-07-14 | $15.66 | $129.39 | 47,900 | — | — |
| 2011-07-13 | $15.68 | $129.56 | 24,200 | — | — |
| 2011-07-12 | $15.65 | $129.31 | 54,300 | — | — |
| 2011-07-11 | $15.73 | $129.97 | 36,200 | — | — |
| 2011-07-08 | $15.78 | $130.38 | 23,900 | — | — |
| 2011-07-07 | $15.87 | $131.13 | 175,300 | — | — |
| 2011-07-06 | $15.46 | $127.74 | 118,800 | — | — |
| 2011-07-05 | $15.37 | $126.99 | 67,000 | — | — |
| 2011-07-01 | $15.39 | $127.16 | 81,300 | — | — |
| 2011-06-30 | $15.44 | $127.57 | 47,300 | — | — |
| 2011-06-29 | $15.41 | $127.33 | 54,700 | — | — |
| 2011-06-28 | $15.65 | $129.31 | 67,100 | — | — |
| 2011-06-27 | $15.71 | $129.80 | 43,000 | — | — |
| 2011-06-24 | $15.70 | $129.72 | 214,800 | — | — |
| 2011-06-23 | $15.99 | $129.39 | 128,800 | — | — |
| 2011-06-22 | $15.80 | $127.85 | 57,800 | — | — |
| 2011-06-21 | $15.76 | $127.53 | 98,000 | — | — |
| 2011-06-20 | $15.58 | $126.07 | 53,800 | — | — |
| 2011-06-17 | $15.68 | $126.88 | 73,600 | — | — |
| 2011-06-16 | $15.74 | $127.37 | 42,300 | — | — |
| 2011-06-15 | $15.50 | $125.43 | 53,000 | — | — |
| 2011-06-14 | $15.67 | $126.80 | 44,100 | — | — |
| 2011-06-13 | $15.31 | $123.89 | 33,000 | — | — |
| 2011-06-10 | $15.27 | $123.56 | 47,700 | — | — |
| 2011-06-09 | $15.54 | $125.75 | 26,600 | — | — |
| 2011-06-08 | $15.60 | $126.24 | 48,400 | — | — |
| 2011-06-07 | $15.39 | $124.54 | 52,100 | — | — |
| 2011-06-06 | $15.31 | $123.89 | 88,300 | — | — |
| 2011-06-03 | $15.78 | $127.69 | 60,000 | — | — |
| 2011-06-02 | $15.63 | $126.48 | 31,700 | — | — |
| 2011-06-01 | $15.54 | $125.75 | 57,800 | — | — |
| 2011-05-31 | $15.97 | $129.23 | 95,800 | — | — |
| 2011-05-27 | $15.96 | $129.15 | 68,400 | — | — |
| 2011-05-26 | $15.84 | $128.18 | 172,800 | — | — |
| 2011-05-25 | $15.87 | $128.42 | 113,700 | — | — |
| 2011-05-24 | $15.38 | $124.45 | 58,800 | — | — |
| 2011-05-23 | $15.37 | $124.37 | 71,200 | — | — |
| 2011-05-20 | $15.29 | $123.73 | 44,200 | — | — |
| 2011-05-19 | $15.44 | $124.94 | 56,800 | — | — |
| 2011-05-18 | $15.49 | $125.34 | 68,400 | — | — |
| 2011-05-17 | $15.31 | $123.89 | 35,200 | — | — |
| 2011-05-16 | $15.29 | $123.73 | 64,900 | — | — |
| 2011-05-13 | $15.40 | $124.62 | 42,000 | — | — |
| 2011-05-12 | $15.56 | $125.91 | 59,000 | — | — |
| 2011-05-11 | $15.40 | $124.62 | 77,000 | — | — |
| 2011-05-10 | $15.60 | $126.24 | 103,400 | — | — |
| 2011-05-09 | $15.43 | $124.86 | 41,000 | — | — |
| 2011-05-06 | $15.24 | $123.32 | 34,000 | — | — |
| 2011-05-05 | $15.21 | $123.08 | 41,800 | — | — |
| 2011-05-04 | $15.17 | $122.76 | 58,000 | — | — |
| 2011-05-03 | $15.33 | $124.05 | 33,000 | — | — |
| 2011-05-02 | $15.45 | $125.02 | 48,000 | — | — |
| 2011-04-29 | $15.51 | $125.51 | 38,000 | — | — |
| 2011-04-28 | $15.40 | $124.62 | 113,200 | — | — |
| 2011-04-27 | $15.41 | $124.70 | 38,500 | — | — |
| 2011-04-26 | $15.31 | $123.89 | 46,700 | — | — |
| 2011-04-25 | $15.35 | $124.21 | 97,700 | — | — |
| 2011-04-21 | $15.36 | $124.29 | 39,400 | — | — |
| 2011-04-20 | $15.19 | $122.92 | 66,400 | — | — |
| 2011-04-19 | $15.19 | $122.92 | 64,300 | — | — |
| 2011-04-18 | $15.03 | $121.62 | 40,400 | — | — |
| 2011-04-15 | $15.27 | $123.56 | 64,200 | — | — |
| 2011-04-14 | $15.04 | $121.70 | 31,100 | — | — |
| 2011-04-13 | $14.89 | $120.49 | 34,200 | — | — |
| 2011-04-12 | $14.98 | $121.22 | 58,800 | — | — |
| 2011-04-11 | $15.05 | $121.78 | 59,100 | — | — |
| 2011-04-08 | $14.83 | $120.00 | 57,900 | — | — |
| 2011-04-07 | $14.90 | $120.57 | 63,900 | — | — |
| 2011-04-06 | $15.30 | $123.81 | 112,100 | — | — |
| 2011-04-05 | $14.99 | $121.30 | 32,600 | — | — |
| 2011-04-04 | $15.05 | $121.78 | 58,400 | — | — |
| 2011-04-01 | $15.05 | $121.78 | 88,500 | — | — |
| 2011-03-31 | $15.08 | $122.03 | 100,900 | — | — |
| 2011-03-30 | $15.11 | $122.27 | 64,500 | — | — |
| 2011-03-29 | $15.10 | $122.19 | 57,800 | — | — |
| 2011-03-28 | $14.87 | $120.33 | 46,900 | — | — |
| 2011-03-25 | $14.93 | $120.81 | 59,700 | — | — |
| 2011-03-24 | $14.81 | $119.84 | 58,100 | — | — |
| 2011-03-23 | $15.00 | $121.38 | 64,000 | — | — |
| 2011-03-22 | $14.82 | $119.92 | 59,700 | — | — |
| 2011-03-21 | $14.97 | $121.14 | 88,300 | — | — |
| 2011-03-18 | $14.64 | $118.47 | 126,300 | — | — |
| 2011-03-17 | $14.85 | $117.50 | 142,200 | — | — |
| 2011-03-16 | $14.84 | $117.42 | 73,200 | — | — |
| 2011-03-15 | $14.91 | $117.97 | 93,400 | — | — |
| 2011-03-14 | $15.11 | $119.55 | 54,900 | — | — |
| 2011-03-11 | $15.06 | $119.16 | 75,300 | — | — |
| 2011-03-10 | $15.03 | $118.92 | 73,200 | — | — |
| 2011-03-09 | $15.24 | $120.58 | 75,700 | — | — |
| 2011-03-08 | $15.20 | $120.27 | 62,100 | — | — |
| 2011-03-07 | $14.96 | $118.37 | 56,300 | — | — |
| 2011-03-04 | $15.09 | $119.39 | 70,100 | — | — |
| 2011-03-03 | $15.15 | $119.87 | 83,200 | — | — |
| 2011-03-02 | $15.11 | $119.55 | 86,600 | — | — |
| 2011-03-01 | $14.95 | $118.29 | 180,400 | — | — |
| 2011-02-28 | $14.88 | $117.73 | 358,500 | — | — |
| 2011-02-25 | $15.22 | $120.42 | 191,200 | — | — |
| 2011-02-24 | $15.16 | $119.95 | 154,800 | — | — |
| 2011-02-23 | $15.26 | $120.74 | 114,600 | — | — |
| 2011-02-22 | $15.35 | $121.45 | 157,000 | — | — |
| 2011-02-18 | $15.46 | $122.32 | 96,900 | — | — |
| 2011-02-17 | $15.49 | $122.56 | 128,000 | — | — |
| 2011-02-16 | $15.48 | $122.48 | 61,500 | — | — |
| 2011-02-15 | $15.51 | $122.72 | 95,600 | — | — |
| 2011-02-14 | $15.50 | $122.64 | 96,000 | — | — |
| 2011-02-11 | $15.50 | $122.64 | 136,300 | — | — |
| 2011-02-10 | $15.43 | $122.08 | 243,800 | — | — |
| 2011-02-09 | $15.25 | $120.66 | 384,900 | — | — |
| 2011-02-08 | $15.18 | $120.11 | 2,086,900 | — | — |
| 2011-02-07 | $16.44 | $130.08 | 25,900 | — | — |
| 2011-02-04 | $16.27 | $128.73 | 18,900 | — | — |
| 2011-02-03 | $16.45 | $130.16 | 19,400 | — | — |
| 2011-02-02 | $16.40 | $129.76 | 29,000 | — | — |
| 2011-02-01 | $16.43 | $130.00 | 52,700 | — | — |
| 2011-01-31 | $16.18 | $128.02 | 43,900 | — | — |
| 2011-01-28 | $16.13 | $127.62 | 60,700 | — | — |
| 2011-01-27 | $16.77 | $132.69 | 17,600 | — | — |
| 2011-01-26 | $16.81 | $133.00 | 43,400 | — | — |
| 2011-01-25 | $16.81 | $133.00 | 35,200 | — | — |
| 2011-01-24 | $16.55 | $130.95 | 43,000 | — | — |
| 2011-01-21 | $16.21 | $128.26 | 31,400 | — | — |
| 2011-01-20 | $16.14 | $127.70 | 25,600 | — | — |
| 2011-01-19 | $16.15 | $127.78 | 40,900 | — | — |
| 2011-01-18 | $16.73 | $132.37 | 24,900 | — | — |
| 2011-01-14 | $16.56 | $131.03 | 19,200 | — | — |
| 2011-01-13 | $16.51 | $130.63 | 34,900 | — | — |
| 2011-01-12 | $16.77 | $132.69 | 18,500 | — | — |
| 2011-01-11 | $16.58 | $131.18 | 19,000 | — | — |
| 2011-01-10 | $16.56 | $131.03 | 23,700 | — | — |
| 2011-01-07 | $16.84 | $133.24 | 19,100 | — | — |
| 2011-01-06 | $16.60 | $131.34 | 36,800 | — | — |
| 2011-01-05 | $16.91 | $133.79 | 28,900 | — | — |
| 2011-01-04 | $17.04 | $134.82 | 24,600 | — | — |
| 2011-01-03 | $17.23 | $136.33 | 45,400 | — | — |