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 | $17.73 | $40.15 | 233,800 | — | — |
| 2011-12-29 | $18.14 | $41.08 | 148,700 | — | — |
| 2011-12-28 | $17.83 | $40.38 | 194,000 | — | — |
| 2011-12-27 | $18.11 | $41.01 | 184,200 | — | — |
| 2011-12-23 | $18.04 | $40.85 | 100,400 | — | — |
| 2011-12-22 | $18.02 | $40.81 | 131,200 | — | — |
| 2011-12-21 | $17.98 | $40.72 | 302,700 | — | — |
| 2011-12-20 | $17.69 | $40.06 | 309,200 | — | — |
| 2011-12-19 | $17.24 | $39.04 | 211,400 | — | — |
| 2011-12-16 | $17.36 | $39.31 | 800,800 | — | — |
| 2011-12-15 | $17.37 | $39.34 | 154,600 | — | — |
| 2011-12-14 | $17.20 | $38.95 | 184,400 | — | — |
| 2011-12-13 | $17.13 | $38.79 | 295,400 | — | — |
| 2011-12-12 | $16.99 | $38.48 | 277,200 | — | — |
| 2011-12-09 | $17.08 | $38.68 | 250,600 | — | — |
| 2011-12-08 | $16.58 | $37.55 | 203,800 | — | — |
| 2011-12-07 | $17.01 | $38.52 | 261,700 | — | — |
| 2011-12-06 | $16.84 | $38.14 | 294,700 | — | — |
| 2011-12-05 | $16.61 | $37.62 | 238,200 | — | — |
| 2011-12-02 | $16.32 | $36.96 | 85,900 | — | — |
| 2011-12-01 | $16.04 | $36.33 | 161,700 | — | — |
| 2011-11-30 | $16.48 | $37.32 | 428,300 | — | — |
| 2011-11-29 | $15.47 | $35.03 | 132,500 | — | — |
| 2011-11-28 | $15.58 | $35.28 | 175,600 | — | — |
| 2011-11-25 | $15.03 | $34.04 | 68,900 | — | — |
| 2011-11-23 | $15.16 | $34.33 | 237,100 | — | — |
| 2011-11-22 | $15.50 | $35.10 | 163,700 | — | — |
| 2011-11-21 | $15.57 | $35.26 | 203,900 | — | — |
| 2011-11-18 | $16.01 | $36.26 | 152,100 | — | — |
| 2011-11-17 | $15.83 | $35.85 | 233,400 | — | — |
| 2011-11-16 | $15.95 | $36.12 | 186,500 | — | — |
| 2011-11-15 | $16.20 | $36.69 | 192,300 | — | — |
| 2011-11-14 | $15.99 | $36.21 | 230,300 | — | — |
| 2011-11-11 | $16.16 | $36.60 | 143,900 | — | — |
| 2011-11-10 | $15.86 | $35.92 | 250,400 | — | — |
| 2011-11-09 | $15.83 | $35.56 | 361,400 | — | — |
| 2011-11-08 | $16.50 | $37.06 | 251,600 | — | — |
| 2011-11-07 | $16.22 | $36.43 | 160,800 | — | — |
| 2011-11-04 | $16.05 | $36.05 | 250,700 | — | — |
| 2011-11-03 | $15.99 | $35.91 | 202,000 | — | — |
| 2011-11-02 | $15.67 | $35.20 | 267,100 | — | — |
| 2011-11-01 | $15.25 | $34.25 | 295,100 | — | — |
| 2011-10-31 | $16.03 | $36.00 | 272,200 | — | — |
| 2011-10-28 | $16.33 | $36.68 | 420,500 | — | — |
| 2011-10-27 | $16.51 | $37.08 | 477,400 | — | — |
| 2011-10-26 | $15.74 | $35.35 | 173,300 | — | — |
| 2011-10-25 | $15.26 | $34.28 | 275,700 | — | — |
| 2011-10-24 | $15.62 | $35.08 | 227,400 | — | — |
| 2011-10-21 | $15.18 | $34.10 | 247,700 | — | — |
| 2011-10-20 | $14.48 | $32.52 | 213,300 | — | — |
| 2011-10-19 | $14.30 | $32.12 | 346,500 | — | — |
| 2011-10-18 | $14.04 | $31.53 | 251,900 | — | — |
| 2011-10-17 | $13.32 | $29.92 | 258,600 | — | — |
| 2011-10-14 | $13.73 | $30.84 | 201,900 | — | — |
| 2011-10-13 | $13.50 | $30.32 | 205,900 | — | — |
| 2011-10-12 | $13.83 | $31.06 | 393,100 | — | — |
| 2011-10-11 | $13.56 | $30.46 | 286,900 | — | — |
| 2011-10-10 | $13.78 | $30.95 | 344,800 | — | — |
| 2011-10-07 | $13.19 | $29.63 | 429,800 | — | — |
| 2011-10-06 | $13.55 | $30.43 | 314,600 | — | — |
| 2011-10-05 | $13.29 | $29.85 | 367,800 | — | — |
| 2011-10-04 | $13.39 | $30.08 | 480,800 | — | — |
| 2011-10-03 | $12.36 | $27.76 | 382,200 | — | — |
| 2011-09-30 | $13.05 | $29.31 | 553,600 | — | — |
| 2011-09-29 | $13.46 | $30.23 | 525,200 | — | — |
| 2011-09-28 | $12.98 | $29.15 | 305,400 | — | — |
| 2011-09-27 | $13.41 | $30.12 | 344,900 | — | — |
| 2011-09-26 | $13.23 | $29.72 | 252,900 | — | — |
| 2011-09-23 | $13.05 | $29.31 | 328,200 | — | — |
| 2011-09-22 | $12.82 | $28.79 | 325,200 | — | — |
| 2011-09-21 | $12.93 | $29.04 | 299,100 | — | — |
| 2011-09-20 | $13.81 | $31.02 | 345,900 | — | — |
| 2011-09-19 | $13.70 | $30.77 | 204,900 | — | — |
| 2011-09-16 | $14.00 | $31.45 | 365,100 | — | — |
| 2011-09-15 | $14.13 | $31.74 | 234,200 | — | — |
| 2011-09-14 | $14.04 | $31.53 | 166,700 | — | — |
| 2011-09-13 | $13.93 | $31.29 | 179,400 | — | — |
| 2011-09-12 | $13.87 | $31.15 | 163,200 | — | — |
| 2011-09-09 | $13.79 | $30.97 | 245,000 | — | — |
| 2011-09-08 | $14.31 | $32.14 | 176,500 | — | — |
| 2011-09-07 | $14.57 | $32.73 | 223,800 | — | — |
| 2011-09-06 | $14.15 | $31.78 | 220,100 | — | — |
| 2011-09-02 | $14.28 | $32.07 | 286,200 | — | — |
| 2011-09-01 | $14.91 | $33.49 | 191,400 | — | — |
| 2011-08-31 | $15.21 | $34.16 | 175,600 | — | — |
| 2011-08-30 | $15.19 | $34.12 | 189,500 | — | — |
| 2011-08-29 | $15.08 | $33.87 | 189,300 | — | — |
| 2011-08-26 | $14.02 | $31.49 | 178,700 | — | — |
| 2011-08-25 | $14.19 | $31.87 | 201,400 | — | — |
| 2011-08-24 | $14.69 | $32.99 | 107,800 | — | — |
| 2011-08-23 | $14.46 | $32.48 | 430,500 | — | — |
| 2011-08-22 | $14.30 | $32.12 | 154,200 | — | — |
| 2011-08-19 | $14.33 | $32.19 | 1,206,200 | — | — |
| 2011-08-18 | $14.60 | $32.79 | 380,700 | — | — |
| 2011-08-17 | $14.91 | $33.49 | 171,200 | — | — |
| 2011-08-16 | $14.83 | $33.31 | 207,600 | — | — |
| 2011-08-15 | $14.74 | $33.11 | 162,100 | — | — |
| 2011-08-12 | $14.64 | $32.88 | 112,800 | — | — |
| 2011-08-11 | $14.96 | $33.60 | 380,200 | — | — |
| 2011-08-10 | $14.40 | $32.05 | 931,900 | — | — |
| 2011-08-09 | $14.95 | $33.28 | 488,900 | — | — |
| 2011-08-08 | $14.11 | $31.41 | 361,600 | — | — |
| 2011-08-05 | $15.46 | $34.41 | 363,600 | — | — |
| 2011-08-04 | $15.76 | $35.08 | 286,000 | — | — |
| 2011-08-03 | $16.27 | $36.21 | 200,100 | — | — |
| 2011-08-02 | $16.02 | $35.66 | 201,500 | — | — |
| 2011-08-01 | $16.28 | $36.24 | 208,900 | — | — |
| 2011-07-29 | $16.39 | $36.48 | 223,100 | — | — |
| 2011-07-28 | $16.51 | $36.75 | 184,300 | — | — |
| 2011-07-27 | $16.40 | $36.50 | 297,300 | — | — |
| 2011-07-26 | $16.53 | $36.79 | 67,600 | — | — |
| 2011-07-25 | $16.56 | $36.86 | 120,100 | — | — |
| 2011-07-22 | $16.72 | $37.22 | 106,100 | — | — |
| 2011-07-21 | $16.87 | $37.55 | 92,800 | — | — |
| 2011-07-20 | $16.55 | $36.84 | 91,900 | — | — |
| 2011-07-19 | $16.80 | $37.39 | 100,600 | — | — |
| 2011-07-18 | $16.45 | $36.61 | 155,100 | — | — |
| 2011-07-15 | $16.63 | $37.02 | 161,000 | — | — |
| 2011-07-14 | $16.69 | $37.15 | 197,300 | — | — |
| 2011-07-13 | $16.67 | $37.10 | 123,500 | — | — |
| 2011-07-12 | $16.56 | $36.86 | 98,700 | — | — |
| 2011-07-11 | $16.46 | $36.64 | 81,500 | — | — |
| 2011-07-08 | $16.70 | $37.17 | 91,200 | — | — |
| 2011-07-07 | $16.85 | $37.50 | 156,500 | — | — |
| 2011-07-06 | $16.57 | $36.88 | 97,100 | — | — |
| 2011-07-05 | $16.44 | $36.59 | 109,200 | — | — |
| 2011-07-01 | $16.52 | $36.77 | 159,500 | — | — |
| 2011-06-30 | $16.27 | $36.21 | 144,000 | — | — |
| 2011-06-29 | $16.14 | $35.92 | 79,200 | — | — |
| 2011-06-28 | $15.99 | $35.59 | 86,100 | — | — |
| 2011-06-27 | $15.94 | $35.48 | 163,600 | — | — |
| 2011-06-24 | $15.84 | $35.26 | 328,800 | — | — |
| 2011-06-23 | $15.68 | $34.90 | 137,200 | — | — |
| 2011-06-22 | $15.80 | $35.17 | 126,100 | — | — |
| 2011-06-21 | $15.91 | $35.41 | 164,200 | — | — |
| 2011-06-20 | $15.83 | $35.23 | 101,000 | — | — |
| 2011-06-17 | $15.71 | $34.97 | 228,700 | — | — |
| 2011-06-16 | $15.72 | $34.99 | 187,600 | — | — |
| 2011-06-15 | $15.50 | $34.50 | 276,300 | — | — |
| 2011-06-14 | $15.83 | $35.23 | 138,600 | — | — |
| 2011-06-13 | $15.63 | $34.79 | 184,300 | — | — |
| 2011-06-10 | $15.52 | $34.54 | 205,300 | — | — |
| 2011-06-09 | $15.52 | $34.54 | 93,700 | — | — |
| 2011-06-08 | $15.62 | $34.77 | 151,600 | — | — |
| 2011-06-07 | $15.65 | $34.83 | 96,300 | — | — |
| 2011-06-06 | $15.75 | $35.06 | 119,200 | — | — |
| 2011-06-03 | $15.87 | $35.32 | 175,000 | — | — |
| 2011-06-02 | $16.00 | $35.61 | 118,200 | — | — |
| 2011-06-01 | $16.06 | $35.75 | 243,000 | — | — |
| 2011-05-31 | $16.57 | $36.88 | 307,600 | — | — |
| 2011-05-27 | $16.33 | $36.35 | 59,300 | — | — |
| 2011-05-26 | $16.24 | $36.15 | 137,400 | — | — |
| 2011-05-25 | $16.22 | $36.10 | 157,300 | — | — |
| 2011-05-24 | $16.28 | $36.24 | 129,100 | — | — |
| 2011-05-23 | $16.55 | $36.84 | 104,900 | — | — |
| 2011-05-20 | $16.89 | $37.59 | 198,200 | — | — |
| 2011-05-19 | $17.05 | $37.95 | 118,800 | — | — |
| 2011-05-18 | $17.06 | $37.97 | 92,900 | — | — |
| 2011-05-17 | $16.94 | $37.71 | 101,100 | — | — |
| 2011-05-16 | $17.08 | $38.02 | 129,500 | — | — |
| 2011-05-13 | $17.23 | $38.35 | 122,000 | — | — |
| 2011-05-12 | $17.56 | $39.09 | 60,000 | — | — |
| 2011-05-11 | $17.32 | $38.55 | 95,000 | — | — |
| 2011-05-10 | $17.72 | $39.15 | 75,500 | — | — |
| 2011-05-09 | $17.56 | $38.80 | 56,000 | — | — |
| 2011-05-06 | $17.55 | $38.78 | 95,000 | — | — |
| 2011-05-05 | $17.63 | $38.95 | 190,800 | — | — |
| 2011-05-04 | $17.65 | $39.00 | 119,300 | — | — |
| 2011-05-03 | $17.77 | $39.26 | 165,000 | — | — |
| 2011-05-02 | $17.59 | $38.86 | 193,000 | — | — |
| 2011-04-29 | $17.64 | $38.98 | 161,000 | — | — |
| 2011-04-28 | $17.61 | $38.91 | 241,000 | — | — |
| 2011-04-27 | $16.92 | $37.38 | 231,000 | — | — |
| 2011-04-26 | $16.95 | $37.45 | 266,500 | — | — |
| 2011-04-25 | $16.93 | $37.41 | 75,700 | — | — |
| 2011-04-21 | $16.99 | $37.54 | 97,400 | — | — |
| 2011-04-20 | $16.91 | $37.36 | 169,600 | — | — |
| 2011-04-19 | $16.85 | $37.23 | 96,300 | — | — |
| 2011-04-18 | $17.22 | $38.05 | 112,400 | — | — |
| 2011-04-15 | $17.38 | $38.40 | 155,600 | — | — |
| 2011-04-14 | $17.25 | $38.11 | 96,000 | — | — |
| 2011-04-13 | $17.34 | $38.31 | 127,100 | — | — |
| 2011-04-12 | $17.50 | $38.67 | 90,200 | — | — |
| 2011-04-11 | $17.92 | $39.59 | 93,800 | — | — |
| 2011-04-08 | $17.90 | $39.55 | 173,700 | — | — |
| 2011-04-07 | $17.89 | $39.53 | 124,200 | — | — |
| 2011-04-06 | $17.96 | $39.68 | 102,900 | — | — |
| 2011-04-05 | $17.70 | $39.11 | 173,100 | — | — |
| 2011-04-04 | $17.60 | $38.89 | 95,500 | — | — |
| 2011-04-01 | $17.48 | $38.62 | 116,000 | — | — |
| 2011-03-31 | $17.30 | $38.22 | 153,600 | — | — |
| 2011-03-30 | $17.12 | $37.83 | 102,400 | — | — |
| 2011-03-29 | $16.78 | $37.07 | 66,900 | — | — |
| 2011-03-28 | $16.64 | $36.77 | 85,500 | — | — |
| 2011-03-25 | $16.66 | $36.81 | 104,400 | — | — |
| 2011-03-24 | $16.44 | $36.32 | 108,700 | — | — |
| 2011-03-23 | $16.52 | $36.50 | 53,400 | — | — |
| 2011-03-22 | $16.62 | $36.72 | 78,400 | — | — |
| 2011-03-21 | $16.77 | $37.05 | 82,800 | — | — |
| 2011-03-18 | $16.45 | $36.35 | 358,000 | — | — |
| 2011-03-17 | $16.37 | $36.17 | 131,100 | — | — |
| 2011-03-16 | $16.40 | $36.24 | 181,900 | — | — |
| 2011-03-15 | $16.60 | $36.68 | 131,800 | — | — |
| 2011-03-14 | $16.82 | $37.16 | 82,700 | — | — |
| 2011-03-11 | $17.01 | $37.58 | 108,000 | — | — |
| 2011-03-10 | $17.16 | $37.91 | 157,700 | — | — |
| 2011-03-09 | $17.68 | $39.06 | 43,900 | — | — |
| 2011-03-08 | $17.80 | $39.33 | 85,600 | — | — |
| 2011-03-07 | $17.37 | $38.38 | 126,900 | — | — |
| 2011-03-04 | $17.67 | $39.04 | 102,300 | — | — |
| 2011-03-03 | $17.91 | $39.57 | 95,900 | — | — |
| 2011-03-02 | $17.66 | $39.02 | 112,300 | — | — |
| 2011-03-01 | $17.76 | $39.24 | 208,400 | — | — |
| 2011-02-28 | $18.18 | $40.17 | 129,200 | — | — |
| 2011-02-25 | $17.93 | $39.62 | 121,700 | — | — |
| 2011-02-24 | $17.64 | $38.98 | 177,100 | — | — |
| 2011-02-23 | $17.68 | $39.06 | 171,700 | — | — |
| 2011-02-22 | $17.98 | $39.73 | 246,200 | — | — |
| 2011-02-18 | $18.45 | $40.76 | 212,000 | — | — |
| 2011-02-17 | $18.36 | $40.57 | 193,600 | — | — |
| 2011-02-16 | $18.23 | $40.28 | 129,300 | — | — |
| 2011-02-15 | $18.05 | $39.88 | 205,000 | — | — |
| 2011-02-14 | $18.20 | $40.21 | 86,500 | — | — |
| 2011-02-11 | $18.40 | $40.65 | 87,100 | — | — |
| 2011-02-10 | $18.47 | $40.52 | 110,700 | — | — |
| 2011-02-09 | $18.48 | $40.54 | 84,000 | — | — |
| 2011-02-08 | $18.49 | $40.57 | 100,900 | — | — |
| 2011-02-07 | $18.58 | $40.76 | 86,100 | — | — |
| 2011-02-04 | $18.49 | $40.57 | 172,600 | — | — |
| 2011-02-03 | $18.70 | $41.03 | 217,500 | — | — |
| 2011-02-02 | $17.93 | $39.34 | 59,600 | — | — |
| 2011-02-01 | $18.05 | $39.60 | 172,400 | — | — |
| 2011-01-31 | $17.78 | $39.01 | 221,400 | — | — |
| 2011-01-28 | $18.00 | $39.49 | 253,900 | — | — |
| 2011-01-27 | $18.27 | $40.08 | 110,700 | — | — |
| 2011-01-26 | $18.25 | $40.04 | 169,100 | — | — |
| 2011-01-25 | $18.13 | $39.78 | 164,600 | — | — |
| 2011-01-24 | $17.88 | $39.23 | 113,200 | — | — |
| 2011-01-21 | $17.85 | $39.16 | 191,800 | — | — |
| 2011-01-20 | $17.95 | $39.38 | 109,300 | — | — |
| 2011-01-19 | $18.03 | $39.56 | 114,500 | — | — |
| 2011-01-18 | $18.33 | $40.21 | 141,300 | — | — |
| 2011-01-14 | $18.51 | $40.61 | 76,800 | — | — |
| 2011-01-13 | $18.35 | $40.26 | 64,700 | — | — |
| 2011-01-12 | $18.42 | $40.41 | 80,600 | — | — |
| 2011-01-11 | $18.34 | $40.24 | 78,700 | — | — |
| 2011-01-10 | $18.25 | $40.04 | 117,000 | — | — |
| 2011-01-07 | $18.38 | $40.32 | 95,700 | — | — |
| 2011-01-06 | $18.42 | $40.41 | 207,600 | — | — |
| 2011-01-05 | $18.54 | $40.68 | 100,800 | — | — |
| 2011-01-04 | $18.47 | $40.52 | 102,900 | — | — |
| 2011-01-03 | $18.66 | $40.94 | 97,700 | — | — |