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
- 1981-03-25 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 | $17.35 | $19.50 | 569,900 | — | — |
| 2011-12-29 | $17.17 | $19.30 | 363,800 | — | — |
| 2011-12-28 | $16.85 | $18.94 | 597,900 | — | — |
| 2011-12-27 | $17.36 | $19.51 | 652,000 | — | — |
| 2011-12-23 | $17.30 | $19.45 | 550,000 | — | — |
| 2011-12-22 | $17.29 | $19.27 | 972,100 | — | — |
| 2011-12-21 | $16.77 | $18.69 | 708,600 | — | — |
| 2011-12-20 | $16.79 | $18.71 | 804,300 | — | — |
| 2011-12-19 | $15.98 | $17.81 | 895,600 | — | — |
| 2011-12-16 | $16.37 | $18.24 | 1,520,400 | — | — |
| 2011-12-15 | $16.01 | $17.84 | 866,100 | — | — |
| 2011-12-14 | $15.81 | $17.62 | 1,263,400 | — | — |
| 2011-12-13 | $15.77 | $17.57 | 1,010,500 | — | — |
| 2011-12-12 | $16.12 | $17.96 | 877,900 | — | — |
| 2011-12-09 | $16.78 | $18.70 | 641,000 | — | — |
| 2011-12-08 | $16.14 | $17.99 | 1,010,300 | — | — |
| 2011-12-07 | $16.75 | $18.67 | 858,700 | — | — |
| 2011-12-06 | $16.76 | $18.68 | 729,600 | — | — |
| 2011-12-05 | $16.74 | $18.65 | 1,290,600 | — | — |
| 2011-12-02 | $16.66 | $18.56 | 1,287,800 | — | — |
| 2011-12-01 | $16.71 | $18.62 | 1,219,100 | — | — |
| 2011-11-30 | $16.80 | $18.72 | 2,331,000 | — | — |
| 2011-11-29 | $15.68 | $17.47 | 1,328,400 | — | — |
| 2011-11-28 | $15.54 | $17.32 | 933,700 | — | — |
| 2011-11-25 | $15.21 | $16.95 | 258,000 | — | — |
| 2011-11-23 | $15.19 | $16.93 | 916,200 | — | — |
| 2011-11-22 | $15.30 | $17.05 | 644,300 | — | — |
| 2011-11-21 | $15.42 | $17.18 | 858,200 | — | — |
| 2011-11-18 | $15.82 | $17.63 | 1,009,900 | — | — |
| 2011-11-17 | $15.97 | $17.80 | 1,294,600 | — | — |
| 2011-11-16 | $15.98 | $17.81 | 767,400 | — | — |
| 2011-11-15 | $16.34 | $18.21 | 615,100 | — | — |
| 2011-11-14 | $16.13 | $17.97 | 671,100 | — | — |
| 2011-11-11 | $16.31 | $18.17 | 542,500 | — | — |
| 2011-11-10 | $15.95 | $17.77 | 883,300 | — | — |
| 2011-11-09 | $15.89 | $17.71 | 903,100 | — | — |
| 2011-11-08 | $16.85 | $18.78 | 724,700 | — | — |
| 2011-11-07 | $16.70 | $18.61 | 679,500 | — | — |
| 2011-11-04 | $16.50 | $18.39 | 876,600 | — | — |
| 2011-11-03 | $16.47 | $18.35 | 1,125,500 | — | — |
| 2011-11-02 | $15.93 | $17.75 | 998,500 | — | — |
| 2011-11-01 | $15.58 | $17.36 | 1,279,200 | — | — |
| 2011-10-31 | $16.19 | $18.04 | 859,700 | — | — |
| 2011-10-28 | $16.94 | $18.88 | 1,049,100 | — | — |
| 2011-10-27 | $16.94 | $18.88 | 1,266,800 | — | — |
| 2011-10-26 | $15.71 | $17.51 | 2,525,600 | — | — |
| 2011-10-25 | $15.78 | $17.58 | 1,186,500 | — | — |
| 2011-10-24 | $16.35 | $18.22 | 1,258,700 | — | — |
| 2011-10-21 | $15.72 | $17.52 | 1,603,400 | — | — |
| 2011-10-20 | $15.34 | $17.09 | 2,431,900 | — | — |
| 2011-10-19 | $14.44 | $16.09 | 1,985,600 | — | — |
| 2011-10-18 | $15.45 | $17.22 | 1,845,400 | — | — |
| 2011-10-17 | $15.08 | $16.80 | 891,800 | — | — |
| 2011-10-14 | $15.54 | $17.32 | 674,300 | — | — |
| 2011-10-13 | $15.48 | $17.25 | 569,400 | — | — |
| 2011-10-12 | $15.62 | $17.41 | 799,900 | — | — |
| 2011-10-11 | $15.27 | $17.02 | 812,400 | — | — |
| 2011-10-10 | $15.47 | $17.24 | 797,000 | — | — |
| 2011-10-07 | $14.65 | $16.32 | 879,900 | — | — |
| 2011-10-06 | $15.13 | $16.86 | 1,135,200 | — | — |
| 2011-10-05 | $14.95 | $16.66 | 1,070,100 | — | — |
| 2011-10-04 | $14.78 | $16.47 | 1,622,200 | — | — |
| 2011-10-03 | $14.15 | $15.77 | 1,550,900 | — | — |
| 2011-09-30 | $15.38 | $17.14 | 1,200,600 | — | — |
| 2011-09-29 | $15.82 | $17.63 | 1,596,200 | — | — |
| 2011-09-28 | $15.64 | $17.43 | 1,267,600 | — | — |
| 2011-09-27 | $15.99 | $17.82 | 1,190,300 | — | — |
| 2011-09-26 | $15.54 | $17.32 | 1,264,100 | — | — |
| 2011-09-23 | $15.27 | $17.02 | 1,212,300 | — | — |
| 2011-09-22 | $14.93 | $16.64 | 1,542,400 | — | — |
| 2011-09-21 | $15.25 | $16.99 | 1,076,600 | — | — |
| 2011-09-20 | $15.97 | $17.80 | 1,628,900 | — | — |
| 2011-09-19 | $15.84 | $17.65 | 1,686,300 | — | — |
| 2011-09-16 | $16.88 | $18.81 | 1,487,900 | — | — |
| 2011-09-15 | $16.90 | $18.83 | 847,600 | — | — |
| 2011-09-14 | $16.55 | $18.44 | 1,187,800 | — | — |
| 2011-09-13 | $16.26 | $18.12 | 1,054,500 | — | — |
| 2011-09-12 | $15.99 | $17.82 | 1,834,000 | — | — |
| 2011-09-09 | $15.64 | $17.43 | 1,106,000 | — | — |
| 2011-09-08 | $16.20 | $18.05 | 697,600 | — | — |
| 2011-09-07 | $16.68 | $18.59 | 1,251,200 | — | — |
| 2011-09-06 | $15.91 | $17.73 | 1,496,100 | — | — |
| 2011-09-02 | $16.32 | $18.19 | 1,131,800 | — | — |
| 2011-09-01 | $17.01 | $18.95 | 1,593,400 | — | — |
| 2011-08-31 | $17.11 | $19.07 | 1,336,900 | — | — |
| 2011-08-30 | $17.08 | $19.03 | 1,191,400 | — | — |
| 2011-08-29 | $17.06 | $19.01 | 1,025,800 | — | — |
| 2011-08-26 | $16.49 | $18.38 | 717,300 | — | — |
| 2011-08-25 | $16.19 | $18.04 | 1,350,200 | — | — |
| 2011-08-24 | $16.50 | $18.39 | 3,367,900 | — | — |
| 2011-08-23 | $16.28 | $18.14 | 2,206,800 | — | — |
| 2011-08-22 | $15.87 | $17.68 | 924,100 | — | — |
| 2011-08-19 | $15.71 | $17.51 | 1,405,300 | — | — |
| 2011-08-18 | $16.13 | $17.97 | 1,267,600 | — | — |
| 2011-08-17 | $17.14 | $19.10 | 894,200 | — | — |
| 2011-08-16 | $17.28 | $19.26 | 997,500 | — | — |
| 2011-08-15 | $17.48 | $19.48 | 1,540,900 | — | — |
| 2011-08-12 | $17.07 | $19.02 | 1,453,500 | — | — |
| 2011-08-11 | $17.48 | $19.48 | 2,052,300 | — | — |
| 2011-08-10 | $16.49 | $18.38 | 2,238,200 | — | — |
| 2011-08-09 | $17.15 | $19.11 | 2,665,300 | — | — |
| 2011-08-08 | $16.12 | $17.96 | 2,908,700 | — | — |
| 2011-08-05 | $17.76 | $19.79 | 1,319,700 | — | — |
| 2011-08-04 | $18.02 | $20.08 | 1,195,200 | — | — |
| 2011-08-03 | $19.18 | $21.37 | 1,302,400 | — | — |
| 2011-08-02 | $18.96 | $21.13 | 1,572,400 | — | — |
| 2011-08-01 | $19.52 | $21.75 | 1,158,200 | — | — |
| 2011-07-29 | $19.78 | $22.04 | 1,051,300 | — | — |
| 2011-07-28 | $19.81 | $22.07 | 747,700 | — | — |
| 2011-07-27 | $19.89 | $22.16 | 1,537,800 | — | — |
| 2011-07-26 | $20.27 | $22.59 | 825,400 | — | — |
| 2011-07-25 | $20.36 | $22.69 | 961,600 | — | — |
| 2011-07-22 | $20.52 | $22.87 | 1,008,600 | — | — |
| 2011-07-21 | $20.62 | $22.98 | 2,535,900 | — | — |
| 2011-07-20 | $21.34 | $23.78 | 709,400 | — | — |
| 2011-07-19 | $21.29 | $23.72 | 951,300 | — | — |
| 2011-07-18 | $21.17 | $23.59 | 580,500 | — | — |
| 2011-07-15 | $21.83 | $24.33 | 376,400 | — | — |
| 2011-07-14 | $22.05 | $24.57 | 1,278,900 | — | — |
| 2011-07-13 | $21.88 | $24.38 | 575,300 | — | — |
| 2011-07-12 | $21.76 | $24.25 | 737,700 | — | — |
| 2011-07-11 | $21.89 | $24.39 | 573,700 | — | — |
| 2011-07-08 | $22.76 | $25.36 | 487,100 | — | — |
| 2011-07-07 | $22.90 | $25.52 | 445,900 | — | — |
| 2011-07-06 | $22.59 | $25.17 | 596,400 | — | — |
| 2011-07-05 | $22.54 | $25.12 | 648,000 | — | — |
| 2011-07-01 | $22.91 | $25.53 | 731,300 | — | — |
| 2011-06-30 | $22.51 | $25.08 | 945,400 | — | — |
| 2011-06-29 | $22.06 | $24.58 | 784,800 | — | — |
| 2011-06-28 | $21.75 | $24.24 | 470,200 | — | — |
| 2011-06-27 | $21.40 | $23.85 | 911,000 | — | — |
| 2011-06-24 | $21.34 | $23.78 | 1,674,900 | — | — |
| 2011-06-23 | $21.48 | $23.94 | 974,800 | — | — |
| 2011-06-22 | $21.84 | $24.34 | 554,100 | — | — |
| 2011-06-21 | $22.01 | $24.53 | 430,600 | — | — |
| 2011-06-20 | $21.61 | $24.08 | 488,400 | — | — |
| 2011-06-17 | $21.58 | $24.05 | 698,100 | — | — |
| 2011-06-16 | $21.55 | $24.01 | 1,042,000 | — | — |
| 2011-06-15 | $21.81 | $24.17 | 771,800 | — | — |
| 2011-06-14 | $22.23 | $24.64 | 1,154,300 | — | — |
| 2011-06-13 | $21.52 | $23.85 | 615,600 | — | — |
| 2011-06-10 | $21.57 | $23.90 | 839,100 | — | — |
| 2011-06-09 | $21.70 | $24.05 | 1,107,300 | — | — |
| 2011-06-08 | $21.83 | $24.19 | 848,800 | — | — |
| 2011-06-07 | $22.02 | $24.40 | 671,400 | — | — |
| 2011-06-06 | $22.09 | $24.48 | 783,100 | — | — |
| 2011-06-03 | $22.27 | $24.68 | 1,302,000 | — | — |
| 2011-06-02 | $22.47 | $24.90 | 1,794,600 | — | — |
| 2011-06-01 | $22.94 | $25.42 | 1,569,500 | — | — |
| 2011-05-31 | $23.64 | $26.20 | 2,160,300 | — | — |
| 2011-05-27 | $23.18 | $25.69 | 521,200 | — | — |
| 2011-05-26 | $22.87 | $25.34 | 764,700 | — | — |
| 2011-05-25 | $22.77 | $25.23 | 705,400 | — | — |
| 2011-05-24 | $22.60 | $25.05 | 707,000 | — | — |
| 2011-05-23 | $22.48 | $24.91 | 836,700 | — | — |
| 2011-05-20 | $23.02 | $25.51 | 635,100 | — | — |
| 2011-05-19 | $23.34 | $25.87 | 873,300 | — | — |
| 2011-05-18 | $23.26 | $25.78 | 481,100 | — | — |
| 2011-05-17 | $22.93 | $25.41 | 885,700 | — | — |
| 2011-05-16 | $22.73 | $25.19 | 568,400 | — | — |
| 2011-05-13 | $22.93 | $25.41 | 677,700 | — | — |
| 2011-05-12 | $23.09 | $25.59 | 946,000 | — | — |
| 2011-05-11 | $22.52 | $24.96 | 520,200 | — | — |
| 2011-05-10 | $23.02 | $25.51 | 731,700 | — | — |
| 2011-05-09 | $22.56 | $25.00 | 571,600 | — | — |
| 2011-05-06 | $22.34 | $24.76 | 630,700 | — | — |
| 2011-05-05 | $22.35 | $24.77 | 880,800 | — | — |
| 2011-05-04 | $22.43 | $24.86 | 1,214,600 | — | — |
| 2011-05-03 | $22.42 | $24.85 | 814,400 | — | — |
| 2011-05-02 | $22.39 | $24.81 | 750,500 | — | — |
| 2011-04-29 | $22.34 | $24.76 | 1,061,300 | — | — |
| 2011-04-28 | $22.26 | $24.67 | 1,000,000 | — | — |
| 2011-04-27 | $22.19 | $24.59 | 1,856,700 | — | — |
| 2011-04-26 | $23.07 | $25.57 | 782,000 | — | — |
| 2011-04-25 | $22.90 | $25.38 | 360,400 | — | — |
| 2011-04-21 | $23.08 | $25.58 | 568,500 | — | — |
| 2011-04-20 | $22.83 | $25.30 | 755,200 | — | — |
| 2011-04-19 | $22.57 | $25.01 | 489,600 | — | — |
| 2011-04-18 | $22.53 | $24.97 | 748,200 | — | — |
| 2011-04-15 | $23.26 | $25.78 | 347,900 | — | — |
| 2011-04-14 | $23.12 | $25.62 | 464,400 | — | — |
| 2011-04-13 | $23.15 | $25.65 | 724,700 | — | — |
| 2011-04-12 | $23.17 | $25.68 | 853,300 | — | — |
| 2011-04-11 | $23.38 | $25.91 | 627,600 | — | — |
| 2011-04-08 | $23.58 | $26.13 | 598,200 | — | — |
| 2011-04-07 | $23.91 | $26.50 | 432,800 | — | — |
| 2011-04-06 | $23.96 | $26.55 | 387,100 | — | — |
| 2011-04-05 | $23.99 | $26.59 | 894,900 | — | — |
| 2011-04-04 | $23.97 | $26.56 | 713,300 | — | — |
| 2011-04-01 | $23.99 | $26.59 | 668,100 | — | — |
| 2011-03-31 | $23.88 | $26.46 | 661,400 | — | — |
| 2011-03-30 | $23.61 | $26.16 | 563,800 | — | — |
| 2011-03-29 | $23.36 | $25.89 | 463,800 | — | — |
| 2011-03-28 | $23.19 | $25.70 | 483,500 | — | — |
| 2011-03-25 | $23.20 | $25.71 | 657,300 | — | — |
| 2011-03-24 | $22.88 | $25.36 | 842,600 | — | — |
| 2011-03-23 | $22.93 | $25.41 | 488,700 | — | — |
| 2011-03-22 | $22.69 | $25.15 | 591,000 | — | — |
| 2011-03-21 | $22.63 | $25.08 | 423,900 | — | — |
| 2011-03-18 | $22.27 | $24.68 | 617,000 | — | — |
| 2011-03-17 | $21.97 | $24.35 | 446,500 | — | — |
| 2011-03-16 | $21.97 | $24.35 | 863,800 | — | — |
| 2011-03-15 | $22.13 | $24.52 | 714,000 | — | — |
| 2011-03-14 | $22.28 | $24.69 | 750,100 | — | — |
| 2011-03-11 | $22.48 | $24.91 | 490,600 | — | — |
| 2011-03-10 | $22.29 | $24.70 | 907,300 | — | — |
| 2011-03-09 | $22.65 | $25.10 | 664,200 | — | — |
| 2011-03-08 | $23.02 | $25.51 | 664,100 | — | — |
| 2011-03-07 | $22.44 | $24.87 | 711,000 | — | — |
| 2011-03-04 | $22.47 | $24.90 | 1,041,700 | — | — |
| 2011-03-03 | $22.94 | $25.42 | 869,100 | — | — |
| 2011-03-02 | $22.41 | $24.83 | 845,200 | — | — |
| 2011-03-01 | $22.50 | $24.93 | 1,086,500 | — | — |
| 2011-02-28 | $23.01 | $25.50 | 1,009,300 | — | — |
| 2011-02-25 | $23.09 | $25.59 | 757,800 | — | — |
| 2011-02-24 | $22.40 | $24.82 | 1,920,700 | — | — |
| 2011-02-23 | $22.56 | $25.00 | 1,730,400 | — | — |
| 2011-02-22 | $23.06 | $25.56 | 1,099,500 | — | — |
| 2011-02-18 | $23.34 | $25.87 | 950,500 | — | — |
| 2011-02-17 | $23.28 | $25.80 | 898,500 | — | — |
| 2011-02-16 | $23.26 | $25.78 | 1,339,400 | — | — |
| 2011-02-15 | $23.24 | $25.75 | 905,100 | — | — |
| 2011-02-14 | $23.32 | $25.84 | 626,500 | — | — |
| 2011-02-11 | $23.30 | $25.82 | 853,300 | — | — |
| 2011-02-10 | $23.35 | $25.88 | 918,000 | — | — |
| 2011-02-09 | $23.32 | $25.84 | 576,700 | — | — |
| 2011-02-08 | $23.50 | $26.04 | 762,800 | — | — |
| 2011-02-07 | $23.59 | $26.14 | 743,300 | — | — |
| 2011-02-04 | $23.30 | $25.82 | 668,200 | — | — |
| 2011-02-03 | $23.26 | $25.78 | 833,100 | — | — |
| 2011-02-02 | $23.40 | $25.93 | 764,900 | — | — |
| 2011-02-01 | $23.49 | $26.03 | 955,700 | — | — |
| 2011-01-31 | $23.15 | $25.65 | 1,160,300 | — | — |
| 2011-01-28 | $22.76 | $25.22 | 1,950,800 | — | — |
| 2011-01-27 | $23.00 | $25.49 | 1,522,500 | — | — |
| 2011-01-26 | $23.35 | $25.88 | 2,570,300 | — | — |
| 2011-01-25 | $24.43 | $27.07 | 758,900 | — | — |
| 2011-01-24 | $24.20 | $26.82 | 416,400 | — | — |
| 2011-01-21 | $24.16 | $26.77 | 438,400 | — | — |
| 2011-01-20 | $24.19 | $26.81 | 485,900 | — | — |
| 2011-01-19 | $24.33 | $26.96 | 782,800 | — | — |
| 2011-01-18 | $24.74 | $27.42 | 858,000 | — | — |
| 2011-01-14 | $24.61 | $27.27 | 330,000 | — | — |
| 2011-01-13 | $24.37 | $27.01 | 338,200 | — | — |
| 2011-01-12 | $24.52 | $27.17 | 943,300 | — | — |
| 2011-01-11 | $24.17 | $26.79 | 821,500 | — | — |
| 2011-01-10 | $24.07 | $26.67 | 959,600 | — | — |
| 2011-01-07 | $23.79 | $26.36 | 399,200 | — | — |
| 2011-01-06 | $24.00 | $26.60 | 616,400 | — | — |
| 2011-01-05 | $24.00 | $26.60 | 1,322,300 | — | — |
| 2011-01-04 | $23.63 | $26.19 | 547,200 | — | — |
| 2011-01-03 | $23.96 | $26.55 | 678,800 | — | — |