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 | $18.22 | $37.36 | 268,800 | — | — |
| 2011-12-29 | $18.46 | $37.87 | 193,600 | — | — |
| 2011-12-28 | $18.33 | $37.59 | 287,600 | — | — |
| 2011-12-27 | $18.54 | $38.03 | 304,400 | — | — |
| 2011-12-23 | $18.42 | $37.77 | 192,400 | — | — |
| 2011-12-22 | $18.41 | $37.76 | 354,400 | — | — |
| 2011-12-21 | $18.40 | $37.73 | 743,600 | — | — |
| 2011-12-20 | $18.38 | $37.70 | 918,800 | — | — |
| 2011-12-19 | $17.50 | $35.89 | 502,800 | — | — |
| 2011-12-16 | $17.68 | $36.26 | 1,549,600 | — | — |
| 2011-12-15 | $18.08 | $37.08 | 422,000 | — | — |
| 2011-12-14 | $17.73 | $36.37 | 485,600 | — | — |
| 2011-12-13 | $17.75 | $36.42 | 596,400 | — | — |
| 2011-12-12 | $17.78 | $36.47 | 611,200 | — | — |
| 2011-12-09 | $17.62 | $36.13 | 390,400 | — | — |
| 2011-12-08 | $17.33 | $35.54 | 424,400 | — | — |
| 2011-12-07 | $17.36 | $35.61 | 427,600 | — | — |
| 2011-12-06 | $17.39 | $35.66 | 300,000 | — | — |
| 2011-12-05 | $17.20 | $35.27 | 381,600 | — | — |
| 2011-12-02 | $17.14 | $35.16 | 376,400 | — | — |
| 2011-12-01 | $17.07 | $35.01 | 508,000 | — | — |
| 2011-11-30 | $17.72 | $36.34 | 824,000 | — | — |
| 2011-11-29 | $17.04 | $34.94 | 314,000 | — | — |
| 2011-11-28 | $16.97 | $34.80 | 547,600 | — | — |
| 2011-11-25 | $18.06 | $34.33 | 274,800 | — | — |
| 2011-11-23 | $17.95 | $34.12 | 1,018,800 | — | — |
| 2011-11-22 | $17.94 | $34.09 | 685,600 | — | — |
| 2011-11-21 | $17.56 | $33.37 | 522,800 | — | — |
| 2011-11-18 | $17.98 | $34.18 | 914,000 | — | — |
| 2011-11-17 | $17.65 | $33.54 | 278,400 | — | — |
| 2011-11-16 | $17.79 | $33.80 | 388,000 | — | — |
| 2011-11-15 | $17.99 | $34.19 | 252,400 | — | — |
| 2011-11-14 | $17.79 | $33.81 | 286,000 | — | — |
| 2011-11-11 | $17.83 | $33.88 | 248,000 | — | — |
| 2011-11-10 | $17.51 | $33.28 | 186,800 | — | — |
| 2011-11-09 | $17.45 | $33.17 | 414,400 | — | — |
| 2011-11-08 | $17.90 | $34.03 | 326,800 | — | — |
| 2011-11-07 | $17.76 | $33.76 | 164,400 | — | — |
| 2011-11-04 | $17.68 | $33.61 | 187,200 | — | — |
| 2011-11-03 | $17.83 | $33.89 | 358,000 | — | — |
| 2011-11-02 | $17.40 | $33.07 | 467,600 | — | — |
| 2011-11-01 | $16.90 | $32.12 | 479,600 | — | — |
| 2011-10-31 | $17.58 | $33.42 | 309,600 | — | — |
| 2011-10-28 | $17.75 | $33.73 | 402,800 | — | — |
| 2011-10-27 | $17.86 | $33.94 | 876,800 | — | — |
| 2011-10-26 | $17.33 | $32.93 | 529,200 | — | — |
| 2011-10-25 | $17.20 | $32.70 | 385,200 | — | — |
| 2011-10-24 | $17.65 | $33.55 | 651,200 | — | — |
| 2011-10-21 | $17.58 | $33.41 | 803,600 | — | — |
| 2011-10-20 | $17.44 | $33.14 | 447,600 | — | — |
| 2011-10-19 | $17.28 | $32.84 | 900,800 | — | — |
| 2011-10-18 | $17.54 | $33.34 | 430,000 | — | — |
| 2011-10-17 | $16.95 | $32.21 | 432,400 | — | — |
| 2011-10-14 | $17.41 | $33.08 | 477,200 | — | — |
| 2011-10-13 | $17.12 | $32.54 | 224,000 | — | — |
| 2011-10-12 | $17.16 | $32.61 | 413,600 | — | — |
| 2011-10-11 | $16.90 | $32.12 | 384,800 | — | — |
| 2011-10-10 | $16.97 | $32.25 | 607,200 | — | — |
| 2011-10-07 | $16.70 | $31.73 | 724,800 | — | — |
| 2011-10-06 | $16.91 | $32.14 | 752,000 | — | — |
| 2011-10-05 | $16.63 | $31.60 | 629,600 | — | — |
| 2011-10-04 | $16.29 | $30.95 | 641,200 | — | — |
| 2011-10-03 | $15.38 | $29.22 | 503,600 | — | — |
| 2011-09-30 | $15.90 | $30.21 | 574,000 | — | — |
| 2011-09-29 | $15.73 | $29.90 | 314,400 | — | — |
| 2011-09-28 | $15.24 | $28.96 | 255,200 | — | — |
| 2011-09-27 | $15.65 | $29.75 | 333,200 | — | — |
| 2011-09-26 | $15.43 | $29.32 | 225,600 | — | — |
| 2011-09-23 | $15.23 | $28.95 | 245,200 | — | — |
| 2011-09-22 | $15.19 | $28.86 | 536,800 | — | — |
| 2011-09-21 | $15.44 | $29.34 | 463,600 | — | — |
| 2011-09-20 | $15.85 | $30.12 | 579,200 | — | — |
| 2011-09-19 | $15.64 | $29.72 | 280,000 | — | — |
| 2011-09-16 | $15.97 | $30.35 | 389,200 | — | — |
| 2011-09-15 | $16.00 | $30.41 | 206,000 | — | — |
| 2011-09-14 | $15.91 | $30.23 | 553,600 | — | — |
| 2011-09-13 | $15.71 | $29.86 | 448,400 | — | — |
| 2011-09-12 | $15.37 | $29.20 | 267,200 | — | — |
| 2011-09-09 | $15.34 | $29.15 | 390,400 | — | — |
| 2011-09-08 | $15.81 | $30.05 | 377,200 | — | — |
| 2011-09-07 | $15.96 | $30.33 | 740,800 | — | — |
| 2011-09-06 | $15.19 | $28.86 | 442,400 | — | — |
| 2011-09-02 | $15.15 | $28.79 | 363,600 | — | — |
| 2011-09-01 | $15.69 | $29.83 | 524,000 | — | — |
| 2011-08-31 | $15.81 | $30.04 | 588,800 | — | — |
| 2011-08-30 | $15.67 | $29.77 | 331,200 | — | — |
| 2011-08-29 | $15.67 | $29.77 | 309,600 | — | — |
| 2011-08-26 | $15.04 | $28.44 | 299,200 | — | — |
| 2011-08-25 | $15.08 | $28.52 | 664,800 | — | — |
| 2011-08-24 | $15.32 | $28.97 | 504,400 | — | — |
| 2011-08-23 | $15.06 | $28.49 | 382,800 | — | — |
| 2011-08-22 | $14.65 | $27.71 | 349,600 | — | — |
| 2011-08-19 | $14.69 | $27.79 | 377,600 | — | — |
| 2011-08-18 | $14.83 | $28.04 | 564,800 | — | — |
| 2011-08-17 | $15.36 | $29.04 | 125,600 | — | — |
| 2011-08-16 | $15.32 | $28.96 | 277,600 | — | — |
| 2011-08-15 | $15.49 | $29.29 | 447,600 | — | — |
| 2011-08-12 | $15.23 | $28.79 | 341,600 | — | — |
| 2011-08-11 | $15.55 | $29.40 | 682,400 | — | — |
| 2011-08-10 | $14.55 | $27.51 | 684,400 | — | — |
| 2011-08-09 | $15.04 | $28.45 | 1,118,000 | — | — |
| 2011-08-08 | $14.13 | $26.71 | 962,000 | — | — |
| 2011-08-05 | $14.96 | $28.29 | 691,600 | — | — |
| 2011-08-04 | $14.97 | $28.31 | 564,000 | — | — |
| 2011-08-03 | $15.45 | $29.21 | 316,800 | — | — |
| 2011-08-02 | $15.44 | $29.19 | 313,200 | — | — |
| 2011-08-01 | $15.66 | $29.61 | 502,400 | — | — |
| 2011-07-29 | $15.79 | $29.86 | 527,600 | — | — |
| 2011-07-28 | $16.03 | $30.32 | 220,400 | — | — |
| 2011-07-27 | $16.09 | $30.44 | 299,200 | — | — |
| 2011-07-26 | $16.42 | $31.05 | 229,600 | — | — |
| 2011-07-25 | $16.41 | $31.04 | 445,600 | — | — |
| 2011-07-22 | $16.57 | $31.34 | 455,200 | — | — |
| 2011-07-21 | $16.38 | $30.97 | 965,600 | — | — |
| 2011-07-20 | $15.49 | $29.29 | 243,200 | — | — |
| 2011-07-19 | $15.54 | $29.38 | 326,800 | — | — |
| 2011-07-18 | $15.51 | $29.33 | 405,600 | — | — |
| 2011-07-15 | $15.66 | $29.61 | 358,000 | — | — |
| 2011-07-14 | $15.66 | $29.61 | 312,400 | — | — |
| 2011-07-13 | $15.78 | $29.85 | 290,800 | — | — |
| 2011-07-12 | $15.73 | $29.74 | 189,200 | — | — |
| 2011-07-11 | $15.76 | $29.80 | 313,200 | — | — |
| 2011-07-08 | $15.88 | $30.02 | 466,400 | — | — |
| 2011-07-07 | $16.06 | $30.36 | 575,600 | — | — |
| 2011-07-06 | $15.86 | $29.99 | 328,000 | — | — |
| 2011-07-05 | $15.72 | $29.72 | 299,200 | — | — |
| 2011-07-01 | $15.61 | $29.51 | 396,800 | — | — |
| 2011-06-30 | $15.48 | $29.27 | 396,000 | — | — |
| 2011-06-29 | $15.34 | $29.01 | 205,600 | — | — |
| 2011-06-28 | $15.27 | $28.88 | 239,600 | — | — |
| 2011-06-27 | $15.26 | $28.85 | 245,200 | — | — |
| 2011-06-24 | $15.06 | $28.47 | 524,800 | — | — |
| 2011-06-23 | $15.00 | $28.37 | 217,200 | — | — |
| 2011-06-22 | $15.01 | $28.38 | 164,800 | — | — |
| 2011-06-21 | $15.08 | $28.51 | 324,000 | — | — |
| 2011-06-20 | $15.04 | $28.44 | 323,200 | — | — |
| 2011-06-17 | $14.94 | $28.24 | 632,800 | — | — |
| 2011-06-16 | $14.93 | $28.23 | 327,200 | — | — |
| 2011-06-15 | $14.79 | $27.97 | 280,400 | — | — |
| 2011-06-14 | $14.87 | $28.12 | 245,600 | — | — |
| 2011-06-13 | $14.76 | $27.91 | 378,800 | — | — |
| 2011-06-10 | $14.77 | $27.92 | 421,200 | — | — |
| 2011-06-09 | $14.89 | $28.16 | 221,200 | — | — |
| 2011-06-08 | $14.83 | $28.04 | 386,000 | — | — |
| 2011-06-07 | $14.83 | $28.04 | 362,000 | — | — |
| 2011-06-06 | $14.67 | $27.73 | 313,600 | — | — |
| 2011-06-03 | $14.64 | $27.69 | 282,000 | — | — |
| 2011-06-02 | $14.77 | $27.93 | 128,800 | — | — |
| 2011-06-01 | $14.72 | $27.83 | 390,800 | — | — |
| 2011-05-31 | $15.06 | $28.49 | 646,400 | — | — |
| 2011-05-27 | $14.95 | $28.27 | 118,800 | — | — |
| 2011-05-26 | $14.89 | $28.16 | 191,600 | — | — |
| 2011-05-25 | $14.85 | $27.93 | 334,000 | — | — |
| 2011-05-24 | $14.81 | $27.86 | 273,200 | — | — |
| 2011-05-23 | $14.98 | $28.18 | 231,600 | — | — |
| 2011-05-20 | $15.13 | $28.46 | 292,000 | — | — |
| 2011-05-19 | $15.07 | $28.35 | 236,400 | — | — |
| 2011-05-18 | $15.01 | $28.24 | 236,800 | — | — |
| 2011-05-17 | $14.92 | $28.07 | 304,400 | — | — |
| 2011-05-16 | $14.87 | $27.97 | 320,000 | — | — |
| 2011-05-13 | $14.91 | $28.05 | 171,200 | — | — |
| 2011-05-12 | $15.09 | $28.40 | 208,000 | — | — |
| 2011-05-11 | $14.88 | $27.99 | 237,200 | — | — |
| 2011-05-10 | $14.99 | $28.21 | 240,800 | — | — |
| 2011-05-09 | $14.89 | $28.02 | 184,000 | — | — |
| 2011-05-06 | $14.77 | $27.80 | 333,600 | — | — |
| 2011-05-05 | $14.68 | $27.63 | 311,600 | — | — |
| 2011-05-04 | $14.80 | $27.84 | 544,000 | — | — |
| 2011-05-03 | $14.75 | $27.74 | 488,000 | — | — |
| 2011-05-02 | $14.68 | $27.63 | 488,000 | — | — |
| 2011-04-29 | $14.81 | $27.87 | 600,000 | — | — |
| 2011-04-28 | $14.79 | $27.82 | 340,400 | — | — |
| 2011-04-27 | $14.74 | $27.73 | 268,000 | — | — |
| 2011-04-26 | $14.66 | $27.58 | 323,200 | — | — |
| 2011-04-25 | $14.60 | $27.48 | 216,400 | — | — |
| 2011-04-21 | $14.62 | $27.51 | 470,800 | — | — |
| 2011-04-20 | $14.63 | $27.53 | 416,800 | — | — |
| 2011-04-19 | $14.59 | $27.46 | 336,000 | — | — |
| 2011-04-18 | $14.61 | $27.49 | 315,200 | — | — |
| 2011-04-15 | $14.68 | $27.63 | 534,400 | — | — |
| 2011-04-14 | $14.67 | $27.60 | 286,000 | — | — |
| 2011-04-13 | $14.53 | $27.34 | 271,600 | — | — |
| 2011-04-12 | $14.56 | $27.40 | 425,600 | — | — |
| 2011-04-11 | $14.55 | $27.37 | 195,600 | — | — |
| 2011-04-08 | $14.52 | $27.32 | 227,600 | — | — |
| 2011-04-07 | $14.58 | $27.42 | 194,800 | — | — |
| 2011-04-06 | $14.61 | $27.49 | 148,800 | — | — |
| 2011-04-05 | $14.49 | $27.27 | 192,400 | — | — |
| 2011-04-04 | $14.52 | $27.33 | 164,000 | — | — |
| 2011-04-01 | $14.47 | $27.22 | 217,200 | — | — |
| 2011-03-31 | $14.41 | $27.12 | 219,200 | — | — |
| 2011-03-30 | $14.37 | $27.04 | 152,400 | — | — |
| 2011-03-29 | $14.22 | $26.76 | 188,800 | — | — |
| 2011-03-28 | $14.13 | $26.58 | 168,800 | — | — |
| 2011-03-25 | $14.10 | $26.53 | 159,600 | — | — |
| 2011-03-24 | $14.04 | $26.41 | 243,200 | — | — |
| 2011-03-23 | $13.98 | $26.30 | 195,600 | — | — |
| 2011-03-22 | $14.00 | $26.34 | 176,400 | — | — |
| 2011-03-21 | $14.00 | $26.35 | 311,200 | — | — |
| 2011-03-18 | $13.77 | $25.90 | 731,600 | — | — |
| 2011-03-17 | $13.68 | $25.74 | 453,600 | — | — |
| 2011-03-16 | $13.58 | $25.55 | 293,200 | — | — |
| 2011-03-15 | $13.67 | $25.73 | 529,200 | — | — |
| 2011-03-14 | $13.84 | $26.04 | 214,400 | — | — |
| 2011-03-11 | $13.87 | $26.09 | 354,000 | — | — |
| 2011-03-10 | $14.00 | $26.34 | 422,800 | — | — |
| 2011-03-09 | $14.33 | $26.96 | 175,200 | — | — |
| 2011-03-08 | $14.34 | $26.99 | 179,200 | — | — |
| 2011-03-07 | $14.10 | $26.53 | 205,200 | — | — |
| 2011-03-04 | $14.28 | $26.86 | 193,200 | — | — |
| 2011-03-03 | $14.33 | $26.95 | 126,800 | — | — |
| 2011-03-02 | $14.09 | $26.52 | 190,800 | — | — |
| 2011-03-01 | $14.14 | $26.61 | 219,600 | — | — |
| 2011-02-28 | $14.35 | $27.01 | 208,800 | — | — |
| 2011-02-25 | $14.34 | $26.98 | 370,400 | — | — |
| 2011-02-24 | $14.19 | $26.69 | 388,400 | — | — |
| 2011-02-23 | $14.30 | $26.77 | 463,600 | — | — |
| 2011-02-22 | $14.58 | $27.29 | 565,600 | — | — |
| 2011-02-18 | $14.73 | $27.57 | 598,800 | — | — |
| 2011-02-17 | $14.40 | $26.95 | 601,600 | — | — |
| 2011-02-16 | $14.12 | $26.43 | 161,600 | — | — |
| 2011-02-15 | $14.02 | $26.25 | 314,400 | — | — |
| 2011-02-14 | $14.03 | $26.27 | 278,400 | — | — |
| 2011-02-11 | $14.04 | $26.28 | 184,000 | — | — |
| 2011-02-10 | $13.94 | $26.10 | 247,200 | — | — |
| 2011-02-09 | $13.99 | $26.19 | 315,200 | — | — |
| 2011-02-08 | $13.99 | $26.19 | 189,600 | — | — |
| 2011-02-07 | $13.94 | $26.09 | 275,600 | — | — |
| 2011-02-04 | $13.84 | $25.91 | 360,400 | — | — |
| 2011-02-03 | $13.86 | $25.94 | 342,000 | — | — |
| 2011-02-02 | $13.84 | $25.91 | 340,000 | — | — |
| 2011-02-01 | $13.82 | $25.87 | 730,000 | — | — |
| 2011-01-31 | $13.47 | $25.21 | 748,400 | — | — |
| 2011-01-28 | $13.34 | $24.98 | 1,004,400 | — | — |
| 2011-01-27 | $13.60 | $25.45 | 587,600 | — | — |
| 2011-01-26 | $13.57 | $25.41 | 830,000 | — | — |
| 2011-01-25 | $13.26 | $24.82 | 1,201,600 | — | — |
| 2011-01-24 | $12.75 | $23.86 | 484,000 | — | — |
| 2011-01-21 | $12.75 | $23.86 | 618,000 | — | — |
| 2011-01-20 | $12.91 | $24.16 | 403,200 | — | — |
| 2011-01-19 | $12.99 | $24.31 | 485,200 | — | — |
| 2011-01-18 | $13.05 | $24.43 | 284,800 | — | — |
| 2011-01-14 | $13.04 | $24.42 | 267,200 | — | — |
| 2011-01-13 | $13.02 | $24.37 | 252,400 | — | — |
| 2011-01-12 | $13.08 | $24.48 | 275,200 | — | — |
| 2011-01-11 | $13.13 | $24.57 | 308,400 | — | — |
| 2011-01-10 | $13.13 | $24.58 | 386,400 | — | — |
| 2011-01-07 | $13.06 | $24.45 | 438,000 | — | — |
| 2011-01-06 | $13.17 | $24.65 | 593,200 | — | — |
| 2011-01-05 | $13.11 | $24.53 | 415,200 | — | — |
| 2011-01-04 | $13.11 | $24.55 | 479,600 | — | — |
| 2011-01-03 | $13.27 | $24.83 | 373,200 | — | — |