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 | $20.05 | $37.57 | 157,800 | — | — |
| 2011-12-29 | $20.50 | $38.42 | 108,000 | — | — |
| 2011-12-28 | $20.39 | $38.21 | 93,100 | — | — |
| 2011-12-27 | $20.73 | $38.85 | 93,800 | — | — |
| 2011-12-23 | $20.73 | $38.85 | 117,700 | — | — |
| 2011-12-22 | $20.39 | $38.21 | 149,800 | — | — |
| 2011-12-21 | $20.06 | $37.59 | 127,300 | — | — |
| 2011-12-20 | $19.99 | $37.46 | 146,800 | — | — |
| 2011-12-19 | $19.29 | $36.15 | 125,400 | — | — |
| 2011-12-16 | $19.70 | $36.92 | 393,200 | — | — |
| 2011-12-15 | $19.93 | $37.35 | 164,500 | — | — |
| 2011-12-14 | $19.22 | $36.02 | 274,100 | — | — |
| 2011-12-13 | $19.80 | $37.10 | 235,900 | — | — |
| 2011-12-12 | $20.06 | $37.59 | 177,500 | — | — |
| 2011-12-09 | $20.36 | $38.15 | 184,400 | — | — |
| 2011-12-08 | $20.19 | $37.83 | 339,400 | — | — |
| 2011-12-07 | $20.19 | $37.83 | 265,800 | — | — |
| 2011-12-06 | $20.06 | $37.59 | 221,000 | — | — |
| 2011-12-05 | $19.80 | $37.10 | 264,900 | — | — |
| 2011-12-02 | $18.96 | $35.53 | 179,500 | — | — |
| 2011-12-01 | $19.02 | $35.64 | 199,800 | — | — |
| 2011-11-30 | $19.53 | $36.60 | 310,800 | — | — |
| 2011-11-29 | $18.41 | $34.50 | 270,500 | — | — |
| 2011-11-28 | $18.29 | $34.27 | 226,100 | — | — |
| 2011-11-25 | $16.00 | $29.98 | 66,100 | — | — |
| 2011-11-23 | $16.60 | $31.11 | 154,100 | — | — |
| 2011-11-22 | $17.39 | $32.59 | 215,700 | — | — |
| 2011-11-21 | $18.50 | $34.67 | 191,400 | — | — |
| 2011-11-18 | $18.47 | $34.61 | 292,700 | — | — |
| 2011-11-17 | $18.23 | $34.16 | 196,300 | — | — |
| 2011-11-16 | $19.17 | $35.92 | 262,700 | — | — |
| 2011-11-15 | $19.26 | $36.09 | 227,700 | — | — |
| 2011-11-14 | $19.29 | $36.15 | 270,600 | — | — |
| 2011-11-11 | $18.98 | $35.57 | 119,600 | — | — |
| 2011-11-10 | $18.69 | $35.02 | 152,800 | — | — |
| 2011-11-09 | $18.41 | $34.37 | 260,600 | — | — |
| 2011-11-08 | $19.35 | $36.12 | 421,900 | — | — |
| 2011-11-07 | $18.30 | $34.16 | 166,100 | — | — |
| 2011-11-04 | $18.09 | $33.77 | 125,000 | — | — |
| 2011-11-03 | $18.35 | $34.26 | 252,600 | — | — |
| 2011-11-02 | $18.51 | $34.55 | 607,000 | — | — |
| 2011-11-01 | $15.68 | $29.27 | 198,900 | — | — |
| 2011-10-31 | $15.55 | $29.03 | 103,600 | — | — |
| 2011-10-28 | $15.80 | $29.50 | 138,500 | — | — |
| 2011-10-27 | $15.83 | $29.55 | 238,800 | — | — |
| 2011-10-26 | $15.11 | $28.21 | 200,600 | — | — |
| 2011-10-25 | $14.77 | $27.57 | 159,600 | — | — |
| 2011-10-24 | $15.44 | $28.82 | 301,500 | — | — |
| 2011-10-21 | $15.37 | $28.69 | 123,900 | — | — |
| 2011-10-20 | $15.06 | $28.11 | 109,600 | — | — |
| 2011-10-19 | $15.14 | $28.26 | 94,500 | — | — |
| 2011-10-18 | $15.54 | $29.01 | 124,100 | — | — |
| 2011-10-17 | $14.75 | $27.54 | 136,200 | — | — |
| 2011-10-14 | $15.74 | $29.38 | 130,600 | — | — |
| 2011-10-13 | $15.23 | $28.43 | 86,500 | — | — |
| 2011-10-12 | $15.48 | $28.90 | 105,500 | — | — |
| 2011-10-11 | $15.07 | $28.13 | 121,400 | — | — |
| 2011-10-10 | $14.79 | $27.61 | 122,300 | — | — |
| 2011-10-07 | $14.25 | $26.60 | 114,800 | — | — |
| 2011-10-06 | $14.32 | $26.73 | 132,000 | — | — |
| 2011-10-05 | $14.24 | $26.58 | 146,100 | — | — |
| 2011-10-04 | $13.86 | $25.87 | 256,000 | — | — |
| 2011-10-03 | $12.10 | $22.59 | 225,300 | — | — |
| 2011-09-30 | $12.97 | $24.21 | 132,600 | — | — |
| 2011-09-29 | $13.48 | $25.16 | 86,000 | — | — |
| 2011-09-28 | $12.80 | $23.89 | 125,600 | — | — |
| 2011-09-27 | $13.58 | $25.35 | 132,600 | — | — |
| 2011-09-26 | $13.00 | $24.27 | 133,800 | — | — |
| 2011-09-23 | $12.69 | $23.69 | 131,000 | — | — |
| 2011-09-22 | $12.52 | $23.37 | 176,200 | — | — |
| 2011-09-21 | $12.82 | $23.93 | 118,900 | — | — |
| 2011-09-20 | $13.56 | $25.31 | 146,300 | — | — |
| 2011-09-19 | $13.80 | $25.76 | 129,500 | — | — |
| 2011-09-16 | $14.17 | $26.45 | 122,100 | — | — |
| 2011-09-15 | $13.95 | $26.04 | 121,800 | — | — |
| 2011-09-14 | $14.09 | $26.30 | 210,400 | — | — |
| 2011-09-13 | $13.22 | $24.68 | 134,600 | — | — |
| 2011-09-12 | $13.04 | $24.34 | 179,100 | — | — |
| 2011-09-09 | $12.70 | $23.71 | 183,800 | — | — |
| 2011-09-08 | $12.56 | $23.45 | 99,200 | — | — |
| 2011-09-07 | $13.03 | $24.32 | 144,900 | — | — |
| 2011-09-06 | $12.90 | $24.08 | 259,600 | — | — |
| 2011-09-02 | $12.42 | $23.19 | 182,100 | — | — |
| 2011-09-01 | $12.86 | $24.01 | 184,000 | — | — |
| 2011-08-31 | $13.17 | $24.59 | 120,400 | — | — |
| 2011-08-30 | $13.02 | $24.31 | 181,500 | — | — |
| 2011-08-29 | $12.68 | $23.67 | 237,600 | — | — |
| 2011-08-26 | $11.75 | $21.93 | 57,200 | — | — |
| 2011-08-25 | $11.46 | $21.39 | 101,900 | — | — |
| 2011-08-24 | $11.70 | $21.84 | 136,500 | — | — |
| 2011-08-23 | $10.94 | $20.42 | 125,200 | — | — |
| 2011-08-22 | $10.29 | $19.21 | 83,000 | — | — |
| 2011-08-19 | $10.41 | $19.43 | 143,500 | — | — |
| 2011-08-18 | $10.97 | $20.48 | 161,500 | — | — |
| 2011-08-17 | $11.87 | $22.16 | 112,100 | — | — |
| 2011-08-16 | $11.68 | $21.80 | 132,400 | — | — |
| 2011-08-15 | $12.26 | $22.89 | 127,000 | — | — |
| 2011-08-12 | $12.16 | $22.70 | 134,800 | — | — |
| 2011-08-11 | $11.60 | $21.65 | 131,100 | — | — |
| 2011-08-10 | $10.87 | $20.16 | 157,000 | — | — |
| 2011-08-09 | $11.84 | $21.96 | 239,400 | — | — |
| 2011-08-08 | $10.57 | $19.60 | 257,700 | — | — |
| 2011-08-05 | $11.85 | $21.98 | 228,300 | — | — |
| 2011-08-04 | $12.13 | $22.50 | 248,200 | — | — |
| 2011-08-03 | $13.23 | $24.54 | 276,200 | — | — |
| 2011-08-02 | $13.54 | $25.11 | 179,400 | — | — |
| 2011-08-01 | $14.31 | $26.54 | 266,800 | — | — |
| 2011-07-29 | $14.20 | $26.34 | 109,000 | — | — |
| 2011-07-28 | $14.01 | $25.99 | 178,200 | — | — |
| 2011-07-27 | $14.77 | $27.40 | 286,200 | — | — |
| 2011-07-26 | $14.91 | $27.65 | 119,500 | — | — |
| 2011-07-25 | $15.31 | $28.40 | 58,400 | — | — |
| 2011-07-22 | $15.64 | $29.01 | 127,300 | — | — |
| 2011-07-21 | $15.72 | $29.16 | 93,400 | — | — |
| 2011-07-20 | $15.55 | $28.84 | 48,500 | — | — |
| 2011-07-19 | $15.75 | $29.21 | 66,700 | — | — |
| 2011-07-18 | $15.15 | $28.10 | 94,100 | — | — |
| 2011-07-15 | $15.73 | $29.18 | 185,300 | — | — |
| 2011-07-14 | $15.60 | $28.93 | 104,200 | — | — |
| 2011-07-13 | $15.54 | $28.82 | 75,400 | — | — |
| 2011-07-12 | $15.35 | $28.47 | 179,300 | — | — |
| 2011-07-11 | $15.42 | $28.60 | 128,900 | — | — |
| 2011-07-08 | $16.01 | $29.69 | 167,000 | — | — |
| 2011-07-07 | $16.27 | $30.18 | 142,200 | — | — |
| 2011-07-06 | $16.12 | $29.90 | 196,800 | — | — |
| 2011-07-05 | $15.81 | $29.32 | 150,600 | — | — |
| 2011-07-01 | $15.63 | $28.99 | 202,200 | — | — |
| 2011-06-30 | $15.23 | $28.25 | 171,400 | — | — |
| 2011-06-29 | $15.17 | $28.14 | 105,400 | — | — |
| 2011-06-28 | $14.94 | $27.71 | 102,600 | — | — |
| 2011-06-27 | $14.84 | $27.52 | 95,200 | — | — |
| 2011-06-24 | $14.68 | $27.23 | 297,000 | — | — |
| 2011-06-23 | $14.26 | $26.45 | 168,700 | — | — |
| 2011-06-22 | $14.25 | $26.43 | 84,200 | — | — |
| 2011-06-21 | $14.78 | $27.41 | 125,300 | — | — |
| 2011-06-20 | $13.99 | $25.95 | 110,100 | — | — |
| 2011-06-17 | $13.61 | $25.24 | 164,600 | — | — |
| 2011-06-16 | $13.51 | $25.06 | 106,200 | — | — |
| 2011-06-15 | $13.68 | $25.37 | 187,300 | — | — |
| 2011-06-14 | $14.37 | $26.65 | 112,200 | — | — |
| 2011-06-13 | $13.78 | $25.56 | 132,300 | — | — |
| 2011-06-10 | $14.19 | $26.32 | 217,400 | — | — |
| 2011-06-09 | $14.84 | $27.52 | 170,400 | — | — |
| 2011-06-08 | $14.48 | $26.86 | 200,200 | — | — |
| 2011-06-07 | $14.30 | $26.52 | 147,200 | — | — |
| 2011-06-06 | $14.34 | $26.60 | 272,800 | — | — |
| 2011-06-03 | $14.10 | $26.15 | 161,600 | — | — |
| 2011-06-02 | $14.58 | $27.04 | 97,700 | — | — |
| 2011-06-01 | $14.36 | $26.63 | 153,200 | — | — |
| 2011-05-31 | $15.10 | $28.01 | 820,400 | — | — |
| 2011-05-27 | $14.72 | $27.30 | 129,300 | — | — |
| 2011-05-26 | $14.37 | $26.65 | 85,200 | — | — |
| 2011-05-25 | $14.20 | $26.34 | 273,300 | — | — |
| 2011-05-24 | $13.80 | $25.60 | 112,600 | — | — |
| 2011-05-23 | $13.66 | $25.34 | 129,700 | — | — |
| 2011-05-20 | $13.87 | $25.73 | 190,200 | — | — |
| 2011-05-19 | $13.73 | $25.47 | 353,900 | — | — |
| 2011-05-18 | $14.71 | $27.28 | 189,600 | — | — |
| 2011-05-17 | $14.54 | $26.97 | 232,300 | — | — |
| 2011-05-16 | $13.90 | $25.78 | 106,300 | — | — |
| 2011-05-13 | $14.40 | $26.71 | 87,600 | — | — |
| 2011-05-12 | $14.81 | $27.47 | 127,900 | — | — |
| 2011-05-11 | $14.16 | $26.13 | 92,500 | — | — |
| 2011-05-10 | $14.29 | $26.37 | 114,200 | — | — |
| 2011-05-09 | $14.09 | $26.00 | 121,000 | — | — |
| 2011-05-06 | $14.08 | $25.99 | 109,000 | — | — |
| 2011-05-05 | $13.88 | $25.62 | 171,000 | — | — |
| 2011-05-04 | $13.98 | $25.80 | 197,000 | — | — |
| 2011-05-03 | $13.75 | $25.38 | 105,000 | — | — |
| 2011-05-02 | $13.94 | $25.73 | 113,000 | — | — |
| 2011-04-29 | $14.25 | $26.30 | 111,000 | — | — |
| 2011-04-28 | $14.04 | $25.91 | 38,200 | — | — |
| 2011-04-27 | $13.80 | $25.47 | 107,300 | — | — |
| 2011-04-26 | $14.08 | $25.99 | 104,800 | — | — |
| 2011-04-25 | $13.44 | $24.80 | 105,100 | — | — |
| 2011-04-21 | $13.42 | $24.77 | 71,200 | — | — |
| 2011-04-20 | $13.19 | $24.34 | 59,100 | — | — |
| 2011-04-19 | $12.81 | $23.64 | 57,600 | — | — |
| 2011-04-18 | $12.89 | $23.79 | 80,700 | — | — |
| 2011-04-15 | $12.91 | $23.83 | 118,700 | — | — |
| 2011-04-14 | $13.13 | $24.23 | 105,300 | — | — |
| 2011-04-13 | $12.71 | $23.46 | 85,700 | — | — |
| 2011-04-12 | $12.88 | $23.77 | 83,800 | — | — |
| 2011-04-11 | $13.23 | $24.42 | 97,100 | — | — |
| 2011-04-08 | $13.84 | $25.54 | 97,600 | — | — |
| 2011-04-07 | $14.23 | $26.26 | 97,400 | — | — |
| 2011-04-06 | $13.82 | $25.51 | 39,700 | — | — |
| 2011-04-05 | $13.88 | $25.62 | 69,200 | — | — |
| 2011-04-04 | $13.87 | $25.60 | 100,800 | — | — |
| 2011-04-01 | $13.58 | $25.06 | 131,800 | — | — |
| 2011-03-31 | $13.83 | $25.52 | 127,600 | — | — |
| 2011-03-30 | $13.67 | $25.23 | 90,700 | — | — |
| 2011-03-29 | $13.38 | $24.69 | 78,400 | — | — |
| 2011-03-28 | $13.31 | $24.57 | 125,400 | — | — |
| 2011-03-25 | $12.98 | $23.96 | 82,700 | — | — |
| 2011-03-24 | $12.82 | $23.66 | 83,200 | — | — |
| 2011-03-23 | $12.44 | $22.96 | 281,600 | — | — |
| 2011-03-22 | $12.46 | $23.00 | 119,800 | — | — |
| 2011-03-21 | $12.82 | $23.66 | 112,800 | — | — |
| 2011-03-18 | $12.44 | $22.96 | 153,100 | — | — |
| 2011-03-17 | $12.13 | $22.39 | 212,700 | — | — |
| 2011-03-16 | $12.23 | $22.57 | 230,000 | — | — |
| 2011-03-15 | $11.63 | $21.46 | 111,200 | — | — |
| 2011-03-14 | $11.69 | $21.58 | 133,800 | — | — |
| 2011-03-11 | $11.60 | $21.41 | 104,700 | — | — |
| 2011-03-10 | $11.87 | $21.91 | 117,700 | — | — |
| 2011-03-09 | $12.24 | $22.59 | 103,500 | — | — |
| 2011-03-08 | $12.61 | $23.27 | 161,800 | — | — |
| 2011-03-07 | $12.03 | $22.20 | 144,700 | — | — |
| 2011-03-04 | $12.22 | $22.55 | 238,400 | — | — |
| 2011-03-03 | $12.56 | $23.18 | 326,500 | — | — |
| 2011-03-02 | $11.70 | $21.59 | 90,300 | — | — |
| 2011-03-01 | $11.28 | $20.82 | 115,500 | — | — |
| 2011-02-28 | $11.63 | $21.46 | 144,500 | — | — |
| 2011-02-25 | $11.88 | $21.93 | 93,000 | — | — |
| 2011-02-24 | $11.33 | $20.91 | 303,100 | — | — |
| 2011-02-23 | $11.35 | $20.95 | 279,400 | — | — |
| 2011-02-22 | $12.06 | $22.26 | 110,200 | — | — |
| 2011-02-18 | $12.58 | $23.22 | 78,900 | — | — |
| 2011-02-17 | $12.57 | $23.20 | 82,100 | — | — |
| 2011-02-16 | $12.71 | $23.46 | 56,700 | — | — |
| 2011-02-15 | $12.72 | $23.48 | 111,300 | — | — |
| 2011-02-14 | $13.16 | $24.29 | 88,500 | — | — |
| 2011-02-11 | $12.76 | $23.55 | 89,100 | — | — |
| 2011-02-10 | $12.64 | $23.20 | 118,700 | — | — |
| 2011-02-09 | $12.94 | $23.75 | 93,700 | — | — |
| 2011-02-08 | $12.59 | $23.11 | 84,100 | — | — |
| 2011-02-07 | $12.78 | $23.46 | 105,300 | — | — |
| 2011-02-04 | $12.33 | $22.63 | 64,300 | — | — |
| 2011-02-03 | $12.53 | $23.00 | 73,300 | — | — |
| 2011-02-02 | $12.50 | $22.94 | 91,000 | — | — |
| 2011-02-01 | $12.85 | $23.58 | 410,200 | — | — |
| 2011-01-31 | $12.11 | $22.23 | 188,700 | — | — |
| 2011-01-28 | $12.29 | $22.56 | 208,300 | — | — |
| 2011-01-27 | $12.56 | $23.05 | 71,400 | — | — |
| 2011-01-26 | $12.54 | $23.02 | 85,500 | — | — |
| 2011-01-25 | $12.13 | $22.26 | 110,400 | — | — |
| 2011-01-24 | $12.12 | $22.24 | 84,600 | — | — |
| 2011-01-21 | $12.00 | $22.02 | 116,600 | — | — |
| 2011-01-20 | $12.13 | $22.26 | 129,300 | — | — |
| 2011-01-19 | $12.12 | $22.24 | 197,000 | — | — |
| 2011-01-18 | $13.16 | $24.15 | 131,500 | — | — |
| 2011-01-14 | $13.60 | $24.96 | 68,600 | — | — |
| 2011-01-13 | $13.70 | $25.14 | 32,900 | — | — |
| 2011-01-12 | $13.74 | $25.22 | 87,600 | — | — |
| 2011-01-11 | $13.70 | $25.14 | 172,500 | — | — |
| 2011-01-10 | $13.85 | $25.42 | 193,800 | — | — |
| 2011-01-07 | $13.96 | $25.62 | 161,500 | — | — |
| 2011-01-06 | $13.85 | $25.42 | 195,300 | — | — |
| 2011-01-05 | $14.04 | $25.77 | 128,800 | — | — |
| 2011-01-04 | $13.96 | $25.62 | 132,900 | — | — |
| 2011-01-03 | $14.15 | $25.97 | 89,300 | — | — |