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
- 1986-11-19 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 | $11.32 | $70.80 | 212,139 | — | — |
| 2011-12-29 | $11.21 | $70.11 | 392,625 | — | — |
| 2011-12-28 | $11.17 | $69.88 | 334,089 | — | — |
| 2011-12-27 | $11.41 | $71.38 | 206,936 | — | — |
| 2011-12-23 | $11.34 | $70.92 | 211,814 | — | — |
| 2011-12-22 | $11.22 | $70.17 | 208,128 | — | — |
| 2011-12-21 | $11.13 | $69.59 | 273,818 | — | — |
| 2011-12-20 | $11.12 | $69.53 | 289,536 | — | — |
| 2011-12-19 | $10.76 | $67.28 | 139,728 | — | — |
| 2011-12-16 | $11.01 | $68.90 | 194,361 | — | — |
| 2011-12-15 | $10.92 | $68.32 | 184,172 | — | — |
| 2011-12-14 | $10.89 | $68.09 | 128,671 | — | — |
| 2011-12-13 | $11.01 | $68.90 | 175,608 | — | — |
| 2011-12-12 | $11.29 | $70.63 | 196,204 | — | — |
| 2011-12-09 | $11.48 | $71.78 | 237,288 | — | — |
| 2011-12-08 | $11.16 | $69.82 | 160,974 | — | — |
| 2011-12-07 | $11.45 | $71.61 | 191,218 | — | — |
| 2011-12-06 | $11.48 | $71.78 | 150,242 | — | — |
| 2011-12-05 | $11.41 | $71.38 | 209,104 | — | — |
| 2011-12-02 | $11.27 | $70.51 | 140,920 | — | — |
| 2011-12-01 | $11.43 | $70.34 | 169,754 | — | — |
| 2011-11-30 | $11.37 | $70.00 | 218,751 | — | — |
| 2011-11-29 | $10.92 | $67.22 | 161,624 | — | — |
| 2011-11-28 | $10.91 | $67.16 | 163,034 | — | — |
| 2011-11-25 | $10.53 | $64.78 | 113,928 | — | — |
| 2011-11-23 | $10.63 | $65.40 | 296,366 | — | — |
| 2011-11-22 | $10.99 | $67.62 | 234,469 | — | — |
| 2011-11-21 | $11.03 | $67.90 | 135,066 | — | — |
| 2011-11-18 | $11.27 | $69.38 | 174,741 | — | — |
| 2011-11-17 | $11.24 | $69.15 | 149,375 | — | — |
| 2011-11-16 | $11.42 | $70.28 | 187,640 | — | — |
| 2011-11-15 | $11.59 | $71.31 | 136,150 | — | — |
| 2011-11-14 | $11.49 | $70.74 | 117,722 | — | — |
| 2011-11-11 | $11.62 | $71.53 | 202,816 | — | — |
| 2011-11-10 | $11.31 | $69.60 | 166,394 | — | — |
| 2011-11-09 | $11.33 | $69.72 | 175,174 | — | — |
| 2011-11-08 | $11.90 | $73.24 | 150,676 | — | — |
| 2011-11-07 | $11.69 | $71.93 | 117,072 | — | — |
| 2011-11-04 | $11.73 | $72.16 | 137,885 | — | — |
| 2011-11-03 | $11.70 | $71.99 | 179,294 | — | — |
| 2011-11-02 | $11.48 | $70.63 | 175,391 | — | — |
| 2011-11-01 | $11.24 | $69.15 | 130,622 | — | — |
| 2011-10-31 | $11.70 | $71.99 | 121,733 | — | — |
| 2011-10-28 | $11.99 | $73.80 | 245,743 | — | — |
| 2011-10-27 | $11.90 | $73.24 | 405,524 | — | — |
| 2011-10-26 | $11.37 | $70.00 | 186,123 | — | — |
| 2011-10-25 | $11.21 | $68.98 | 204,009 | — | — |
| 2011-10-24 | $11.44 | $70.40 | 209,212 | — | — |
| 2011-10-21 | $11.07 | $68.13 | 261,027 | — | — |
| 2011-10-20 | $10.89 | $66.99 | 134,199 | — | — |
| 2011-10-19 | $10.94 | $67.33 | 257,558 | — | — |
| 2011-10-18 | $11.13 | $68.47 | 143,738 | — | — |
| 2011-10-17 | $10.86 | $66.82 | 199,239 | — | — |
| 2011-10-14 | $11.11 | $68.35 | 179,077 | — | — |
| 2011-10-13 | $10.89 | $67.05 | 101,896 | — | — |
| 2011-10-12 | $10.85 | $66.76 | 203,467 | — | — |
| 2011-10-11 | $10.71 | $65.91 | 217,667 | — | — |
| 2011-10-10 | $10.66 | $65.63 | 172,356 | — | — |
| 2011-10-07 | $10.29 | $63.30 | 299,726 | — | — |
| 2011-10-06 | $10.52 | $64.72 | 183,196 | — | — |
| 2011-10-05 | $10.21 | $62.85 | 209,862 | — | — |
| 2011-10-04 | $9.95 | $61.26 | 674,356 | — | — |
| 2011-10-03 | $9.75 | $60.01 | 445,416 | — | — |
| 2011-09-30 | $10.22 | $62.90 | 168,996 | — | — |
| 2011-09-29 | $10.44 | $64.27 | 155,554 | — | — |
| 2011-09-28 | $10.30 | $63.36 | 249,428 | — | — |
| 2011-09-27 | $10.60 | $65.23 | 292,572 | — | — |
| 2011-09-26 | $10.50 | $64.61 | 164,768 | — | — |
| 2011-09-23 | $10.31 | $63.47 | 212,464 | — | — |
| 2011-09-22 | $10.33 | $63.59 | 420,917 | — | — |
| 2011-09-21 | $10.68 | $65.74 | 207,803 | — | — |
| 2011-09-20 | $11.09 | $68.24 | 253,656 | — | — |
| 2011-09-19 | $11.29 | $69.49 | 80,975 | — | — |
| 2011-09-16 | $11.46 | $70.51 | 190,134 | — | — |
| 2011-09-15 | $11.46 | $70.51 | 146,448 | — | — |
| 2011-09-14 | $11.31 | $69.60 | 246,610 | — | — |
| 2011-09-13 | $11.10 | $68.30 | 139,402 | — | — |
| 2011-09-12 | $10.94 | $67.33 | 187,424 | — | — |
| 2011-09-09 | $10.99 | $67.62 | 219,510 | — | — |
| 2011-09-08 | $11.29 | $69.49 | 176,584 | — | — |
| 2011-09-07 | $11.46 | $70.51 | 265,688 | — | — |
| 2011-09-06 | $11.15 | $68.64 | 185,364 | — | — |
| 2011-09-02 | $11.27 | $69.38 | 206,068 | — | — |
| 2011-09-01 | $11.54 | $71.02 | 267,965 | — | — |
| 2011-08-31 | $12.00 | $72.67 | 290,512 | — | — |
| 2011-08-30 | $12.04 | $72.89 | 195,987 | — | — |
| 2011-08-29 | $11.91 | $72.11 | 208,236 | — | — |
| 2011-08-26 | $11.39 | $68.98 | 222,654 | — | — |
| 2011-08-25 | $11.18 | $67.70 | 199,673 | — | — |
| 2011-08-24 | $11.43 | $69.21 | 206,719 | — | — |
| 2011-08-23 | $11.32 | $68.54 | 296,799 | — | — |
| 2011-08-22 | $10.80 | $65.41 | 263,195 | — | — |
| 2011-08-19 | $10.80 | $65.41 | 210,621 | — | — |
| 2011-08-18 | $11.01 | $66.64 | 375,064 | — | — |
| 2011-08-17 | $11.66 | $70.60 | 154,578 | — | — |
| 2011-08-16 | $11.64 | $70.49 | 186,882 | — | — |
| 2011-08-15 | $11.82 | $71.55 | 157,830 | — | — |
| 2011-08-12 | $11.43 | $69.21 | 375,172 | — | — |
| 2011-08-11 | $11.41 | $69.09 | 445,849 | — | — |
| 2011-08-10 | $10.79 | $65.35 | 579,290 | — | — |
| 2011-08-09 | $11.26 | $68.20 | 582,108 | — | — |
| 2011-08-08 | $10.50 | $63.56 | 736,686 | — | — |
| 2011-08-05 | $11.79 | $71.38 | 729,532 | — | — |
| 2011-08-04 | $12.01 | $72.72 | 657,229 | — | — |
| 2011-08-03 | $12.78 | $77.36 | 516,526 | — | — |
| 2011-08-02 | $12.78 | $77.36 | 227,640 | — | — |
| 2011-08-01 | $13.10 | $79.32 | 367,151 | — | — |
| 2011-07-29 | $13.15 | $79.65 | 203,684 | — | — |
| 2011-07-28 | $13.24 | $80.15 | 236,095 | — | — |
| 2011-07-27 | $13.37 | $80.94 | 307,206 | — | — |
| 2011-07-26 | $13.73 | $83.11 | 178,210 | — | — |
| 2011-07-25 | $13.79 | $83.51 | 149,484 | — | — |
| 2011-07-22 | $13.93 | $84.34 | 126,720 | — | — |
| 2011-07-21 | $13.95 | $84.45 | 170,730 | — | — |
| 2011-07-20 | $13.82 | $83.67 | 131,164 | — | — |
| 2011-07-19 | $13.81 | $83.62 | 164,118 | — | — |
| 2011-07-18 | $13.59 | $82.28 | 135,608 | — | — |
| 2011-07-15 | $13.72 | $83.06 | 82,167 | — | — |
| 2011-07-14 | $13.69 | $82.89 | 140,161 | — | — |
| 2011-07-13 | $13.88 | $84.06 | 130,514 | — | — |
| 2011-07-12 | $13.82 | $83.67 | 179,185 | — | — |
| 2011-07-11 | $13.88 | $84.06 | 226,881 | — | — |
| 2011-07-08 | $14.20 | $85.96 | 142,546 | — | — |
| 2011-07-07 | $14.23 | $86.13 | 291,162 | — | — |
| 2011-07-06 | $14.08 | $85.24 | 166,069 | — | — |
| 2011-07-05 | $13.96 | $84.51 | 122,492 | — | — |
| 2011-07-01 | $13.94 | $84.40 | 124,768 | — | — |
| 2011-06-30 | $13.76 | $83.34 | 149,267 | — | — |
| 2011-06-29 | $13.60 | $82.33 | 224,822 | — | — |
| 2011-06-28 | $13.49 | $81.66 | 145,473 | — | — |
| 2011-06-27 | $13.26 | $80.27 | 219,185 | — | — |
| 2011-06-24 | $13.15 | $79.65 | 194,903 | — | — |
| 2011-06-23 | $13.37 | $80.94 | 181,028 | — | — |
| 2011-06-22 | $13.32 | $80.66 | 138,102 | — | — |
| 2011-06-21 | $13.34 | $80.77 | 193,928 | — | — |
| 2011-06-20 | $13.10 | $79.32 | 115,121 | — | — |
| 2011-06-17 | $13.05 | $79.04 | 99,836 | — | — |
| 2011-06-16 | $13.02 | $78.81 | 369,752 | — | — |
| 2011-06-15 | $13.09 | $79.26 | 248,886 | — | — |
| 2011-06-14 | $13.28 | $80.43 | 112,519 | — | — |
| 2011-06-13 | $13.11 | $79.37 | 160,974 | — | — |
| 2011-06-10 | $13.19 | $79.87 | 193,060 | — | — |
| 2011-06-09 | $13.38 | $80.99 | 179,944 | — | — |
| 2011-06-08 | $13.37 | $80.94 | 162,383 | — | — |
| 2011-06-07 | $13.44 | $81.38 | 184,280 | — | — |
| 2011-06-06 | $13.34 | $80.77 | 197,180 | — | — |
| 2011-06-03 | $13.51 | $81.77 | 222,003 | — | — |
| 2011-06-02 | $13.69 | $82.89 | 185,147 | — | — |
| 2011-06-01 | $13.87 | $82.95 | 229,374 | — | — |
| 2011-05-31 | $14.23 | $85.10 | 184,172 | — | — |
| 2011-05-27 | $14.04 | $83.94 | 195,879 | — | — |
| 2011-05-26 | $13.99 | $83.66 | 125,636 | — | — |
| 2011-05-25 | $13.85 | $82.78 | 136,476 | — | — |
| 2011-05-24 | $13.68 | $81.79 | 105,473 | — | — |
| 2011-05-23 | $13.72 | $82.01 | 156,313 | — | — |
| 2011-05-20 | $13.96 | $83.44 | 116,855 | — | — |
| 2011-05-19 | $14.05 | $83.99 | 152,085 | — | — |
| 2011-05-18 | $13.99 | $83.61 | 181,462 | — | — |
| 2011-05-17 | $13.88 | $83.00 | 250,296 | — | — |
| 2011-05-16 | $13.84 | $82.73 | 176,692 | — | — |
| 2011-05-13 | $14.04 | $83.94 | 135,066 | — | — |
| 2011-05-12 | $14.25 | $85.21 | 123,576 | — | — |
| 2011-05-11 | $14.14 | $84.55 | 229,916 | — | — |
| 2011-05-10 | $14.27 | $85.32 | 265,580 | — | — |
| 2011-05-09 | $14.11 | $84.33 | 142,004 | — | — |
| 2011-05-06 | $14.00 | $83.72 | 109,267 | — | — |
| 2011-05-05 | $13.98 | $83.55 | 227,748 | — | — |
| 2011-05-04 | $14.13 | $84.49 | 196,204 | — | — |
| 2011-05-03 | $14.27 | $85.32 | 205,960 | — | — |
| 2011-05-02 | $14.49 | $86.64 | 255,824 | — | — |
| 2011-04-29 | $14.62 | $87.41 | 168,020 | — | — |
| 2011-04-28 | $14.54 | $86.92 | 182,871 | — | — |
| 2011-04-27 | $14.54 | $86.92 | 180,811 | — | — |
| 2011-04-26 | $14.50 | $86.70 | 313,059 | — | — |
| 2011-04-25 | $14.32 | $85.59 | 209,320 | — | — |
| 2011-04-21 | $14.32 | $85.59 | 151,543 | — | — |
| 2011-04-20 | $14.16 | $84.66 | 158,806 | — | — |
| 2011-04-19 | $13.99 | $83.61 | 158,047 | — | — |
| 2011-04-18 | $13.93 | $83.28 | 224,822 | — | — |
| 2011-04-15 | $14.10 | $84.27 | 163,792 | — | — |
| 2011-04-14 | $14.08 | $84.16 | 109,592 | — | — |
| 2011-04-13 | $14.07 | $84.10 | 117,397 | — | — |
| 2011-04-12 | $14.07 | $84.10 | 123,576 | — | — |
| 2011-04-11 | $14.19 | $84.82 | 184,497 | — | — |
| 2011-04-08 | $14.34 | $85.70 | 164,660 | — | — |
| 2011-04-07 | $14.45 | $86.37 | 202,383 | — | — |
| 2011-04-06 | $14.49 | $86.64 | 207,369 | — | — |
| 2011-04-05 | $14.46 | $86.48 | 129,972 | — | — |
| 2011-04-04 | $14.37 | $85.92 | 161,950 | — | — |
| 2011-04-01 | $14.27 | $85.32 | 293,114 | — | — |
| 2011-03-31 | $14.20 | $84.88 | 188,182 | — | — |
| 2011-03-30 | $14.17 | $84.71 | 266,556 | — | — |
| 2011-03-29 | $14.03 | $83.88 | 308,615 | — | — |
| 2011-03-28 | $13.97 | $83.50 | 170,296 | — | — |
| 2011-03-25 | $13.99 | $83.61 | 355,877 | — | — |
| 2011-03-24 | $13.87 | $82.89 | 272,843 | — | — |
| 2011-03-23 | $13.80 | $82.51 | 284,984 | — | — |
| 2011-03-22 | $13.76 | $82.28 | 244,876 | — | — |
| 2011-03-21 | $13.74 | $82.12 | 303,737 | — | — |
| 2011-03-18 | $13.58 | $81.18 | 296,691 | — | — |
| 2011-03-17 | $13.42 | $80.24 | 241,082 | — | — |
| 2011-03-16 | $13.38 | $79.97 | 230,675 | — | — |
| 2011-03-15 | $13.53 | $80.91 | 230,892 | — | — |
| 2011-03-14 | $13.63 | $81.46 | 165,744 | — | — |
| 2011-03-11 | $13.61 | $81.35 | 296,149 | — | — |
| 2011-03-10 | $13.58 | $81.18 | 438,370 | — | — |
| 2011-03-09 | $13.90 | $83.11 | 192,952 | — | — |
| 2011-03-08 | $14.02 | $83.83 | 303,303 | — | — |
| 2011-03-07 | $13.89 | $83.06 | 351,758 | — | — |
| 2011-03-04 | $14.01 | $83.77 | 178,210 | — | — |
| 2011-03-03 | $14.06 | $84.05 | 203,250 | — | — |
| 2011-03-02 | $13.99 | $82.67 | 245,526 | — | — |
| 2011-03-01 | $13.88 | $82.02 | 264,713 | — | — |
| 2011-02-28 | $14.09 | $83.22 | 273,818 | — | — |
| 2011-02-25 | $14.05 | $83.00 | 349,915 | — | — |
| 2011-02-24 | $13.76 | $81.31 | 442,164 | — | — |
| 2011-02-23 | $13.73 | $81.09 | 435,443 | — | — |
| 2011-02-22 | $13.94 | $82.34 | 322,382 | — | — |
| 2011-02-18 | $14.31 | $84.52 | 311,542 | — | — |
| 2011-02-17 | $14.36 | $84.85 | 318,804 | — | — |
| 2011-02-16 | $14.25 | $84.20 | 555,442 | — | — |
| 2011-02-15 | $14.02 | $82.83 | 359,780 | — | — |
| 2011-02-14 | $14.01 | $82.78 | 629,912 | — | — |
| 2011-02-11 | $13.89 | $82.07 | 340,051 | — | — |
| 2011-02-10 | $13.72 | $81.04 | 216,692 | — | — |
| 2011-02-09 | $13.62 | $80.44 | 384,928 | — | — |
| 2011-02-08 | $13.78 | $81.42 | 286,935 | — | — |
| 2011-02-07 | $13.72 | $81.04 | 166,069 | — | — |
| 2011-02-04 | $13.65 | $80.65 | 222,112 | — | — |
| 2011-02-03 | $13.63 | $80.55 | 229,700 | — | — |
| 2011-02-02 | $13.62 | $80.44 | 202,058 | — | — |
| 2011-02-01 | $13.55 | $80.05 | 165,852 | — | — |
| 2011-01-31 | $13.28 | $78.47 | 186,556 | — | — |
| 2011-01-28 | $13.23 | $78.15 | 249,645 | — | — |
| 2011-01-27 | $13.65 | $80.65 | 278,805 | — | — |
| 2011-01-26 | $13.52 | $79.89 | 267,856 | — | — |
| 2011-01-25 | $13.45 | $79.46 | 325,742 | — | — |
| 2011-01-24 | $13.46 | $79.51 | 199,131 | — | — |
| 2011-01-21 | $13.39 | $79.13 | 207,044 | — | — |
| 2011-01-20 | $13.40 | $79.18 | 307,748 | — | — |
| 2011-01-19 | $13.52 | $79.89 | 288,344 | — | — |
| 2011-01-18 | $13.75 | $81.20 | 283,141 | — | — |
| 2011-01-14 | $13.75 | $81.20 | 264,604 | — | — |
| 2011-01-13 | $13.71 | $80.98 | 179,077 | — | — |
| 2011-01-12 | $13.56 | $80.11 | 261,244 | — | — |
| 2011-01-11 | $13.51 | $79.78 | 216,150 | — | — |
| 2011-01-10 | $13.51 | $79.78 | 229,266 | — | — |
| 2011-01-07 | $13.56 | $80.11 | 253,873 | — | — |
| 2011-01-06 | $13.75 | $81.20 | 218,968 | — | — |
| 2011-01-05 | $13.77 | $81.36 | 378,316 | — | — |
| 2011-01-04 | $13.48 | $79.62 | 219,835 | — | — |
| 2011-01-03 | $13.61 | $80.38 | 200,974 | — | — |