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
- 1980-03-19 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 | $13.51 | $13.58 | 2,453,300 | — | — |
| 2011-12-29 | $13.09 | $13.15 | 1,583,100 | — | — |
| 2011-12-28 | $12.63 | $12.69 | 2,085,400 | — | — |
| 2011-12-27 | $13.26 | $13.32 | 1,318,500 | — | — |
| 2011-12-23 | $13.48 | $13.55 | 1,792,200 | — | — |
| 2011-12-22 | $13.97 | $14.04 | 2,367,500 | — | — |
| 2011-12-21 | $13.55 | $13.62 | 2,730,200 | — | — |
| 2011-12-20 | $13.52 | $13.59 | 3,371,800 | — | — |
| 2011-12-19 | $12.32 | $12.38 | 4,186,000 | — | — |
| 2011-12-16 | $12.81 | $12.87 | 5,055,700 | — | — |
| 2011-12-15 | $12.64 | $12.70 | 3,320,100 | — | — |
| 2011-12-14 | $12.90 | $12.96 | 5,843,700 | — | — |
| 2011-12-13 | $14.01 | $14.08 | 3,333,900 | — | — |
| 2011-12-12 | $15.01 | $15.08 | 2,109,900 | — | — |
| 2011-12-09 | $16.04 | $16.12 | 2,203,100 | — | — |
| 2011-12-08 | $15.46 | $15.54 | 2,758,400 | — | — |
| 2011-12-07 | $16.62 | $16.70 | 2,055,600 | — | — |
| 2011-12-06 | $16.56 | $16.64 | 1,936,700 | — | — |
| 2011-12-05 | $16.86 | $16.94 | 4,492,700 | — | — |
| 2011-12-02 | $16.25 | $16.33 | 3,603,600 | — | — |
| 2011-12-01 | $16.29 | $16.37 | 10,003,400 | — | — |
| 2011-11-30 | $15.43 | $15.51 | 3,995,000 | — | — |
| 2011-11-29 | $13.81 | $13.88 | 2,179,400 | — | — |
| 2011-11-28 | $13.77 | $13.84 | 2,474,900 | — | — |
| 2011-11-25 | $12.67 | $12.73 | 1,752,900 | — | — |
| 2011-11-23 | $13.10 | $13.16 | 3,138,500 | — | — |
| 2011-11-22 | $14.11 | $14.18 | 2,753,600 | — | — |
| 2011-11-21 | $14.37 | $14.44 | 2,661,800 | — | — |
| 2011-11-18 | $14.90 | $14.97 | 2,822,200 | — | — |
| 2011-11-17 | $15.19 | $15.26 | 3,776,300 | — | — |
| 2011-11-16 | $16.27 | $16.35 | 3,296,300 | — | — |
| 2011-11-15 | $16.45 | $16.53 | 2,913,200 | — | — |
| 2011-11-14 | $16.30 | $16.38 | 1,963,600 | — | — |
| 2011-11-11 | $16.53 | $16.61 | 3,625,700 | — | — |
| 2011-11-10 | $15.55 | $15.63 | 2,192,600 | — | — |
| 2011-11-09 | $15.56 | $15.64 | 3,391,400 | — | — |
| 2011-11-08 | $17.17 | $17.25 | 2,574,700 | — | — |
| 2011-11-07 | $16.86 | $16.94 | 2,428,500 | — | — |
| 2011-11-04 | $16.95 | $17.03 | 2,378,400 | — | — |
| 2011-11-03 | $16.90 | $16.98 | 3,826,400 | — | — |
| 2011-11-02 | $16.51 | $16.59 | 3,619,500 | — | — |
| 2011-11-01 | $15.59 | $15.67 | 4,760,500 | — | — |
| 2011-10-31 | $16.64 | $16.72 | 4,494,200 | — | — |
| 2011-10-28 | $17.86 | $17.95 | 6,378,400 | — | — |
| 2011-10-27 | $17.73 | $17.82 | 11,252,400 | — | — |
| 2011-10-26 | $14.94 | $15.01 | 6,150,000 | — | — |
| 2011-10-25 | $13.87 | $13.94 | 3,481,600 | — | — |
| 2011-10-24 | $14.94 | $15.01 | 3,653,500 | — | — |
| 2011-10-21 | $13.94 | $14.01 | 2,297,700 | — | — |
| 2011-10-20 | $13.50 | $13.57 | 2,810,600 | — | — |
| 2011-10-19 | $13.65 | $13.72 | 5,781,800 | — | — |
| 2011-10-18 | $13.51 | $13.58 | 3,254,300 | — | — |
| 2011-10-17 | $12.67 | $12.73 | 3,039,100 | — | — |
| 2011-10-14 | $13.59 | $13.66 | 2,768,400 | — | — |
| 2011-10-13 | $13.12 | $13.18 | 4,541,400 | — | — |
| 2011-10-12 | $13.06 | $13.12 | 5,006,000 | — | — |
| 2011-10-11 | $12.69 | $12.75 | 3,588,400 | — | — |
| 2011-10-10 | $12.37 | $12.43 | 3,162,800 | — | — |
| 2011-10-07 | $11.69 | $11.75 | 5,665,800 | — | — |
| 2011-10-06 | $12.06 | $12.12 | 4,906,200 | — | — |
| 2011-10-05 | $11.16 | $11.21 | 4,756,000 | — | — |
| 2011-10-04 | $10.39 | $10.44 | 4,900,000 | — | — |
| 2011-10-03 | $9.61 | $9.66 | 5,037,200 | — | — |
| 2011-09-30 | $10.26 | $10.31 | 3,246,200 | — | — |
| 2011-09-29 | $11.05 | $11.10 | 2,984,500 | — | — |
| 2011-09-28 | $11.10 | $11.15 | 2,607,900 | — | — |
| 2011-09-27 | $11.89 | $11.95 | 5,016,300 | — | — |
| 2011-09-26 | $11.34 | $11.40 | 3,733,800 | — | — |
| 2011-09-23 | $10.92 | $10.97 | 4,016,800 | — | — |
| 2011-09-22 | $10.69 | $10.74 | 4,934,000 | — | — |
| 2011-09-21 | $11.79 | $11.85 | 3,288,400 | — | — |
| 2011-09-20 | $12.68 | $12.74 | 3,503,300 | — | — |
| 2011-09-19 | $13.51 | $13.58 | 3,994,800 | — | — |
| 2011-09-16 | $13.57 | $13.64 | 2,912,400 | — | — |
| 2011-09-15 | $14.12 | $14.19 | 5,162,800 | — | — |
| 2011-09-14 | $13.72 | $13.79 | 3,853,700 | — | — |
| 2011-09-13 | $13.30 | $13.36 | 3,805,700 | — | — |
| 2011-09-12 | $13.02 | $13.08 | 3,914,000 | — | — |
| 2011-09-09 | $13.65 | $13.72 | 3,786,200 | — | — |
| 2011-09-08 | $14.45 | $14.52 | 2,520,500 | — | — |
| 2011-09-07 | $14.69 | $14.76 | 4,782,500 | — | — |
| 2011-09-06 | $14.09 | $14.16 | 4,235,300 | — | — |
| 2011-09-02 | $14.72 | $14.79 | 2,885,200 | — | — |
| 2011-09-01 | $15.38 | $15.46 | 2,569,500 | — | — |
| 2011-08-31 | $16.13 | $16.21 | 3,525,400 | — | — |
| 2011-08-30 | $16.13 | $16.21 | 3,633,000 | — | — |
| 2011-08-29 | $15.73 | $15.81 | 3,006,100 | — | — |
| 2011-08-26 | $14.29 | $14.36 | 4,589,000 | — | — |
| 2011-08-25 | $14.13 | $14.20 | 1,756,300 | — | — |
| 2011-08-24 | $14.64 | $14.71 | 2,756,100 | — | — |
| 2011-08-23 | $14.21 | $14.28 | 3,426,400 | — | — |
| 2011-08-22 | $13.42 | $13.49 | 2,178,800 | — | — |
| 2011-08-19 | $13.69 | $13.76 | 3,511,700 | — | — |
| 2011-08-18 | $14.29 | $14.36 | 2,702,800 | — | — |
| 2011-08-17 | $15.98 | $16.06 | 3,165,800 | — | — |
| 2011-08-16 | $16.30 | $16.38 | 3,954,500 | — | — |
| 2011-08-15 | $17.43 | $17.52 | 2,672,700 | — | — |
| 2011-08-12 | $16.89 | $16.97 | 3,138,600 | — | — |
| 2011-08-11 | $16.65 | $16.73 | 5,588,600 | — | — |
| 2011-08-10 | $15.83 | $15.91 | 6,044,200 | — | — |
| 2011-08-09 | $16.46 | $16.54 | 5,200,200 | — | — |
| 2011-08-08 | $16.14 | $16.22 | 4,805,100 | — | — |
| 2011-08-05 | $18.39 | $18.48 | 8,287,700 | — | — |
| 2011-08-04 | $17.92 | $18.01 | 5,576,800 | — | — |
| 2011-08-03 | $19.81 | $19.91 | 4,532,700 | — | — |
| 2011-08-02 | $19.85 | $19.95 | 2,521,300 | — | — |
| 2011-08-01 | $21.61 | $21.72 | 1,933,900 | — | — |
| 2011-07-29 | $22.21 | $22.32 | 2,334,400 | — | — |
| 2011-07-28 | $21.98 | $22.09 | 1,927,900 | — | — |
| 2011-07-27 | $22.34 | $22.45 | 4,315,700 | — | — |
| 2011-07-26 | $23.40 | $23.51 | 2,318,000 | — | — |
| 2011-07-25 | $24.23 | $24.35 | 1,986,300 | — | — |
| 2011-07-22 | $24.24 | $24.36 | 4,107,700 | — | — |
| 2011-07-21 | $24.32 | $24.44 | 7,012,300 | — | — |
| 2011-07-20 | $27.21 | $27.34 | 3,979,900 | — | — |
| 2011-07-19 | $26.02 | $26.15 | 1,778,200 | — | — |
| 2011-07-18 | $25.74 | $25.87 | 1,923,200 | — | — |
| 2011-07-15 | $26.87 | $27.00 | 1,389,600 | — | — |
| 2011-07-14 | $26.39 | $26.52 | 1,855,400 | — | — |
| 2011-07-13 | $26.65 | $26.78 | 1,869,500 | — | — |
| 2011-07-12 | $25.98 | $26.11 | 1,607,000 | — | — |
| 2011-07-11 | $26.41 | $26.54 | 2,019,700 | — | — |
| 2011-07-08 | $27.74 | $27.88 | 2,597,400 | — | — |
| 2011-07-07 | $28.98 | $29.12 | 1,858,300 | — | — |
| 2011-07-06 | $28.65 | $28.79 | 2,217,600 | — | — |
| 2011-07-05 | $29.44 | $29.58 | 1,764,600 | — | — |
| 2011-07-01 | $29.73 | $29.88 | 2,199,200 | — | — |
| 2011-06-30 | $28.45 | $28.59 | 2,160,400 | — | — |
| 2011-06-29 | $27.19 | $27.32 | 1,081,000 | — | — |
| 2011-06-28 | $26.87 | $27.00 | 1,398,300 | — | — |
| 2011-06-27 | $26.00 | $26.13 | 1,090,500 | — | — |
| 2011-06-24 | $26.09 | $26.22 | 1,443,400 | — | — |
| 2011-06-23 | $26.77 | $26.90 | 2,719,200 | — | — |
| 2011-06-22 | $27.05 | $27.18 | 1,604,900 | — | — |
| 2011-06-21 | $27.31 | $27.44 | 1,253,600 | — | — |
| 2011-06-20 | $26.16 | $26.29 | 1,123,700 | — | — |
| 2011-06-17 | $26.36 | $26.49 | 1,943,800 | — | — |
| 2011-06-16 | $26.06 | $26.19 | 2,816,300 | — | — |
| 2011-06-15 | $25.48 | $25.60 | 1,699,600 | — | — |
| 2011-06-14 | $26.27 | $26.40 | 2,197,000 | — | — |
| 2011-06-13 | $24.98 | $25.10 | 2,232,400 | — | — |
| 2011-06-10 | $25.03 | $25.15 | 2,308,900 | — | — |
| 2011-06-09 | $25.87 | $26.00 | 1,696,500 | — | — |
| 2011-06-08 | $25.51 | $25.63 | 2,421,600 | — | — |
| 2011-06-07 | $25.88 | $26.01 | 1,676,300 | — | — |
| 2011-06-06 | $26.19 | $26.32 | 2,301,700 | — | — |
| 2011-06-03 | $26.81 | $26.94 | 1,588,900 | — | — |
| 2011-06-02 | $27.71 | $27.85 | 1,497,700 | — | — |
| 2011-06-01 | $27.90 | $28.04 | 1,704,500 | — | — |
| 2011-05-31 | $29.65 | $29.79 | 2,027,500 | — | — |
| 2011-05-27 | $29.05 | $29.19 | 1,761,000 | — | — |
| 2011-05-26 | $28.27 | $28.41 | 2,042,800 | — | — |
| 2011-05-25 | $27.84 | $27.98 | 2,548,100 | — | — |
| 2011-05-24 | $27.71 | $27.85 | 2,104,200 | — | — |
| 2011-05-23 | $28.23 | $28.37 | 2,139,400 | — | — |
| 2011-05-20 | $29.36 | $29.50 | 1,208,300 | — | — |
| 2011-05-19 | $29.64 | $29.78 | 1,307,600 | — | — |
| 2011-05-18 | $29.63 | $29.77 | 1,803,400 | — | — |
| 2011-05-17 | $28.97 | $29.11 | 3,064,800 | — | — |
| 2011-05-16 | $30.04 | $30.19 | 2,531,100 | — | — |
| 2011-05-13 | $31.30 | $31.45 | 1,966,100 | — | — |
| 2011-05-12 | $31.72 | $31.87 | 3,330,200 | — | — |
| 2011-05-11 | $30.93 | $31.08 | 1,768,800 | — | — |
| 2011-05-10 | $32.12 | $32.28 | 904,000 | — | — |
| 2011-05-09 | $32.15 | $32.31 | 943,300 | — | — |
| 2011-05-06 | $31.96 | $32.12 | 1,917,200 | — | — |
| 2011-05-05 | $31.65 | $31.80 | 1,925,400 | — | — |
| 2011-05-04 | $31.94 | $32.10 | 2,065,700 | — | — |
| 2011-05-03 | $32.95 | $33.11 | 2,100,100 | — | — |
| 2011-05-02 | $33.91 | $34.08 | 2,852,900 | — | — |
| 2011-04-29 | $34.78 | $34.95 | 1,231,400 | — | — |
| 2011-04-28 | $34.29 | $34.46 | 1,235,100 | — | — |
| 2011-04-27 | $35.01 | $35.18 | 1,543,400 | — | — |
| 2011-04-26 | $35.25 | $35.42 | 1,700,000 | — | — |
| 2011-04-25 | $34.56 | $34.73 | 1,804,500 | — | — |
| 2011-04-21 | $34.89 | $35.06 | 4,403,800 | — | — |
| 2011-04-20 | $32.68 | $32.84 | 2,697,300 | — | — |
| 2011-04-19 | $32.48 | $32.64 | 1,476,100 | — | — |
| 2011-04-18 | $31.70 | $31.85 | 2,792,500 | — | — |
| 2011-04-15 | $33.01 | $33.17 | 1,893,000 | — | — |
| 2011-04-14 | $33.32 | $33.48 | 2,935,500 | — | — |
| 2011-04-13 | $33.06 | $33.22 | 2,579,300 | — | — |
| 2011-04-12 | $33.00 | $33.16 | 2,530,000 | — | — |
| 2011-04-11 | $34.05 | $34.22 | 1,475,900 | — | — |
| 2011-04-08 | $34.35 | $34.52 | 2,876,400 | — | — |
| 2011-04-07 | $35.66 | $35.83 | 2,067,800 | — | — |
| 2011-04-06 | $36.01 | $36.19 | 2,618,400 | — | — |
| 2011-04-05 | $38.02 | $38.21 | 2,104,700 | — | — |
| 2011-04-04 | $37.60 | $37.78 | 1,849,700 | — | — |
| 2011-04-01 | $37.06 | $37.24 | 3,722,800 | — | — |
| 2011-03-31 | $37.04 | $37.22 | 2,219,300 | — | — |
| 2011-03-30 | $36.48 | $36.66 | 1,845,900 | — | — |
| 2011-03-29 | $36.73 | $36.91 | 1,501,800 | — | — |
| 2011-03-28 | $36.94 | $37.12 | 1,365,800 | — | — |
| 2011-03-25 | $37.40 | $37.58 | 1,686,600 | — | — |
| 2011-03-24 | $36.84 | $37.02 | 2,247,400 | — | — |
| 2011-03-23 | $37.12 | $37.30 | 1,940,300 | — | — |
| 2011-03-22 | $37.35 | $37.53 | 1,351,300 | — | — |
| 2011-03-21 | $37.94 | $38.13 | 1,354,300 | — | — |
| 2011-03-18 | $37.09 | $37.27 | 3,013,300 | — | — |
| 2011-03-17 | $36.60 | $36.78 | 3,283,000 | — | — |
| 2011-03-16 | $34.75 | $34.92 | 2,717,600 | — | — |
| 2011-03-15 | $34.40 | $34.57 | 1,665,000 | — | — |
| 2011-03-14 | $34.88 | $35.05 | 2,475,700 | — | — |
| 2011-03-11 | $34.03 | $34.20 | 1,755,000 | — | — |
| 2011-03-10 | $33.15 | $33.31 | 1,704,200 | — | — |
| 2011-03-09 | $34.73 | $34.90 | 1,389,500 | — | — |
| 2011-03-08 | $35.09 | $35.26 | 1,363,300 | — | — |
| 2011-03-07 | $34.59 | $34.76 | 2,052,400 | — | — |
| 2011-03-04 | $34.98 | $35.15 | 1,816,000 | — | — |
| 2011-03-03 | $35.53 | $35.70 | 2,126,600 | — | — |
| 2011-03-02 | $33.38 | $33.54 | 2,089,400 | — | — |
| 2011-03-01 | $33.00 | $33.16 | 2,416,900 | — | — |
| 2011-02-28 | $33.75 | $33.91 | 2,335,900 | — | — |
| 2011-02-25 | $34.19 | $34.36 | 2,515,400 | — | — |
| 2011-02-24 | $33.70 | $33.86 | 3,481,400 | — | — |
| 2011-02-23 | $34.16 | $34.33 | 3,971,100 | — | — |
| 2011-02-22 | $35.42 | $35.59 | 3,449,200 | — | — |
| 2011-02-18 | $38.17 | $38.36 | 1,326,000 | — | — |
| 2011-02-17 | $38.30 | $38.49 | 1,703,800 | — | — |
| 2011-02-16 | $38.02 | $38.21 | 2,025,500 | — | — |
| 2011-02-15 | $36.88 | $37.06 | 1,688,800 | — | — |
| 2011-02-14 | $37.50 | $37.68 | 2,123,700 | — | — |
| 2011-02-11 | $36.56 | $36.74 | 2,096,700 | — | — |
| 2011-02-10 | $36.06 | $36.24 | 4,403,500 | — | — |
| 2011-02-09 | $36.06 | $36.24 | 2,375,500 | — | — |
| 2011-02-08 | $36.49 | $36.67 | 1,633,400 | — | — |
| 2011-02-07 | $36.57 | $36.75 | 4,355,700 | — | — |
| 2011-02-04 | $36.70 | $36.88 | 2,822,700 | — | — |
| 2011-02-03 | $36.52 | $36.70 | 2,630,700 | — | — |
| 2011-02-02 | $35.91 | $36.09 | 4,016,000 | — | — |
| 2011-02-01 | $34.96 | $35.13 | 5,572,000 | — | — |
| 2011-01-31 | $32.43 | $32.59 | 1,396,100 | — | — |
| 2011-01-28 | $31.75 | $31.90 | 1,540,300 | — | — |
| 2011-01-27 | $32.54 | $32.70 | 1,037,800 | — | — |
| 2011-01-26 | $32.52 | $32.68 | 1,376,400 | — | — |
| 2011-01-25 | $31.63 | $31.78 | 1,598,800 | — | — |
| 2011-01-24 | $31.70 | $31.85 | 1,664,000 | — | — |
| 2011-01-21 | $31.19 | $31.34 | 2,559,600 | — | — |
| 2011-01-20 | $30.96 | $31.11 | 3,498,800 | — | — |
| 2011-01-19 | $31.36 | $31.51 | 3,065,300 | — | — |
| 2011-01-18 | $32.66 | $32.82 | 2,994,500 | — | — |
| 2011-01-14 | $31.69 | $31.84 | 2,597,700 | — | — |
| 2011-01-13 | $31.25 | $31.40 | 3,532,800 | — | — |
| 2011-01-12 | $29.53 | $29.67 | 1,638,400 | — | — |
| 2011-01-11 | $28.99 | $29.13 | 2,201,500 | — | — |
| 2011-01-10 | $28.80 | $28.94 | 2,370,600 | — | — |
| 2011-01-07 | $28.84 | $28.98 | 2,300,900 | — | — |
| 2011-01-06 | $29.25 | $29.39 | 2,299,100 | — | — |
| 2011-01-05 | $30.00 | $30.15 | 2,937,400 | — | — |
| 2011-01-04 | $30.16 | $30.31 | 4,014,800 | — | — |
| 2011-01-03 | $31.45 | $31.60 | 2,198,400 | — | — |