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
- 1983-07-19 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 | $14.24 | $16.16 | 460,800 | — | — |
| 2011-12-29 | $14.48 | $16.42 | 555,525 | — | — |
| 2011-12-28 | $14.02 | $15.90 | 427,950 | — | — |
| 2011-12-27 | $14.37 | $16.30 | 391,725 | — | — |
| 2011-12-23 | $14.37 | $16.30 | 445,500 | — | — |
| 2011-12-22 | $14.27 | $16.19 | 834,975 | — | — |
| 2011-12-21 | $13.73 | $15.58 | 439,425 | — | — |
| 2011-12-20 | $13.84 | $15.70 | 957,600 | — | — |
| 2011-12-19 | $12.94 | $14.68 | 806,175 | — | — |
| 2011-12-16 | $13.25 | $15.03 | 1,464,525 | — | — |
| 2011-12-15 | $13.03 | $14.78 | 662,850 | — | — |
| 2011-12-14 | $12.92 | $14.65 | 751,050 | — | — |
| 2011-12-13 | $13.17 | $14.94 | 596,925 | — | — |
| 2011-12-12 | $13.49 | $15.30 | 802,350 | — | — |
| 2011-12-09 | $14.00 | $15.88 | 1,145,475 | — | — |
| 2011-12-08 | $13.54 | $15.36 | 673,875 | — | — |
| 2011-12-07 | $14.19 | $16.09 | 998,550 | — | — |
| 2011-12-06 | $14.17 | $16.08 | 1,196,775 | — | — |
| 2011-12-05 | $14.07 | $15.96 | 1,347,525 | — | — |
| 2011-12-02 | $13.78 | $15.63 | 1,592,100 | — | — |
| 2011-12-01 | $13.87 | $15.73 | 1,010,700 | — | — |
| 2011-11-30 | $14.09 | $15.98 | 2,375,775 | — | — |
| 2011-11-29 | $13.70 | $15.54 | 774,450 | — | — |
| 2011-11-28 | $13.59 | $15.42 | 935,100 | — | — |
| 2011-11-25 | $12.96 | $14.70 | 354,375 | — | — |
| 2011-11-23 | $12.99 | $14.74 | 862,650 | — | — |
| 2011-11-22 | $13.44 | $15.25 | 563,175 | — | — |
| 2011-11-21 | $13.59 | $15.42 | 1,076,400 | — | — |
| 2011-11-18 | $14.03 | $15.92 | 2,274,975 | — | — |
| 2011-11-17 | $13.97 | $15.84 | 2,196,675 | — | — |
| 2011-11-16 | $13.60 | $15.43 | 1,084,950 | — | — |
| 2011-11-15 | $14.03 | $15.91 | 1,027,800 | — | — |
| 2011-11-14 | $13.63 | $15.46 | 984,825 | — | — |
| 2011-11-11 | $13.82 | $15.67 | 1,312,200 | — | — |
| 2011-11-10 | $13.33 | $15.12 | 1,865,925 | — | — |
| 2011-11-09 | $13.53 | $15.35 | 1,387,125 | — | — |
| 2011-11-08 | $14.25 | $16.17 | 809,775 | — | — |
| 2011-11-07 | $13.90 | $15.76 | 646,425 | — | — |
| 2011-11-04 | $14.06 | $15.95 | 1,020,825 | — | — |
| 2011-11-03 | $14.18 | $16.08 | 1,410,750 | — | — |
| 2011-11-02 | $13.72 | $15.57 | 1,198,800 | — | — |
| 2011-11-01 | $13.45 | $15.26 | 1,167,975 | — | — |
| 2011-10-31 | $14.16 | $16.07 | 974,475 | — | — |
| 2011-10-28 | $14.77 | $16.75 | 1,789,425 | — | — |
| 2011-10-27 | $14.92 | $16.92 | 2,242,350 | — | — |
| 2011-10-26 | $13.86 | $15.72 | 829,125 | — | — |
| 2011-10-25 | $13.46 | $15.27 | 590,400 | — | — |
| 2011-10-24 | $14.21 | $16.12 | 1,163,250 | — | — |
| 2011-10-21 | $13.58 | $15.40 | 918,450 | — | — |
| 2011-10-20 | $12.97 | $14.71 | 989,775 | — | — |
| 2011-10-19 | $12.86 | $14.59 | 968,175 | — | — |
| 2011-10-18 | $13.27 | $15.05 | 949,050 | — | — |
| 2011-10-17 | $12.85 | $14.57 | 690,525 | — | — |
| 2011-10-14 | $13.30 | $15.08 | 506,250 | — | — |
| 2011-10-13 | $13.29 | $15.07 | 715,950 | — | — |
| 2011-10-12 | $13.47 | $15.28 | 1,005,525 | — | — |
| 2011-10-11 | $12.94 | $14.68 | 605,475 | — | — |
| 2011-10-10 | $12.93 | $14.67 | 764,775 | — | — |
| 2011-10-07 | $12.10 | $13.72 | 884,700 | — | — |
| 2011-10-06 | $12.66 | $14.36 | 905,400 | — | — |
| 2011-10-05 | $12.03 | $13.64 | 787,500 | — | — |
| 2011-10-04 | $11.80 | $13.39 | 1,634,850 | — | — |
| 2011-10-03 | $10.84 | $12.29 | 1,614,150 | — | — |
| 2011-09-30 | $11.80 | $13.39 | 1,115,100 | — | — |
| 2011-09-29 | $12.44 | $14.11 | 832,050 | — | — |
| 2011-09-28 | $11.80 | $13.39 | 1,121,400 | — | — |
| 2011-09-27 | $12.20 | $13.84 | 1,420,650 | — | — |
| 2011-09-26 | $11.79 | $13.37 | 978,300 | — | — |
| 2011-09-23 | $11.64 | $13.20 | 843,525 | — | — |
| 2011-09-22 | $11.36 | $12.88 | 1,473,975 | — | — |
| 2011-09-21 | $11.52 | $13.07 | 1,492,425 | — | — |
| 2011-09-20 | $12.17 | $13.81 | 718,200 | — | — |
| 2011-09-19 | $12.37 | $14.03 | 707,400 | — | — |
| 2011-09-16 | $12.85 | $14.57 | 795,825 | — | — |
| 2011-09-15 | $13.03 | $14.78 | 843,300 | — | — |
| 2011-09-14 | $12.92 | $14.66 | 997,875 | — | — |
| 2011-09-13 | $12.68 | $14.38 | 1,338,750 | — | — |
| 2011-09-12 | $12.35 | $14.01 | 771,750 | — | — |
| 2011-09-09 | $12.06 | $13.68 | 1,035,000 | — | — |
| 2011-09-08 | $12.52 | $14.20 | 687,150 | — | — |
| 2011-09-07 | $13.04 | $14.79 | 915,075 | — | — |
| 2011-09-06 | $12.38 | $14.04 | 2,137,725 | — | — |
| 2011-09-02 | $12.26 | $13.91 | 1,119,825 | — | — |
| 2011-09-01 | $12.85 | $14.57 | 1,008,000 | — | — |
| 2011-08-31 | $13.37 | $15.16 | 1,095,750 | — | — |
| 2011-08-30 | $13.47 | $15.28 | 601,650 | — | — |
| 2011-08-29 | $13.60 | $15.43 | 707,850 | — | — |
| 2011-08-26 | $12.90 | $14.63 | 1,495,125 | — | — |
| 2011-08-25 | $12.35 | $14.01 | 1,168,425 | — | — |
| 2011-08-24 | $12.83 | $14.55 | 991,350 | — | — |
| 2011-08-23 | $12.54 | $14.23 | 1,059,750 | — | — |
| 2011-08-22 | $12.02 | $13.63 | 1,195,425 | — | — |
| 2011-08-19 | $11.97 | $13.58 | 1,401,300 | — | — |
| 2011-08-18 | $12.23 | $13.87 | 2,596,275 | — | — |
| 2011-08-17 | $13.25 | $15.03 | 1,106,325 | — | — |
| 2011-08-16 | $13.11 | $14.87 | 1,862,550 | — | — |
| 2011-08-15 | $13.36 | $15.15 | 1,494,675 | — | — |
| 2011-08-12 | $12.70 | $14.41 | 1,886,625 | — | — |
| 2011-08-11 | $12.92 | $14.65 | 4,478,175 | — | — |
| 2011-08-10 | $11.50 | $13.05 | 8,985,825 | — | — |
| 2011-08-09 | $12.71 | $14.42 | 5,973,075 | — | — |
| 2011-08-08 | $13.10 | $14.86 | 3,258,450 | — | — |
| 2011-08-05 | $14.55 | $16.50 | 3,761,775 | — | — |
| 2011-08-04 | $15.19 | $17.23 | 2,346,525 | — | — |
| 2011-08-03 | $16.42 | $18.62 | 1,802,925 | — | — |
| 2011-08-02 | $16.27 | $18.45 | 1,193,175 | — | — |
| 2011-08-01 | $16.93 | $19.20 | 1,075,725 | — | — |
| 2011-07-29 | $16.87 | $19.14 | 1,053,000 | — | — |
| 2011-07-28 | $16.77 | $19.02 | 744,525 | — | — |
| 2011-07-27 | $16.84 | $19.11 | 1,285,875 | — | — |
| 2011-07-26 | $17.79 | $20.18 | 812,250 | — | — |
| 2011-07-25 | $17.64 | $20.01 | 922,950 | — | — |
| 2011-07-22 | $17.94 | $20.35 | 1,844,775 | — | — |
| 2011-07-21 | $17.71 | $20.08 | 2,342,925 | — | — |
| 2011-07-20 | $16.64 | $18.87 | 1,095,075 | — | — |
| 2011-07-19 | $16.43 | $18.64 | 659,700 | — | — |
| 2011-07-18 | $16.22 | $18.40 | 1,528,650 | — | — |
| 2011-07-15 | $16.53 | $18.75 | 1,526,400 | — | — |
| 2011-07-14 | $16.34 | $18.53 | 1,231,650 | — | — |
| 2011-07-13 | $16.68 | $18.91 | 1,631,700 | — | — |
| 2011-07-12 | $16.45 | $18.66 | 1,676,475 | — | — |
| 2011-07-11 | $16.27 | $18.45 | 2,256,750 | — | — |
| 2011-07-08 | $16.65 | $18.88 | 3,093,750 | — | — |
| 2011-07-07 | $16.35 | $18.54 | 1,327,050 | — | — |
| 2011-07-06 | $15.86 | $17.99 | 676,575 | — | — |
| 2011-07-05 | $16.10 | $18.26 | 798,750 | — | — |
| 2011-07-01 | $16.20 | $18.38 | 883,800 | — | — |
| 2011-06-30 | $15.94 | $18.08 | 757,575 | — | — |
| 2011-06-29 | $15.83 | $17.95 | 1,093,725 | — | — |
| 2011-06-28 | $15.62 | $17.72 | 1,541,475 | — | — |
| 2011-06-27 | $15.92 | $18.05 | 505,125 | — | — |
| 2011-06-24 | $15.87 | $18.00 | 1,775,475 | — | — |
| 2011-06-23 | $16.12 | $18.28 | 2,010,600 | — | — |
| 2011-06-22 | $16.68 | $18.92 | 3,143,475 | — | — |
| 2011-06-21 | $16.30 | $18.49 | 1,024,875 | — | — |
| 2011-06-20 | $15.78 | $17.90 | 944,550 | — | — |
| 2011-06-17 | $15.72 | $17.84 | 2,867,625 | — | — |
| 2011-06-16 | $15.83 | $17.95 | 1,264,500 | — | — |
| 2011-06-15 | $15.81 | $17.93 | 1,488,375 | — | — |
| 2011-06-14 | $16.41 | $18.61 | 1,002,600 | — | — |
| 2011-06-13 | $16.09 | $18.25 | 1,767,375 | — | — |
| 2011-06-10 | $16.00 | $18.14 | 2,657,475 | — | — |
| 2011-06-09 | $16.55 | $18.77 | 2,052,675 | — | — |
| 2011-06-08 | $16.27 | $18.45 | 2,629,575 | — | — |
| 2011-06-07 | $16.67 | $18.91 | 935,550 | — | — |
| 2011-06-06 | $16.53 | $18.75 | 1,775,250 | — | — |
| 2011-06-03 | $16.36 | $18.55 | 1,220,400 | — | — |
| 2011-06-02 | $16.87 | $19.13 | 789,975 | — | — |
| 2011-06-01 | $16.98 | $19.26 | 1,183,275 | — | — |
| 2011-05-31 | $17.90 | $20.30 | 2,268,675 | — | — |
| 2011-05-27 | $17.50 | $19.85 | 460,350 | — | — |
| 2011-05-26 | $17.24 | $19.56 | 724,725 | — | — |
| 2011-05-25 | $17.20 | $19.51 | 948,825 | — | — |
| 2011-05-24 | $17.14 | $19.44 | 657,450 | — | — |
| 2011-05-23 | $17.40 | $19.73 | 1,278,000 | — | — |
| 2011-05-20 | $17.67 | $20.04 | 921,600 | — | — |
| 2011-05-19 | $17.93 | $20.34 | 1,155,150 | — | — |
| 2011-05-18 | $17.83 | $20.23 | 1,038,600 | — | — |
| 2011-05-17 | $17.58 | $19.94 | 1,088,100 | — | — |
| 2011-05-16 | $17.70 | $20.08 | 984,150 | — | — |
| 2011-05-13 | $18.04 | $20.46 | 1,320,750 | — | — |
| 2011-05-12 | $18.85 | $21.38 | 1,413,000 | — | — |
| 2011-05-11 | $18.50 | $20.98 | 1,078,425 | — | — |
| 2011-05-10 | $18.99 | $21.54 | 2,879,775 | — | — |
| 2011-05-09 | $19.12 | $21.68 | 1,353,375 | — | — |
| 2011-05-06 | $19.21 | $21.79 | 473,625 | — | — |
| 2011-05-05 | $19.21 | $21.79 | 647,325 | — | — |
| 2011-05-04 | $19.58 | $22.21 | 470,250 | — | — |
| 2011-05-03 | $19.80 | $22.45 | 1,010,025 | — | — |
| 2011-05-02 | $19.98 | $22.66 | 659,250 | — | — |
| 2011-04-29 | $20.30 | $23.03 | 452,250 | — | — |
| 2011-04-28 | $20.49 | $23.24 | 343,575 | — | — |
| 2011-04-27 | $20.55 | $23.31 | 846,450 | — | — |
| 2011-04-26 | $20.68 | $23.46 | 527,850 | — | — |
| 2011-04-25 | $20.13 | $22.83 | 278,100 | — | — |
| 2011-04-21 | $20.30 | $23.03 | 241,200 | — | — |
| 2011-04-20 | $20.26 | $22.98 | 445,275 | — | — |
| 2011-04-19 | $19.90 | $22.57 | 532,350 | — | — |
| 2011-04-18 | $20.04 | $22.73 | 535,050 | — | — |
| 2011-04-15 | $20.55 | $23.31 | 536,850 | — | — |
| 2011-04-14 | $20.43 | $23.17 | 305,100 | — | — |
| 2011-04-13 | $20.36 | $23.10 | 540,675 | — | — |
| 2011-04-12 | $20.52 | $23.28 | 704,700 | — | — |
| 2011-04-11 | $20.92 | $23.72 | 280,575 | — | — |
| 2011-04-08 | $20.96 | $23.77 | 437,175 | — | — |
| 2011-04-07 | $21.32 | $24.18 | 405,900 | — | — |
| 2011-04-06 | $21.50 | $24.38 | 492,750 | — | — |
| 2011-04-05 | $21.39 | $24.26 | 326,363 | — | — |
| 2011-04-04 | $21.43 | $24.31 | 445,163 | — | — |
| 2011-04-01 | $21.31 | $24.17 | 1,031,738 | — | — |
| 2011-03-31 | $21.27 | $24.13 | 677,700 | — | — |
| 2011-03-30 | $21.28 | $24.14 | 912,600 | — | — |
| 2011-03-29 | $21.11 | $23.95 | 795,150 | — | — |
| 2011-03-28 | $21.21 | $24.06 | 521,100 | — | — |
| 2011-03-25 | $21.28 | $24.14 | 721,575 | — | — |
| 2011-03-24 | $21.22 | $24.07 | 773,550 | — | — |
| 2011-03-23 | $21.08 | $23.91 | 841,388 | — | — |
| 2011-03-22 | $21.36 | $24.23 | 695,925 | — | — |
| 2011-03-21 | $21.38 | $24.25 | 1,051,988 | — | — |
| 2011-03-18 | $20.86 | $23.66 | 1,486,350 | — | — |
| 2011-03-17 | $20.74 | $23.53 | 1,476,900 | — | — |
| 2011-03-16 | $20.43 | $23.17 | 758,700 | — | — |
| 2011-03-15 | $20.64 | $23.41 | 1,062,450 | — | — |
| 2011-03-14 | $21.01 | $23.83 | 664,538 | — | — |
| 2011-03-11 | $21.27 | $24.13 | 502,200 | — | — |
| 2011-03-10 | $21.22 | $24.07 | 863,325 | — | — |
| 2011-03-09 | $21.64 | $24.55 | 864,675 | — | — |
| 2011-03-08 | $22.04 | $25.00 | 628,088 | — | — |
| 2011-03-07 | $21.62 | $24.53 | 1,454,963 | — | — |
| 2011-03-04 | $21.65 | $24.55 | 825,525 | — | — |
| 2011-03-03 | $21.77 | $24.69 | 1,297,013 | — | — |
| 2011-03-02 | $21.12 | $23.95 | 609,525 | — | — |
| 2011-03-01 | $20.92 | $23.73 | 947,700 | — | — |
| 2011-02-28 | $21.26 | $24.11 | 669,600 | — | — |
| 2011-02-25 | $21.37 | $24.23 | 1,373,625 | — | — |
| 2011-02-24 | $20.73 | $23.52 | 1,242,675 | — | — |
| 2011-02-23 | $20.74 | $23.53 | 1,160,325 | — | — |
| 2011-02-22 | $21.33 | $24.20 | 1,562,625 | — | — |
| 2011-02-18 | $21.94 | $24.88 | 2,040,525 | — | — |
| 2011-02-17 | $21.91 | $24.85 | 1,722,600 | — | — |
| 2011-02-16 | $21.79 | $24.71 | 1,664,213 | — | — |
| 2011-02-15 | $21.30 | $24.16 | 4,991,963 | — | — |
| 2011-02-14 | $19.60 | $22.23 | 1,063,800 | — | — |
| 2011-02-11 | $19.59 | $22.22 | 985,500 | — | — |
| 2011-02-10 | $19.48 | $22.10 | 667,238 | — | — |
| 2011-02-09 | $19.33 | $21.93 | 740,475 | — | — |
| 2011-02-08 | $19.54 | $22.16 | 760,388 | — | — |
| 2011-02-07 | $19.63 | $22.27 | 907,200 | — | — |
| 2011-02-04 | $19.36 | $21.96 | 554,175 | — | — |
| 2011-02-03 | $19.57 | $22.20 | 890,663 | — | — |
| 2011-02-02 | $19.48 | $22.09 | 698,288 | — | — |
| 2011-02-01 | $19.42 | $22.02 | 819,450 | — | — |
| 2011-01-31 | $19.01 | $21.56 | 713,475 | — | — |
| 2011-01-28 | $18.91 | $21.45 | 823,163 | — | — |
| 2011-01-27 | $19.38 | $21.99 | 865,688 | — | — |
| 2011-01-26 | $19.51 | $22.13 | 1,927,125 | — | — |
| 2011-01-25 | $18.94 | $21.48 | 903,150 | — | — |
| 2011-01-24 | $18.87 | $21.40 | 862,988 | — | — |
| 2011-01-21 | $18.86 | $21.39 | 993,600 | — | — |
| 2011-01-20 | $18.62 | $21.12 | 1,322,663 | — | — |
| 2011-01-19 | $18.46 | $20.93 | 953,775 | — | — |
| 2011-01-18 | $18.70 | $21.21 | 630,788 | — | — |
| 2011-01-14 | $18.70 | $21.21 | 1,995,975 | — | — |
| 2011-01-13 | $19.15 | $21.72 | 518,400 | — | — |
| 2011-01-12 | $19.06 | $21.62 | 596,700 | — | — |
| 2011-01-11 | $18.75 | $21.27 | 1,027,688 | — | — |
| 2011-01-10 | $18.78 | $21.30 | 1,006,425 | — | — |
| 2011-01-07 | $18.55 | $21.04 | 803,250 | — | — |
| 2011-01-06 | $18.49 | $20.97 | 458,663 | — | — |
| 2011-01-05 | $18.49 | $20.97 | 749,250 | — | — |
| 2011-01-04 | $18.14 | $20.58 | 1,357,425 | — | — |
| 2011-01-03 | $18.67 | $21.18 | 1,009,800 | — | — |