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
- 1995-08-04 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 | $10.18 | $44.42 | 574,100 | — | — |
| 2011-12-29 | $10.33 | $45.07 | 516,500 | — | — |
| 2011-12-28 | $10.21 | $44.55 | 723,200 | — | — |
| 2011-12-27 | $10.42 | $45.47 | 672,200 | — | — |
| 2011-12-23 | $10.53 | $45.95 | 303,200 | — | — |
| 2011-12-22 | $10.61 | $46.29 | 404,500 | — | — |
| 2011-12-21 | $10.69 | $46.64 | 1,116,600 | — | — |
| 2011-12-20 | $10.44 | $45.55 | 705,900 | — | — |
| 2011-12-19 | $10.24 | $44.68 | 822,300 | — | — |
| 2011-12-16 | $10.55 | $46.03 | 1,536,100 | — | — |
| 2011-12-15 | $10.59 | $46.21 | 518,000 | — | — |
| 2011-12-14 | $10.50 | $45.81 | 696,700 | — | — |
| 2011-12-13 | $10.56 | $46.08 | 744,300 | — | — |
| 2011-12-12 | $10.89 | $46.43 | 1,580,400 | — | — |
| 2011-12-09 | $10.81 | $46.08 | 1,010,400 | — | — |
| 2011-12-08 | $10.49 | $44.72 | 754,400 | — | — |
| 2011-12-07 | $10.70 | $45.62 | 682,500 | — | — |
| 2011-12-06 | $10.53 | $44.89 | 548,400 | — | — |
| 2011-12-05 | $10.47 | $44.64 | 739,500 | — | — |
| 2011-12-02 | $10.25 | $43.70 | 693,100 | — | — |
| 2011-12-01 | $10.25 | $43.70 | 949,000 | — | — |
| 2011-11-30 | $10.33 | $44.04 | 1,516,000 | — | — |
| 2011-11-29 | $10.03 | $42.76 | 826,000 | — | — |
| 2011-11-28 | $10.18 | $43.40 | 883,400 | — | — |
| 2011-11-25 | $9.79 | $41.74 | 539,400 | — | — |
| 2011-11-23 | $9.85 | $41.99 | 1,064,500 | — | — |
| 2011-11-22 | $9.96 | $42.46 | 741,100 | — | — |
| 2011-11-21 | $9.99 | $42.59 | 2,346,300 | — | — |
| 2011-11-18 | $10.09 | $43.02 | 1,128,200 | — | — |
| 2011-11-17 | $10.24 | $43.65 | 571,600 | — | — |
| 2011-11-16 | $10.46 | $44.59 | 970,300 | — | — |
| 2011-11-15 | $10.81 | $46.08 | 748,600 | — | — |
| 2011-11-14 | $10.23 | $43.61 | 782,100 | — | — |
| 2011-11-11 | $10.75 | $45.83 | 466,300 | — | — |
| 2011-11-10 | $10.50 | $44.76 | 599,700 | — | — |
| 2011-11-09 | $10.48 | $44.68 | 626,100 | — | — |
| 2011-11-08 | $10.85 | $46.26 | 799,900 | — | — |
| 2011-11-07 | $10.80 | $46.04 | 635,000 | — | — |
| 2011-11-04 | $10.94 | $46.64 | 721,500 | — | — |
| 2011-11-03 | $11.53 | $49.15 | 475,000 | — | — |
| 2011-11-02 | $11.35 | $48.39 | 378,800 | — | — |
| 2011-11-01 | $11.17 | $47.62 | 531,000 | — | — |
| 2011-10-31 | $11.62 | $49.54 | 446,900 | — | — |
| 2011-10-28 | $11.93 | $50.86 | 453,200 | — | — |
| 2011-10-27 | $11.91 | $50.77 | 991,700 | — | — |
| 2011-10-26 | $11.36 | $48.43 | 760,300 | — | — |
| 2011-10-25 | $11.05 | $47.11 | 513,000 | — | — |
| 2011-10-24 | $11.44 | $48.77 | 963,900 | — | — |
| 2011-10-21 | $11.03 | $47.02 | 1,149,600 | — | — |
| 2011-10-20 | $11.35 | $48.39 | 399,900 | — | — |
| 2011-10-19 | $11.40 | $48.60 | 514,400 | — | — |
| 2011-10-18 | $11.29 | $48.13 | 686,100 | — | — |
| 2011-10-17 | $11.12 | $47.41 | 465,300 | — | — |
| 2011-10-14 | $11.46 | $48.86 | 519,800 | — | — |
| 2011-10-13 | $11.15 | $47.53 | 519,900 | — | — |
| 2011-10-12 | $11.16 | $47.58 | 764,100 | — | — |
| 2011-10-11 | $11.00 | $46.89 | 639,600 | — | — |
| 2011-10-10 | $11.01 | $46.94 | 617,600 | — | — |
| 2011-10-07 | $10.51 | $44.81 | 712,100 | — | — |
| 2011-10-06 | $11.15 | $47.53 | 544,500 | — | — |
| 2011-10-05 | $10.79 | $46.00 | 685,700 | — | — |
| 2011-10-04 | $11.00 | $46.89 | 1,100,000 | — | — |
| 2011-10-03 | $10.32 | $44.00 | 1,072,800 | — | — |
| 2011-09-30 | $11.17 | $47.62 | 639,900 | — | — |
| 2011-09-29 | $11.59 | $49.41 | 740,300 | — | — |
| 2011-09-28 | $11.56 | $49.28 | 706,000 | — | — |
| 2011-09-27 | $12.09 | $50.48 | 753,900 | — | — |
| 2011-09-26 | $11.94 | $49.85 | 705,900 | — | — |
| 2011-09-23 | $11.82 | $49.35 | 532,900 | — | — |
| 2011-09-22 | $11.62 | $48.51 | 890,100 | — | — |
| 2011-09-21 | $11.75 | $49.06 | 562,700 | — | — |
| 2011-09-20 | $12.09 | $50.48 | 396,100 | — | — |
| 2011-09-19 | $12.08 | $50.43 | 691,000 | — | — |
| 2011-09-16 | $12.47 | $52.06 | 722,700 | — | — |
| 2011-09-15 | $12.60 | $52.60 | 309,500 | — | — |
| 2011-09-14 | $12.46 | $52.02 | 463,600 | — | — |
| 2011-09-13 | $12.38 | $51.69 | 486,800 | — | — |
| 2011-09-12 | $12.14 | $50.68 | 585,600 | — | — |
| 2011-09-09 | $12.09 | $50.48 | 596,200 | — | — |
| 2011-09-08 | $12.10 | $50.52 | 464,600 | — | — |
| 2011-09-07 | $12.49 | $52.15 | 524,400 | — | — |
| 2011-09-06 | $12.16 | $50.77 | 652,500 | — | — |
| 2011-09-02 | $12.12 | $50.60 | 709,300 | — | — |
| 2011-09-01 | $12.17 | $50.81 | 897,000 | — | — |
| 2011-08-31 | $12.56 | $52.44 | 565,800 | — | — |
| 2011-08-30 | $12.52 | $52.27 | 435,600 | — | — |
| 2011-08-29 | $12.41 | $51.81 | 399,600 | — | — |
| 2011-08-26 | $12.07 | $50.39 | 453,600 | — | — |
| 2011-08-25 | $11.99 | $50.06 | 1,038,400 | — | — |
| 2011-08-24 | $12.00 | $50.10 | 1,280,400 | — | — |
| 2011-08-23 | $12.34 | $51.52 | 613,800 | — | — |
| 2011-08-22 | $12.11 | $50.56 | 577,500 | — | — |
| 2011-08-19 | $12.10 | $50.52 | 849,400 | — | — |
| 2011-08-18 | $12.13 | $50.64 | 1,221,600 | — | — |
| 2011-08-17 | $12.39 | $51.73 | 495,900 | — | — |
| 2011-08-16 | $12.36 | $51.60 | 844,000 | — | — |
| 2011-08-15 | $12.60 | $52.60 | 871,300 | — | — |
| 2011-08-12 | $12.25 | $51.14 | 769,800 | — | — |
| 2011-08-11 | $12.24 | $51.10 | 1,901,100 | — | — |
| 2011-08-10 | $12.05 | $50.31 | 2,615,100 | — | — |
| 2011-08-09 | $12.55 | $52.40 | 2,226,600 | — | — |
| 2011-08-08 | $11.76 | $49.10 | 2,605,200 | — | — |
| 2011-08-05 | $12.92 | $53.94 | 1,269,200 | — | — |
| 2011-08-04 | $13.57 | $56.65 | 791,600 | — | — |
| 2011-08-03 | $14.20 | $59.28 | 762,300 | — | — |
| 2011-08-02 | $14.00 | $58.45 | 592,500 | — | — |
| 2011-08-01 | $14.30 | $59.70 | 530,900 | — | — |
| 2011-07-29 | $14.33 | $59.83 | 604,400 | — | — |
| 2011-07-28 | $14.35 | $59.91 | 289,000 | — | — |
| 2011-07-27 | $14.45 | $60.33 | 998,800 | — | — |
| 2011-07-26 | $14.66 | $61.21 | 249,100 | — | — |
| 2011-07-25 | $14.85 | $62.00 | 344,900 | — | — |
| 2011-07-22 | $15.06 | $62.88 | 469,000 | — | — |
| 2011-07-21 | $14.96 | $62.46 | 457,500 | — | — |
| 2011-07-20 | $14.95 | $62.42 | 237,500 | — | — |
| 2011-07-19 | $14.79 | $61.75 | 396,400 | — | — |
| 2011-07-18 | $14.60 | $60.95 | 632,300 | — | — |
| 2011-07-15 | $14.85 | $62.00 | 588,000 | — | — |
| 2011-07-14 | $14.91 | $62.25 | 401,200 | — | — |
| 2011-07-13 | $15.11 | $63.08 | 293,500 | — | — |
| 2011-07-12 | $15.12 | $63.13 | 497,500 | — | — |
| 2011-07-11 | $15.18 | $63.38 | 291,700 | — | — |
| 2011-07-08 | $15.34 | $64.04 | 267,400 | — | — |
| 2011-07-07 | $15.30 | $63.88 | 322,500 | — | — |
| 2011-07-06 | $14.98 | $62.54 | 1,004,100 | — | — |
| 2011-07-05 | $14.91 | $62.25 | 983,300 | — | — |
| 2011-07-01 | $15.31 | $63.92 | 356,000 | — | — |
| 2011-06-30 | $15.12 | $63.13 | 418,200 | — | — |
| 2011-06-29 | $14.98 | $62.54 | 341,600 | — | — |
| 2011-06-28 | $14.83 | $61.91 | 474,000 | — | — |
| 2011-06-27 | $14.97 | $61.46 | 646,100 | — | — |
| 2011-06-24 | $15.03 | $61.70 | 488,000 | — | — |
| 2011-06-23 | $15.11 | $62.03 | 738,300 | — | — |
| 2011-06-22 | $15.40 | $63.22 | 481,800 | — | — |
| 2011-06-21 | $15.35 | $63.02 | 626,100 | — | — |
| 2011-06-20 | $15.17 | $62.28 | 400,900 | — | — |
| 2011-06-17 | $15.08 | $61.91 | 659,300 | — | — |
| 2011-06-16 | $15.05 | $61.78 | 730,600 | — | — |
| 2011-06-15 | $14.96 | $61.41 | 651,900 | — | — |
| 2011-06-14 | $15.10 | $61.99 | 483,700 | — | — |
| 2011-06-13 | $14.85 | $60.96 | 412,400 | — | — |
| 2011-06-10 | $14.80 | $60.76 | 836,500 | — | — |
| 2011-06-09 | $14.85 | $60.96 | 376,600 | — | — |
| 2011-06-08 | $14.93 | $61.29 | 454,800 | — | — |
| 2011-06-07 | $15.03 | $61.70 | 357,600 | — | — |
| 2011-06-06 | $14.96 | $61.41 | 382,900 | — | — |
| 2011-06-03 | $15.06 | $61.83 | 492,600 | — | — |
| 2011-06-02 | $15.04 | $61.74 | 332,400 | — | — |
| 2011-06-01 | $15.09 | $61.95 | 457,700 | — | — |
| 2011-05-31 | $15.55 | $63.84 | 553,000 | — | — |
| 2011-05-27 | $15.34 | $62.97 | 211,000 | — | — |
| 2011-05-26 | $15.30 | $62.81 | 405,100 | — | — |
| 2011-05-25 | $15.17 | $62.28 | 304,600 | — | — |
| 2011-05-24 | $15.24 | $62.56 | 409,800 | — | — |
| 2011-05-23 | $15.17 | $62.28 | 430,000 | — | — |
| 2011-05-20 | $15.16 | $62.24 | 577,300 | — | — |
| 2011-05-19 | $15.22 | $62.48 | 594,800 | — | — |
| 2011-05-18 | $15.08 | $61.91 | 461,400 | — | — |
| 2011-05-17 | $15.11 | $62.03 | 282,800 | — | — |
| 2011-05-16 | $15.19 | $62.36 | 381,100 | — | — |
| 2011-05-13 | $15.34 | $62.97 | 310,300 | — | — |
| 2011-05-12 | $15.52 | $63.71 | 408,000 | — | — |
| 2011-05-11 | $15.42 | $63.30 | 288,000 | — | — |
| 2011-05-10 | $15.63 | $64.17 | 500,500 | — | — |
| 2011-05-09 | $15.45 | $63.43 | 304,000 | — | — |
| 2011-05-06 | $15.45 | $63.43 | 387,500 | — | — |
| 2011-05-05 | $15.44 | $63.39 | 531,000 | — | — |
| 2011-05-04 | $15.61 | $64.08 | 456,500 | — | — |
| 2011-05-03 | $15.63 | $64.17 | 307,800 | — | — |
| 2011-05-02 | $15.69 | $64.41 | 269,000 | — | — |
| 2011-04-29 | $15.83 | $64.99 | 342,000 | — | — |
| 2011-04-28 | $15.71 | $64.49 | 318,000 | — | — |
| 2011-04-27 | $15.70 | $64.45 | 222,300 | — | — |
| 2011-04-26 | $15.62 | $64.12 | 489,900 | — | — |
| 2011-04-25 | $15.38 | $63.14 | 303,900 | — | — |
| 2011-04-21 | $15.26 | $62.65 | 488,000 | — | — |
| 2011-04-20 | $15.22 | $62.48 | 469,800 | — | — |
| 2011-04-19 | $15.11 | $62.03 | 361,300 | — | — |
| 2011-04-18 | $15.17 | $62.28 | 479,000 | — | — |
| 2011-04-15 | $15.17 | $62.28 | 873,500 | — | — |
| 2011-04-14 | $15.36 | $63.06 | 460,800 | — | — |
| 2011-04-13 | $15.31 | $62.85 | 286,200 | — | — |
| 2011-04-12 | $15.30 | $62.81 | 319,200 | — | — |
| 2011-04-11 | $15.47 | $63.51 | 273,700 | — | — |
| 2011-04-08 | $15.56 | $63.88 | 337,200 | — | — |
| 2011-04-07 | $15.77 | $64.74 | 444,400 | — | — |
| 2011-04-06 | $15.80 | $64.86 | 432,300 | — | — |
| 2011-04-05 | $15.50 | $63.63 | 546,800 | — | — |
| 2011-04-04 | $15.65 | $64.25 | 582,200 | — | — |
| 2011-04-01 | $15.54 | $63.80 | 496,900 | — | — |
| 2011-03-31 | $15.55 | $63.84 | 341,200 | — | — |
| 2011-03-30 | $15.65 | $64.25 | 505,300 | — | — |
| 2011-03-29 | $15.66 | $64.29 | 488,200 | — | — |
| 2011-03-28 | $15.69 | $63.39 | 359,400 | — | — |
| 2011-03-25 | $15.91 | $64.27 | 341,600 | — | — |
| 2011-03-24 | $15.60 | $63.02 | 429,000 | — | — |
| 2011-03-23 | $15.67 | $63.30 | 507,500 | — | — |
| 2011-03-22 | $15.82 | $63.91 | 253,800 | — | — |
| 2011-03-21 | $15.95 | $64.44 | 284,400 | — | — |
| 2011-03-18 | $15.74 | $63.59 | 651,900 | — | — |
| 2011-03-17 | $15.74 | $63.59 | 293,200 | — | — |
| 2011-03-16 | $15.63 | $63.14 | 462,200 | — | — |
| 2011-03-15 | $15.91 | $64.27 | 561,100 | — | — |
| 2011-03-14 | $15.97 | $64.52 | 335,500 | — | — |
| 2011-03-11 | $16.04 | $64.80 | 464,100 | — | — |
| 2011-03-10 | $15.93 | $64.35 | 646,300 | — | — |
| 2011-03-09 | $16.37 | $66.13 | 257,800 | — | — |
| 2011-03-08 | $16.37 | $66.13 | 613,800 | — | — |
| 2011-03-07 | $16.12 | $65.12 | 428,700 | — | — |
| 2011-03-04 | $16.10 | $65.04 | 329,900 | — | — |
| 2011-03-03 | $16.30 | $65.85 | 483,200 | — | — |
| 2011-03-02 | $16.07 | $64.92 | 721,800 | — | — |
| 2011-03-01 | $16.12 | $65.12 | 613,300 | — | — |
| 2011-02-28 | $16.38 | $66.17 | 416,200 | — | — |
| 2011-02-25 | $16.44 | $66.42 | 705,900 | — | — |
| 2011-02-24 | $16.41 | $66.29 | 1,073,900 | — | — |
| 2011-02-23 | $16.71 | $67.51 | 513,800 | — | — |
| 2011-02-22 | $16.62 | $67.14 | 509,800 | — | — |
| 2011-02-18 | $16.84 | $68.03 | 546,900 | — | — |
| 2011-02-17 | $16.90 | $68.27 | 1,637,400 | — | — |
| 2011-02-16 | $17.06 | $68.92 | 1,227,000 | — | — |
| 2011-02-15 | $16.59 | $67.02 | 913,900 | — | — |
| 2011-02-14 | $16.58 | $66.98 | 1,466,000 | — | — |
| 2011-02-11 | $16.66 | $67.30 | 811,300 | — | — |
| 2011-02-10 | $16.35 | $66.05 | 1,269,900 | — | — |
| 2011-02-09 | $16.04 | $64.80 | 666,100 | — | — |
| 2011-02-08 | $15.59 | $62.98 | 350,100 | — | — |
| 2011-02-07 | $15.50 | $62.62 | 238,400 | — | — |
| 2011-02-04 | $15.28 | $61.73 | 280,100 | — | — |
| 2011-02-03 | $15.47 | $62.50 | 207,900 | — | — |
| 2011-02-02 | $15.46 | $62.46 | 452,000 | — | — |
| 2011-02-01 | $15.39 | $62.17 | 557,900 | — | — |
| 2011-01-31 | $14.97 | $60.48 | 377,400 | — | — |
| 2011-01-28 | $15.00 | $60.60 | 478,200 | — | — |
| 2011-01-27 | $15.28 | $61.73 | 236,900 | — | — |
| 2011-01-26 | $15.19 | $61.37 | 330,000 | — | — |
| 2011-01-25 | $15.22 | $61.49 | 380,600 | — | — |
| 2011-01-24 | $15.17 | $61.28 | 314,400 | — | — |
| 2011-01-21 | $15.04 | $60.76 | 454,200 | — | — |
| 2011-01-20 | $15.06 | $60.84 | 444,200 | — | — |
| 2011-01-19 | $15.02 | $60.68 | 487,900 | — | — |
| 2011-01-18 | $15.16 | $61.24 | 539,200 | — | — |
| 2011-01-14 | $15.36 | $62.05 | 468,700 | — | — |
| 2011-01-13 | $15.32 | $61.89 | 261,800 | — | — |
| 2011-01-12 | $15.23 | $61.53 | 331,100 | — | — |
| 2011-01-11 | $15.15 | $61.20 | 393,700 | — | — |
| 2011-01-10 | $15.19 | $61.37 | 448,700 | — | — |
| 2011-01-07 | $15.18 | $61.32 | 719,400 | — | — |
| 2011-01-06 | $15.19 | $61.37 | 519,000 | — | — |
| 2011-01-05 | $15.12 | $61.08 | 434,700 | — | — |
| 2011-01-04 | $14.86 | $60.03 | 403,500 | — | — |
| 2011-01-03 | $15.06 | $60.84 | 424,300 | — | — |