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
- 1982-10-06 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 | $16.10 | $21.00 | 24,200 | — | — |
| 2011-12-29 | $16.16 | $21.08 | 45,500 | — | — |
| 2011-12-28 | $16.08 | $20.97 | 37,500 | — | — |
| 2011-12-27 | $16.53 | $21.56 | 12,800 | — | — |
| 2011-12-23 | $16.90 | $22.04 | 16,700 | — | — |
| 2011-12-22 | $16.97 | $22.13 | 10,600 | — | — |
| 2011-12-21 | $16.76 | $21.86 | 24,700 | — | — |
| 2011-12-20 | $16.94 | $22.09 | 91,100 | — | — |
| 2011-12-19 | $16.11 | $21.01 | 45,300 | — | — |
| 2011-12-16 | $16.38 | $21.36 | 66,100 | — | — |
| 2011-12-15 | $15.78 | $20.58 | 31,800 | — | — |
| 2011-12-14 | $15.74 | $20.53 | 49,900 | — | — |
| 2011-12-13 | $15.12 | $19.72 | 38,200 | — | — |
| 2011-12-12 | $15.48 | $20.19 | 17,600 | — | — |
| 2011-12-09 | $16.21 | $21.14 | 23,700 | — | — |
| 2011-12-08 | $15.28 | $19.93 | 33,500 | — | — |
| 2011-12-07 | $16.36 | $21.34 | 33,900 | — | — |
| 2011-12-06 | $16.18 | $21.10 | 74,800 | — | — |
| 2011-12-05 | $16.03 | $20.91 | 46,600 | — | — |
| 2011-12-02 | $15.25 | $19.89 | 14,100 | — | — |
| 2011-12-01 | $14.93 | $19.47 | 35,300 | — | — |
| 2011-11-30 | $15.46 | $20.16 | 68,500 | — | — |
| 2011-11-29 | $13.80 | $18.00 | 33,300 | — | — |
| 2011-11-28 | $14.07 | $18.35 | 43,300 | — | — |
| 2011-11-25 | $12.71 | $16.58 | 20,800 | — | — |
| 2011-11-23 | $12.63 | $16.47 | 61,900 | — | — |
| 2011-11-22 | $13.35 | $17.41 | 41,400 | — | — |
| 2011-11-21 | $13.74 | $17.92 | 36,600 | — | — |
| 2011-11-18 | $13.98 | $18.23 | 40,100 | — | — |
| 2011-11-17 | $13.94 | $18.18 | 41,500 | — | — |
| 2011-11-16 | $14.47 | $18.87 | 55,900 | — | — |
| 2011-11-15 | $15.00 | $19.56 | 58,500 | — | — |
| 2011-11-14 | $14.73 | $19.21 | 68,200 | — | — |
| 2011-11-11 | $14.81 | $19.31 | 174,600 | — | — |
| 2011-11-10 | $15.50 | $20.21 | 30,600 | — | — |
| 2011-11-09 | $15.11 | $19.71 | 64,400 | — | — |
| 2011-11-08 | $17.48 | $22.80 | 19,800 | — | — |
| 2011-11-07 | $17.28 | $22.39 | 32,100 | — | — |
| 2011-11-04 | $17.98 | $23.30 | 11,400 | — | — |
| 2011-11-03 | $18.39 | $23.83 | 45,000 | — | — |
| 2011-11-02 | $17.50 | $22.68 | 32,700 | — | — |
| 2011-11-01 | $16.01 | $20.75 | 55,400 | — | — |
| 2011-10-31 | $17.57 | $22.77 | 44,600 | — | — |
| 2011-10-28 | $18.74 | $24.28 | 38,200 | — | — |
| 2011-10-27 | $18.30 | $23.71 | 97,000 | — | — |
| 2011-10-26 | $17.13 | $22.20 | 29,400 | — | — |
| 2011-10-25 | $16.93 | $21.94 | 33,900 | — | — |
| 2011-10-24 | $17.71 | $22.95 | 30,200 | — | — |
| 2011-10-21 | $16.96 | $21.98 | 22,200 | — | — |
| 2011-10-20 | $16.73 | $21.68 | 30,200 | — | — |
| 2011-10-19 | $16.76 | $21.72 | 29,700 | — | — |
| 2011-10-18 | $17.56 | $22.76 | 36,900 | — | — |
| 2011-10-17 | $17.18 | $22.26 | 24,000 | — | — |
| 2011-10-14 | $18.34 | $23.77 | 30,500 | — | — |
| 2011-10-13 | $18.13 | $23.49 | 17,200 | — | — |
| 2011-10-12 | $17.90 | $23.20 | 41,800 | — | — |
| 2011-10-11 | $16.38 | $21.23 | 36,600 | — | — |
| 2011-10-10 | $16.29 | $21.11 | 55,600 | — | — |
| 2011-10-07 | $15.45 | $20.02 | 60,500 | — | — |
| 2011-10-06 | $16.04 | $20.79 | 58,000 | — | — |
| 2011-10-05 | $15.49 | $20.07 | 53,700 | — | — |
| 2011-10-04 | $15.06 | $19.52 | 87,800 | — | — |
| 2011-10-03 | $14.61 | $18.93 | 45,000 | — | — |
| 2011-09-30 | $16.04 | $20.79 | 37,600 | — | — |
| 2011-09-29 | $16.63 | $21.55 | 31,600 | — | — |
| 2011-09-28 | $16.16 | $20.94 | 44,000 | — | — |
| 2011-09-27 | $17.44 | $22.60 | 53,200 | — | — |
| 2011-09-26 | $17.48 | $22.65 | 40,200 | — | — |
| 2011-09-23 | $17.39 | $22.54 | 58,500 | — | — |
| 2011-09-22 | $15.72 | $20.37 | 57,800 | — | — |
| 2011-09-21 | $16.10 | $20.86 | 42,700 | — | — |
| 2011-09-20 | $17.83 | $23.11 | 42,000 | — | — |
| 2011-09-19 | $18.33 | $23.75 | 23,900 | — | — |
| 2011-09-16 | $19.29 | $25.00 | 55,700 | — | — |
| 2011-09-15 | $19.01 | $24.63 | 53,400 | — | — |
| 2011-09-14 | $18.02 | $23.35 | 21,200 | — | — |
| 2011-09-13 | $17.65 | $22.87 | 24,500 | — | — |
| 2011-09-12 | $17.34 | $22.47 | 49,300 | — | — |
| 2011-09-09 | $17.52 | $22.70 | 42,000 | — | — |
| 2011-09-08 | $17.74 | $22.99 | 28,700 | — | — |
| 2011-09-07 | $18.52 | $24.00 | 27,600 | — | — |
| 2011-09-06 | $17.60 | $22.81 | 51,100 | — | — |
| 2011-09-02 | $17.86 | $23.14 | 53,600 | — | — |
| 2011-09-01 | $18.87 | $24.45 | 28,200 | — | — |
| 2011-08-31 | $19.85 | $25.72 | 65,400 | — | — |
| 2011-08-30 | $20.63 | $26.73 | 67,300 | — | — |
| 2011-08-29 | $20.35 | $26.37 | 47,600 | — | — |
| 2011-08-26 | $19.09 | $24.74 | 55,800 | — | — |
| 2011-08-25 | $18.02 | $23.35 | 103,800 | — | — |
| 2011-08-24 | $17.60 | $22.81 | 119,100 | — | — |
| 2011-08-23 | $17.20 | $22.29 | 82,500 | — | — |
| 2011-08-22 | $16.70 | $21.64 | 65,200 | — | — |
| 2011-08-19 | $16.58 | $21.49 | 75,100 | — | — |
| 2011-08-18 | $17.10 | $22.16 | 91,600 | — | — |
| 2011-08-17 | $17.56 | $22.76 | 47,400 | — | — |
| 2011-08-16 | $17.53 | $22.72 | 55,800 | — | — |
| 2011-08-15 | $17.99 | $23.31 | 55,700 | — | — |
| 2011-08-12 | $17.62 | $22.83 | 51,400 | — | — |
| 2011-08-11 | $17.99 | $23.31 | 100,200 | — | — |
| 2011-08-10 | $17.05 | $22.09 | 63,700 | — | — |
| 2011-08-09 | $19.79 | $25.50 | 134,300 | — | — |
| 2011-08-08 | $19.70 | $25.39 | 82,900 | — | — |
| 2011-08-05 | $23.96 | $30.88 | 25,500 | — | — |
| 2011-08-04 | $23.87 | $30.76 | 31,200 | — | — |
| 2011-08-03 | $24.96 | $32.16 | 44,400 | — | — |
| 2011-08-02 | $24.37 | $31.40 | 35,800 | — | — |
| 2011-08-01 | $25.35 | $32.67 | 50,200 | — | — |
| 2011-07-29 | $25.88 | $33.35 | 23,800 | — | — |
| 2011-07-28 | $26.07 | $33.60 | 38,700 | — | — |
| 2011-07-27 | $26.04 | $33.56 | 32,400 | — | — |
| 2011-07-26 | $27.47 | $35.40 | 11,400 | — | — |
| 2011-07-25 | $28.22 | $36.37 | 20,000 | — | — |
| 2011-07-22 | $28.06 | $36.16 | 35,500 | — | — |
| 2011-07-21 | $27.74 | $35.75 | 47,900 | — | — |
| 2011-07-20 | $26.44 | $34.07 | 12,800 | — | — |
| 2011-07-19 | $26.52 | $34.18 | 37,300 | — | — |
| 2011-07-18 | $25.21 | $32.49 | 15,700 | — | — |
| 2011-07-15 | $26.18 | $33.74 | 16,300 | — | — |
| 2011-07-14 | $26.00 | $33.51 | 29,600 | — | — |
| 2011-07-13 | $26.74 | $34.46 | 29,300 | — | — |
| 2011-07-12 | $27.28 | $35.15 | 20,300 | — | — |
| 2011-07-11 | $27.24 | $35.10 | 20,800 | — | — |
| 2011-07-08 | $27.85 | $35.89 | 22,500 | — | — |
| 2011-07-07 | $28.24 | $36.39 | 31,400 | — | — |
| 2011-07-06 | $27.53 | $35.48 | 23,600 | — | — |
| 2011-07-05 | $28.00 | $36.08 | 22,400 | — | — |
| 2011-07-01 | $28.80 | $37.11 | 35,200 | — | — |
| 2011-06-30 | $28.21 | $36.35 | 43,500 | — | — |
| 2011-06-29 | $27.00 | $34.79 | 155,600 | — | — |
| 2011-06-28 | $26.90 | $34.66 | 18,000 | — | — |
| 2011-06-27 | $26.96 | $34.74 | 21,400 | — | — |
| 2011-06-24 | $26.30 | $33.89 | 106,300 | — | — |
| 2011-06-23 | $26.44 | $34.07 | 33,400 | — | — |
| 2011-06-22 | $26.31 | $33.90 | 29,500 | — | — |
| 2011-06-21 | $26.55 | $34.21 | 36,100 | — | — |
| 2011-06-20 | $26.37 | $33.98 | 40,300 | — | — |
| 2011-06-17 | $26.37 | $33.98 | 69,400 | — | — |
| 2011-06-16 | $26.37 | $33.98 | 48,100 | — | — |
| 2011-06-15 | $25.22 | $32.50 | 32,400 | — | — |
| 2011-06-14 | $25.80 | $33.25 | 21,100 | — | — |
| 2011-06-13 | $25.49 | $32.85 | 36,000 | — | — |
| 2011-06-10 | $25.79 | $33.23 | 37,500 | — | — |
| 2011-06-09 | $26.39 | $34.01 | 42,100 | — | — |
| 2011-06-08 | $26.46 | $34.10 | 37,000 | — | — |
| 2011-06-07 | $26.07 | $33.60 | 38,600 | — | — |
| 2011-06-06 | $25.69 | $33.11 | 26,100 | — | — |
| 2011-06-03 | $26.17 | $33.72 | 42,100 | — | — |
| 2011-06-02 | $26.73 | $34.45 | 20,200 | — | — |
| 2011-06-01 | $26.48 | $34.12 | 49,900 | — | — |
| 2011-05-31 | $28.43 | $36.64 | 77,800 | — | — |
| 2011-05-27 | $28.11 | $36.22 | 17,100 | — | — |
| 2011-05-26 | $27.93 | $35.99 | 17,700 | — | — |
| 2011-05-25 | $27.50 | $35.44 | 49,000 | — | — |
| 2011-05-24 | $27.49 | $35.43 | 39,800 | — | — |
| 2011-05-23 | $28.45 | $36.66 | 26,400 | — | — |
| 2011-05-20 | $28.02 | $36.11 | 27,100 | — | — |
| 2011-05-19 | $28.33 | $36.51 | 32,200 | — | — |
| 2011-05-18 | $29.09 | $37.49 | 40,100 | — | — |
| 2011-05-17 | $28.87 | $37.20 | 71,400 | — | — |
| 2011-05-16 | $28.76 | $37.06 | 66,100 | — | — |
| 2011-05-13 | $28.49 | $36.71 | 32,700 | — | — |
| 2011-05-12 | $29.24 | $37.68 | 63,000 | — | — |
| 2011-05-11 | $28.21 | $36.35 | 47,900 | — | — |
| 2011-05-10 | $28.97 | $37.19 | 50,200 | — | — |
| 2011-05-09 | $27.82 | $35.71 | 71,000 | — | — |
| 2011-05-06 | $27.74 | $35.61 | 40,500 | — | — |
| 2011-05-05 | $28.10 | $36.07 | 38,500 | — | — |
| 2011-05-04 | $28.21 | $36.22 | 25,000 | — | — |
| 2011-05-03 | $29.01 | $37.24 | 39,000 | — | — |
| 2011-05-02 | $28.55 | $36.65 | 33,000 | — | — |
| 2011-04-29 | $30.71 | $39.42 | 26,000 | — | — |
| 2011-04-28 | $32.30 | $41.47 | 40,300 | — | — |
| 2011-04-27 | $30.92 | $39.69 | 6,500 | — | — |
| 2011-04-26 | $31.14 | $39.98 | 17,200 | — | — |
| 2011-04-25 | $30.30 | $38.90 | 9,200 | — | — |
| 2011-04-21 | $30.47 | $39.12 | 22,200 | — | — |
| 2011-04-20 | $30.40 | $39.03 | 20,200 | — | — |
| 2011-04-19 | $30.65 | $39.35 | 28,700 | — | — |
| 2011-04-18 | $30.78 | $39.51 | 26,300 | — | — |
| 2011-04-15 | $30.06 | $38.59 | 23,600 | — | — |
| 2011-04-14 | $29.97 | $38.47 | 12,900 | — | — |
| 2011-04-13 | $29.96 | $38.46 | 32,000 | — | — |
| 2011-04-12 | $30.14 | $38.69 | 18,800 | — | — |
| 2011-04-11 | $31.22 | $40.08 | 18,800 | — | — |
| 2011-04-08 | $31.41 | $40.32 | 52,600 | — | — |
| 2011-04-07 | $32.08 | $41.18 | 23,900 | — | — |
| 2011-04-06 | $33.03 | $42.40 | 36,400 | — | — |
| 2011-04-05 | $33.12 | $42.52 | 29,100 | — | — |
| 2011-04-04 | $34.56 | $44.37 | 59,900 | — | — |
| 2011-04-01 | $33.95 | $43.58 | 29,900 | — | — |
| 2011-03-31 | $33.51 | $43.02 | 22,800 | — | — |
| 2011-03-30 | $33.05 | $42.43 | 19,300 | — | — |
| 2011-03-29 | $32.40 | $41.59 | 26,400 | — | — |
| 2011-03-28 | $32.70 | $41.98 | 32,600 | — | — |
| 2011-03-25 | $33.11 | $42.51 | 27,600 | — | — |
| 2011-03-24 | $32.79 | $42.09 | 17,800 | — | — |
| 2011-03-23 | $33.24 | $42.67 | 34,500 | — | — |
| 2011-03-22 | $32.72 | $42.00 | 14,500 | — | — |
| 2011-03-21 | $32.88 | $42.21 | 23,200 | — | — |
| 2011-03-18 | $31.91 | $40.97 | 72,800 | — | — |
| 2011-03-17 | $30.55 | $39.22 | 30,700 | — | — |
| 2011-03-16 | $30.14 | $38.69 | 38,600 | — | — |
| 2011-03-15 | $30.32 | $38.92 | 39,300 | — | — |
| 2011-03-14 | $29.90 | $38.38 | 29,400 | — | — |
| 2011-03-11 | $29.34 | $37.67 | 26,900 | — | — |
| 2011-03-10 | $29.52 | $37.90 | 52,400 | — | — |
| 2011-03-09 | $31.90 | $40.95 | 24,100 | — | — |
| 2011-03-08 | $32.24 | $41.39 | 18,100 | — | — |
| 2011-03-07 | $31.79 | $40.81 | 22,700 | — | — |
| 2011-03-04 | $32.24 | $41.39 | 26,600 | — | — |
| 2011-03-03 | $32.84 | $42.16 | 28,500 | — | — |
| 2011-03-02 | $32.10 | $41.21 | 25,100 | — | — |
| 2011-03-01 | $32.69 | $41.97 | 32,600 | — | — |
| 2011-02-28 | $32.82 | $42.13 | 28,500 | — | — |
| 2011-02-25 | $32.40 | $41.59 | 57,400 | — | — |
| 2011-02-24 | $30.54 | $39.21 | 31,300 | — | — |
| 2011-02-23 | $30.45 | $39.09 | 87,900 | — | — |
| 2011-02-22 | $31.33 | $40.22 | 73,000 | — | — |
| 2011-02-18 | $31.21 | $40.07 | 57,600 | — | — |
| 2011-02-17 | $29.99 | $38.50 | 31,900 | — | — |
| 2011-02-16 | $29.72 | $38.15 | 27,700 | — | — |
| 2011-02-15 | $29.11 | $37.37 | 19,100 | — | — |
| 2011-02-14 | $28.89 | $37.09 | 14,100 | — | — |
| 2011-02-11 | $28.94 | $37.15 | 18,500 | — | — |
| 2011-02-10 | $28.31 | $36.34 | 69,800 | — | — |
| 2011-02-09 | $28.13 | $36.11 | 41,900 | — | — |
| 2011-02-08 | $27.60 | $35.29 | 26,500 | — | — |
| 2011-02-07 | $27.53 | $35.20 | 26,000 | — | — |
| 2011-02-04 | $26.98 | $34.50 | 25,100 | — | — |
| 2011-02-03 | $27.05 | $34.59 | 39,300 | — | — |
| 2011-02-02 | $26.95 | $34.46 | 26,000 | — | — |
| 2011-02-01 | $26.38 | $33.73 | 49,500 | — | — |
| 2011-01-31 | $26.10 | $33.37 | 26,300 | — | — |
| 2011-01-28 | $25.57 | $32.70 | 91,100 | — | — |
| 2011-01-27 | $25.66 | $32.81 | 13,500 | — | — |
| 2011-01-26 | $25.63 | $32.77 | 32,200 | — | — |
| 2011-01-25 | $25.38 | $32.45 | 20,200 | — | — |
| 2011-01-24 | $25.27 | $32.31 | 14,800 | — | — |
| 2011-01-21 | $25.33 | $32.39 | 27,700 | — | — |
| 2011-01-20 | $25.58 | $32.71 | 13,800 | — | — |
| 2011-01-19 | $25.85 | $33.05 | 26,200 | — | — |
| 2011-01-18 | $27.15 | $34.72 | 31,700 | — | — |
| 2011-01-14 | $26.54 | $33.94 | 18,900 | — | — |
| 2011-01-13 | $26.35 | $33.69 | 13,700 | — | — |
| 2011-01-12 | $26.29 | $33.62 | 12,000 | — | — |
| 2011-01-11 | $26.01 | $33.26 | 25,300 | — | — |
| 2011-01-10 | $25.25 | $32.29 | 41,600 | — | — |
| 2011-01-07 | $25.23 | $32.26 | 28,900 | — | — |
| 2011-01-06 | $25.16 | $32.17 | 30,000 | — | — |
| 2011-01-05 | $25.68 | $32.84 | 18,700 | — | — |
| 2011-01-04 | $25.90 | $33.12 | 36,000 | — | — |
| 2011-01-03 | $26.83 | $34.31 | 21,300 | — | — |