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
- 1973-05-03 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 | $12.34 | $13.63 | 217,900 | — | — |
| 2011-12-29 | $12.21 | $13.49 | 175,300 | — | — |
| 2011-12-28 | $12.33 | $13.62 | 409,500 | — | — |
| 2011-12-27 | $12.77 | $14.11 | 112,200 | — | — |
| 2011-12-23 | $12.90 | $14.25 | 132,700 | — | — |
| 2011-12-22 | $12.94 | $14.29 | 253,100 | — | — |
| 2011-12-21 | $12.81 | $14.15 | 216,000 | — | — |
| 2011-12-20 | $12.54 | $13.85 | 342,400 | — | — |
| 2011-12-19 | $12.26 | $13.54 | 292,900 | — | — |
| 2011-12-16 | $12.94 | $14.29 | 598,800 | — | — |
| 2011-12-15 | $13.02 | $14.38 | 275,300 | — | — |
| 2011-12-14 | $13.13 | $14.50 | 286,800 | — | — |
| 2011-12-13 | $13.52 | $14.93 | 160,400 | — | — |
| 2011-12-12 | $14.03 | $15.50 | 282,000 | — | — |
| 2011-12-09 | $14.66 | $16.19 | 240,600 | — | — |
| 2011-12-08 | $14.42 | $15.93 | 239,600 | — | — |
| 2011-12-07 | $14.90 | $16.46 | 440,500 | — | — |
| 2011-12-06 | $15.24 | $16.83 | 244,000 | — | — |
| 2011-12-05 | $15.39 | $17.00 | 274,600 | — | — |
| 2011-12-02 | $15.56 | $17.19 | 404,200 | — | — |
| 2011-12-01 | $15.61 | $17.24 | 358,200 | — | — |
| 2011-11-30 | $16.49 | $18.22 | 412,800 | — | — |
| 2011-11-29 | $15.35 | $16.96 | 77,700 | — | — |
| 2011-11-28 | $15.30 | $16.90 | 184,400 | — | — |
| 2011-11-25 | $14.13 | $15.61 | 203,400 | — | — |
| 2011-11-23 | $14.61 | $16.14 | 238,200 | — | — |
| 2011-11-22 | $15.63 | $17.27 | 142,200 | — | — |
| 2011-11-21 | $15.87 | $17.53 | 133,400 | — | — |
| 2011-11-18 | $16.23 | $17.93 | 215,100 | — | — |
| 2011-11-17 | $16.16 | $17.85 | 306,300 | — | — |
| 2011-11-16 | $16.43 | $18.15 | 203,600 | — | — |
| 2011-11-15 | $16.58 | $18.31 | 225,100 | — | — |
| 2011-11-14 | $16.13 | $17.82 | 170,300 | — | — |
| 2011-11-11 | $16.34 | $18.05 | 282,100 | — | — |
| 2011-11-10 | $15.85 | $17.51 | 240,500 | — | — |
| 2011-11-09 | $15.36 | $16.97 | 341,400 | — | — |
| 2011-11-08 | $16.04 | $17.72 | 271,700 | — | — |
| 2011-11-07 | $15.89 | $17.55 | 383,500 | — | — |
| 2011-11-04 | $15.45 | $17.07 | 408,600 | — | — |
| 2011-11-03 | $15.15 | $16.74 | 413,300 | — | — |
| 2011-11-02 | $14.48 | $16.00 | 237,800 | — | — |
| 2011-11-01 | $13.93 | $15.39 | 230,500 | — | — |
| 2011-10-31 | $14.53 | $16.05 | 151,400 | — | — |
| 2011-10-28 | $15.29 | $16.89 | 399,400 | — | — |
| 2011-10-27 | $15.52 | $17.14 | 366,300 | — | — |
| 2011-10-26 | $14.32 | $15.82 | 235,100 | — | — |
| 2011-10-25 | $13.58 | $15.00 | 122,900 | — | — |
| 2011-10-24 | $14.23 | $15.72 | 232,600 | — | — |
| 2011-10-21 | $13.70 | $15.13 | 235,000 | — | — |
| 2011-10-20 | $12.83 | $14.17 | 126,500 | — | — |
| 2011-10-19 | $12.99 | $14.35 | 224,600 | — | — |
| 2011-10-18 | $13.20 | $14.58 | 235,900 | — | — |
| 2011-10-17 | $12.48 | $13.79 | 144,900 | — | — |
| 2011-10-14 | $13.59 | $15.01 | 167,200 | — | — |
| 2011-10-13 | $12.95 | $14.31 | 202,100 | — | — |
| 2011-10-12 | $13.58 | $15.00 | 289,100 | — | — |
| 2011-10-11 | $13.02 | $14.38 | 177,900 | — | — |
| 2011-10-10 | $12.81 | $14.15 | 186,700 | — | — |
| 2011-10-07 | $12.04 | $13.30 | 183,100 | — | — |
| 2011-10-06 | $12.34 | $13.63 | 248,000 | — | — |
| 2011-10-05 | $11.72 | $12.95 | 242,000 | — | — |
| 2011-10-04 | $11.23 | $12.41 | 495,400 | — | — |
| 2011-10-03 | $10.57 | $11.68 | 407,800 | — | — |
| 2011-09-30 | $11.49 | $12.69 | 213,000 | — | — |
| 2011-09-29 | $12.00 | $13.26 | 167,300 | — | — |
| 2011-09-28 | $11.53 | $12.74 | 207,400 | — | — |
| 2011-09-27 | $12.31 | $13.60 | 243,900 | — | — |
| 2011-09-26 | $11.89 | $13.13 | 170,700 | — | — |
| 2011-09-23 | $11.54 | $12.75 | 302,900 | — | — |
| 2011-09-22 | $11.39 | $12.58 | 399,200 | — | — |
| 2011-09-21 | $12.42 | $13.72 | 250,700 | — | — |
| 2011-09-20 | $13.25 | $14.64 | 284,300 | — | — |
| 2011-09-19 | $13.59 | $15.01 | 188,800 | — | — |
| 2011-09-16 | $13.91 | $15.37 | 321,200 | — | — |
| 2011-09-15 | $14.22 | $15.71 | 168,900 | — | — |
| 2011-09-14 | $13.87 | $15.32 | 196,600 | — | — |
| 2011-09-13 | $13.77 | $15.21 | 222,100 | — | — |
| 2011-09-12 | $13.32 | $14.71 | 272,300 | — | — |
| 2011-09-09 | $13.57 | $14.99 | 442,900 | — | — |
| 2011-09-08 | $14.16 | $15.64 | 519,500 | — | — |
| 2011-09-07 | $13.94 | $15.40 | 384,300 | — | — |
| 2011-09-06 | $13.11 | $14.48 | 311,900 | — | — |
| 2011-09-02 | $12.91 | $14.26 | 289,600 | — | — |
| 2011-09-01 | $13.54 | $14.96 | 345,400 | — | — |
| 2011-08-31 | $14.04 | $15.51 | 263,100 | — | — |
| 2011-08-30 | $14.27 | $15.76 | 333,500 | — | — |
| 2011-08-29 | $14.41 | $15.92 | 343,000 | — | — |
| 2011-08-26 | $13.09 | $14.46 | 400,900 | — | — |
| 2011-08-25 | $12.96 | $14.32 | 493,500 | — | — |
| 2011-08-24 | $13.35 | $14.75 | 223,800 | — | — |
| 2011-08-23 | $13.43 | $14.84 | 289,600 | — | — |
| 2011-08-22 | $12.71 | $14.04 | 411,400 | — | — |
| 2011-08-19 | $12.91 | $14.26 | 780,800 | — | — |
| 2011-08-18 | $13.09 | $14.46 | 613,300 | — | — |
| 2011-08-17 | $14.02 | $15.49 | 452,400 | — | — |
| 2011-08-16 | $14.25 | $15.74 | 524,300 | — | — |
| 2011-08-15 | $14.62 | $16.15 | 297,500 | — | — |
| 2011-08-12 | $13.96 | $15.42 | 544,900 | — | — |
| 2011-08-11 | $13.83 | $15.28 | 894,000 | — | — |
| 2011-08-10 | $12.39 | $13.69 | 988,600 | — | — |
| 2011-08-09 | $12.70 | $14.03 | 1,620,400 | — | — |
| 2011-08-08 | $11.88 | $13.12 | 1,391,900 | — | — |
| 2011-08-05 | $12.78 | $14.12 | 1,548,300 | — | — |
| 2011-08-04 | $14.10 | $15.58 | 582,500 | — | — |
| 2011-08-03 | $14.94 | $16.50 | 398,100 | — | — |
| 2011-08-02 | $15.46 | $17.08 | 351,500 | — | — |
| 2011-08-01 | $15.80 | $17.45 | 387,000 | — | — |
| 2011-07-29 | $15.78 | $17.43 | 492,900 | — | — |
| 2011-07-28 | $15.79 | $17.44 | 216,200 | — | — |
| 2011-07-27 | $15.81 | $17.46 | 414,000 | — | — |
| 2011-07-26 | $16.61 | $18.35 | 372,000 | — | — |
| 2011-07-25 | $17.46 | $19.29 | 145,500 | — | — |
| 2011-07-22 | $17.61 | $19.45 | 273,200 | — | — |
| 2011-07-21 | $17.58 | $19.42 | 415,600 | — | — |
| 2011-07-20 | $17.54 | $19.38 | 635,000 | — | — |
| 2011-07-19 | $17.60 | $19.44 | 266,700 | — | — |
| 2011-07-18 | $17.54 | $19.38 | 342,900 | — | — |
| 2011-07-15 | $17.50 | $19.33 | 239,700 | — | — |
| 2011-07-14 | $17.68 | $19.53 | 315,400 | — | — |
| 2011-07-13 | $17.94 | $19.82 | 192,600 | — | — |
| 2011-07-12 | $17.64 | $19.49 | 126,500 | — | — |
| 2011-07-11 | $17.95 | $19.83 | 161,400 | — | — |
| 2011-07-08 | $18.84 | $20.81 | 133,700 | — | — |
| 2011-07-07 | $19.02 | $21.01 | 467,100 | — | — |
| 2011-07-06 | $18.79 | $20.76 | 124,400 | — | — |
| 2011-07-05 | $18.83 | $20.80 | 169,200 | — | — |
| 2011-07-01 | $19.01 | $21.00 | 409,300 | — | — |
| 2011-06-30 | $19.18 | $21.19 | 260,200 | — | — |
| 2011-06-29 | $19.04 | $21.03 | 204,800 | — | — |
| 2011-06-28 | $19.20 | $21.21 | 224,100 | — | — |
| 2011-06-27 | $18.93 | $20.91 | 139,300 | — | — |
| 2011-06-24 | $18.71 | $20.67 | 541,000 | — | — |
| 2011-06-23 | $18.82 | $20.79 | 328,600 | — | — |
| 2011-06-22 | $19.05 | $21.04 | 548,500 | — | — |
| 2011-06-21 | $19.09 | $21.09 | 358,200 | — | — |
| 2011-06-20 | $19.10 | $21.10 | 279,800 | — | — |
| 2011-06-17 | $18.85 | $20.82 | 587,900 | — | — |
| 2011-06-16 | $19.71 | $21.77 | 292,900 | — | — |
| 2011-06-15 | $19.60 | $21.65 | 204,500 | — | — |
| 2011-06-14 | $19.75 | $21.82 | 318,100 | — | — |
| 2011-06-13 | $19.71 | $21.77 | 232,400 | — | — |
| 2011-06-10 | $19.43 | $21.46 | 299,300 | — | — |
| 2011-06-09 | $19.37 | $21.40 | 159,900 | — | — |
| 2011-06-08 | $19.41 | $21.44 | 582,100 | — | — |
| 2011-06-07 | $19.46 | $21.50 | 513,100 | — | — |
| 2011-06-06 | $19.69 | $21.75 | 328,000 | — | — |
| 2011-06-03 | $19.83 | $21.91 | 427,800 | — | — |
| 2011-06-02 | $19.42 | $21.45 | 234,600 | — | — |
| 2011-06-01 | $19.24 | $21.25 | 325,900 | — | — |
| 2011-05-31 | $20.30 | $22.42 | 363,000 | — | — |
| 2011-05-27 | $19.89 | $21.97 | 247,400 | — | — |
| 2011-05-26 | $19.41 | $21.44 | 280,400 | — | — |
| 2011-05-25 | $19.16 | $21.16 | 401,400 | — | — |
| 2011-05-24 | $18.54 | $20.48 | 355,200 | — | — |
| 2011-05-23 | $19.31 | $21.33 | 294,200 | — | — |
| 2011-05-20 | $19.86 | $21.94 | 400,900 | — | — |
| 2011-05-19 | $20.34 | $22.47 | 245,800 | — | — |
| 2011-05-18 | $20.48 | $22.62 | 369,300 | — | — |
| 2011-05-17 | $20.13 | $22.24 | 1,141,700 | — | — |
| 2011-05-16 | $21.13 | $23.34 | 514,800 | — | — |
| 2011-05-13 | $22.32 | $24.66 | 288,900 | — | — |
| 2011-05-12 | $22.90 | $25.30 | 242,000 | — | — |
| 2011-05-11 | $23.26 | $25.69 | 342,100 | — | — |
| 2011-05-10 | $23.58 | $26.05 | 215,700 | — | — |
| 2011-05-09 | $23.31 | $25.75 | 522,000 | — | — |
| 2011-05-06 | $23.45 | $25.90 | 837,600 | — | — |
| 2011-05-05 | $26.17 | $28.91 | 182,300 | — | — |
| 2011-05-04 | $26.22 | $28.96 | 235,000 | — | — |
| 2011-05-03 | $26.38 | $29.14 | 180,000 | — | — |
| 2011-05-02 | $26.34 | $29.10 | 208,000 | — | — |
| 2011-04-29 | $26.66 | $29.45 | 332,000 | — | — |
| 2011-04-28 | $26.15 | $28.89 | 121,800 | — | — |
| 2011-04-27 | $25.64 | $28.32 | 134,900 | — | — |
| 2011-04-26 | $25.50 | $28.17 | 390,700 | — | — |
| 2011-04-25 | $25.16 | $27.79 | 266,500 | — | — |
| 2011-04-21 | $25.96 | $28.68 | 181,900 | — | — |
| 2011-04-20 | $25.62 | $28.30 | 273,800 | — | — |
| 2011-04-19 | $25.14 | $27.77 | 225,100 | — | — |
| 2011-04-18 | $25.00 | $27.62 | 167,000 | — | — |
| 2011-04-15 | $25.54 | $28.21 | 197,300 | — | — |
| 2011-04-14 | $24.95 | $27.56 | 133,700 | — | — |
| 2011-04-13 | $25.14 | $27.77 | 223,800 | — | — |
| 2011-04-12 | $25.31 | $27.96 | 264,000 | — | — |
| 2011-04-11 | $25.43 | $28.09 | 203,600 | — | — |
| 2011-04-08 | $25.64 | $28.32 | 348,500 | — | — |
| 2011-04-07 | $25.37 | $28.02 | 325,100 | — | — |
| 2011-04-06 | $24.97 | $27.58 | 140,000 | — | — |
| 2011-04-05 | $24.63 | $27.21 | 243,300 | — | — |
| 2011-04-04 | $24.56 | $27.13 | 150,600 | — | — |
| 2011-04-01 | $24.70 | $27.28 | 161,700 | — | — |
| 2011-03-31 | $24.36 | $26.91 | 112,900 | — | — |
| 2011-03-30 | $24.32 | $26.86 | 231,900 | — | — |
| 2011-03-29 | $24.09 | $26.61 | 243,400 | — | — |
| 2011-03-28 | $23.64 | $26.11 | 132,400 | — | — |
| 2011-03-25 | $23.52 | $25.98 | 172,800 | — | — |
| 2011-03-24 | $23.72 | $26.20 | 90,200 | — | — |
| 2011-03-23 | $23.56 | $26.03 | 79,100 | — | — |
| 2011-03-22 | $23.63 | $26.10 | 79,100 | — | — |
| 2011-03-21 | $23.93 | $26.43 | 145,800 | — | — |
| 2011-03-18 | $23.16 | $25.58 | 256,800 | — | — |
| 2011-03-17 | $22.53 | $24.89 | 339,300 | — | — |
| 2011-03-16 | $22.48 | $24.83 | 365,400 | — | — |
| 2011-03-15 | $23.16 | $25.58 | 272,800 | — | — |
| 2011-03-14 | $23.61 | $26.08 | 125,500 | — | — |
| 2011-03-11 | $24.06 | $26.58 | 143,900 | — | — |
| 2011-03-10 | $23.74 | $26.22 | 170,300 | — | — |
| 2011-03-09 | $24.61 | $27.19 | 87,700 | — | — |
| 2011-03-08 | $24.49 | $27.05 | 224,400 | — | — |
| 2011-03-07 | $23.80 | $26.29 | 316,100 | — | — |
| 2011-03-04 | $24.47 | $27.03 | 213,100 | — | — |
| 2011-03-03 | $24.89 | $27.49 | 238,800 | — | — |
| 2011-03-02 | $23.57 | $26.04 | 178,900 | — | — |
| 2011-03-01 | $23.23 | $25.66 | 506,300 | — | — |
| 2011-02-28 | $23.82 | $26.31 | 254,400 | — | — |
| 2011-02-25 | $23.43 | $25.88 | 318,700 | — | — |
| 2011-02-24 | $23.76 | $26.25 | 311,900 | — | — |
| 2011-02-23 | $23.58 | $26.05 | 255,200 | — | — |
| 2011-02-22 | $24.03 | $26.54 | 193,600 | — | — |
| 2011-02-18 | $25.16 | $27.79 | 115,600 | — | — |
| 2011-02-17 | $25.07 | $27.69 | 118,900 | — | — |
| 2011-02-16 | $25.00 | $27.62 | 136,100 | — | — |
| 2011-02-15 | $24.55 | $27.12 | 134,200 | — | — |
| 2011-02-14 | $24.95 | $27.56 | 166,900 | — | — |
| 2011-02-11 | $24.55 | $27.12 | 103,100 | — | — |
| 2011-02-10 | $24.17 | $26.70 | 210,600 | — | — |
| 2011-02-09 | $24.06 | $26.58 | 193,200 | — | — |
| 2011-02-08 | $23.94 | $26.45 | 120,400 | — | — |
| 2011-02-07 | $23.70 | $26.18 | 148,300 | — | — |
| 2011-02-04 | $23.26 | $25.69 | 122,100 | — | — |
| 2011-02-03 | $23.35 | $25.79 | 182,700 | — | — |
| 2011-02-02 | $23.40 | $25.85 | 216,900 | — | — |
| 2011-02-01 | $23.23 | $25.66 | 172,700 | — | — |
| 2011-01-31 | $22.71 | $25.09 | 128,400 | — | — |
| 2011-01-28 | $22.33 | $24.67 | 211,700 | — | — |
| 2011-01-27 | $23.38 | $25.83 | 130,100 | — | — |
| 2011-01-26 | $23.48 | $25.94 | 252,900 | — | — |
| 2011-01-25 | $23.55 | $26.01 | 289,200 | — | — |
| 2011-01-24 | $23.32 | $25.76 | 224,200 | — | — |
| 2011-01-21 | $22.70 | $25.08 | 175,800 | — | — |
| 2011-01-20 | $22.67 | $25.04 | 253,500 | — | — |
| 2011-01-19 | $22.67 | $25.04 | 319,800 | — | — |
| 2011-01-18 | $22.75 | $25.13 | 200,800 | — | — |
| 2011-01-14 | $23.02 | $25.43 | 113,900 | — | — |
| 2011-01-13 | $23.00 | $25.41 | 208,000 | — | — |
| 2011-01-12 | $22.86 | $25.25 | 233,000 | — | — |
| 2011-01-11 | $22.40 | $24.74 | 265,600 | — | — |
| 2011-01-10 | $22.02 | $24.32 | 246,300 | — | — |
| 2011-01-07 | $21.77 | $24.05 | 334,700 | — | — |
| 2011-01-06 | $21.94 | $24.24 | 233,400 | — | — |
| 2011-01-05 | $21.77 | $24.05 | 400,200 | — | — |
| 2011-01-04 | $21.54 | $23.79 | 455,500 | — | — |
| 2011-01-03 | $21.78 | $24.06 | 305,900 | — | — |