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 | $14.23 | $207.79 | 65,500 | — | — |
| 2011-12-29 | $14.25 | $208.08 | 121,200 | — | — |
| 2011-12-28 | $14.22 | $207.64 | 102,500 | — | — |
| 2011-12-27 | $14.34 | $209.39 | 93,000 | — | — |
| 2011-12-23 | $14.28 | $208.52 | 38,200 | — | — |
| 2011-12-22 | $14.17 | $206.91 | 45,300 | — | — |
| 2011-12-21 | $14.04 | $205.01 | 87,500 | — | — |
| 2011-12-20 | $14.06 | $205.31 | 61,600 | — | — |
| 2011-12-19 | $13.81 | $201.66 | 122,800 | — | — |
| 2011-12-16 | $13.83 | $201.95 | 124,600 | — | — |
| 2011-12-15 | $13.77 | $201.07 | 46,600 | — | — |
| 2011-12-14 | $13.77 | $201.07 | 27,900 | — | — |
| 2011-12-13 | $13.92 | $203.26 | 135,900 | — | — |
| 2011-12-12 | $14.04 | $205.01 | 107,400 | — | — |
| 2011-12-09 | $14.17 | $206.91 | 65,100 | — | — |
| 2011-12-08 | $13.97 | $203.99 | 154,200 | — | — |
| 2011-12-07 | $14.31 | $207.86 | 34,300 | — | — |
| 2011-12-06 | $14.26 | $207.13 | 85,400 | — | — |
| 2011-12-05 | $14.29 | $207.57 | 85,500 | — | — |
| 2011-12-02 | $14.21 | $206.41 | 141,800 | — | — |
| 2011-12-01 | $14.11 | $204.96 | 148,400 | — | — |
| 2011-11-30 | $13.99 | $203.21 | 77,400 | — | — |
| 2011-11-29 | $13.50 | $196.10 | 62,300 | — | — |
| 2011-11-28 | $13.38 | $194.35 | 70,900 | — | — |
| 2011-11-25 | $13.07 | $189.85 | 47,400 | — | — |
| 2011-11-23 | $13.18 | $191.45 | 79,000 | — | — |
| 2011-11-22 | $13.45 | $195.37 | 112,400 | — | — |
| 2011-11-21 | $13.50 | $196.10 | 50,200 | — | — |
| 2011-11-18 | $13.74 | $199.58 | 43,600 | — | — |
| 2011-11-17 | $13.76 | $199.87 | 72,300 | — | — |
| 2011-11-16 | $14.00 | $203.36 | 64,900 | — | — |
| 2011-11-15 | $14.27 | $207.28 | 41,100 | — | — |
| 2011-11-14 | $14.20 | $206.26 | 47,700 | — | — |
| 2011-11-11 | $14.34 | $208.30 | 40,000 | — | — |
| 2011-11-10 | $14.08 | $204.52 | 40,400 | — | — |
| 2011-11-09 | $14.05 | $204.08 | 65,800 | — | — |
| 2011-11-08 | $14.54 | $211.20 | 98,100 | — | — |
| 2011-11-07 | $14.35 | $208.44 | 50,700 | — | — |
| 2011-11-04 | $14.29 | $207.57 | 44,300 | — | — |
| 2011-11-03 | $14.36 | $208.59 | 74,300 | — | — |
| 2011-11-02 | $14.07 | $204.38 | 67,300 | — | — |
| 2011-11-01 | $13.89 | $201.76 | 65,600 | — | — |
| 2011-10-31 | $14.30 | $207.72 | 74,800 | — | — |
| 2011-10-28 | $14.59 | $211.93 | 58,900 | — | — |
| 2011-10-27 | $14.56 | $211.49 | 103,200 | — | — |
| 2011-10-26 | $14.13 | $205.25 | 47,400 | — | — |
| 2011-10-25 | $13.94 | $202.49 | 119,600 | — | — |
| 2011-10-24 | $14.24 | $206.84 | 44,800 | — | — |
| 2011-10-21 | $14.07 | $204.38 | 75,400 | — | — |
| 2011-10-20 | $13.79 | $200.31 | 49,100 | — | — |
| 2011-10-19 | $13.76 | $199.87 | 154,600 | — | — |
| 2011-10-18 | $13.95 | $202.63 | 100,700 | — | — |
| 2011-10-17 | $13.62 | $197.84 | 55,700 | — | — |
| 2011-10-14 | $13.93 | $202.34 | 54,600 | — | — |
| 2011-10-13 | $13.64 | $198.13 | 29,300 | — | — |
| 2011-10-12 | $13.68 | $198.71 | 67,500 | — | — |
| 2011-10-11 | $13.54 | $196.68 | 73,000 | — | — |
| 2011-10-10 | $13.53 | $196.53 | 73,500 | — | — |
| 2011-10-07 | $13.09 | $190.14 | 66,000 | — | — |
| 2011-10-06 | $13.16 | $191.16 | 82,000 | — | — |
| 2011-10-05 | $12.82 | $186.22 | 197,600 | — | — |
| 2011-10-04 | $12.59 | $182.88 | 140,400 | — | — |
| 2011-10-03 | $12.35 | $179.39 | 124,900 | — | — |
| 2011-09-30 | $12.72 | $184.77 | 77,000 | — | — |
| 2011-09-29 | $13.03 | $189.27 | 63,600 | — | — |
| 2011-09-28 | $12.96 | $188.25 | 96,800 | — | — |
| 2011-09-27 | $13.21 | $191.88 | 129,900 | — | — |
| 2011-09-26 | $13.04 | $189.41 | 146,600 | — | — |
| 2011-09-23 | $12.86 | $186.80 | 105,100 | — | — |
| 2011-09-22 | $12.79 | $185.78 | 117,200 | — | — |
| 2011-09-21 | $13.28 | $192.90 | 85,300 | — | — |
| 2011-09-20 | $13.67 | $198.56 | 71,700 | — | — |
| 2011-09-19 | $13.72 | $199.29 | 21,400 | — | — |
| 2011-09-16 | $13.80 | $200.45 | 57,300 | — | — |
| 2011-09-15 | $13.70 | $199.00 | 61,600 | — | — |
| 2011-09-14 | $13.49 | $195.95 | 82,900 | — | — |
| 2011-09-13 | $13.32 | $193.48 | 82,900 | — | — |
| 2011-09-12 | $13.21 | $191.88 | 73,100 | — | — |
| 2011-09-09 | $13.12 | $190.58 | 67,600 | — | — |
| 2011-09-08 | $13.47 | $195.66 | 31,400 | — | — |
| 2011-09-07 | $13.67 | $197.55 | 44,900 | — | — |
| 2011-09-06 | $13.29 | $192.06 | 47,200 | — | — |
| 2011-09-02 | $13.45 | $194.37 | 52,900 | — | — |
| 2011-09-01 | $13.80 | $199.43 | 36,800 | — | — |
| 2011-08-31 | $13.96 | $201.74 | 67,500 | — | — |
| 2011-08-30 | $13.93 | $201.31 | 31,900 | — | — |
| 2011-08-29 | $13.91 | $201.02 | 78,000 | — | — |
| 2011-08-26 | $13.53 | $195.52 | 48,600 | — | — |
| 2011-08-25 | $13.35 | $192.92 | 76,700 | — | — |
| 2011-08-24 | $13.48 | $194.80 | 68,300 | — | — |
| 2011-08-23 | $13.29 | $192.06 | 148,500 | — | — |
| 2011-08-22 | $12.79 | $184.83 | 85,900 | — | — |
| 2011-08-19 | $12.83 | $185.41 | 57,900 | — | — |
| 2011-08-18 | $13.01 | $188.01 | 89,200 | — | — |
| 2011-08-17 | $13.60 | $196.54 | 51,200 | — | — |
| 2011-08-16 | $13.60 | $196.54 | 31,500 | — | — |
| 2011-08-15 | $13.67 | $197.55 | 31,800 | — | — |
| 2011-08-12 | $13.41 | $193.79 | 66,400 | — | — |
| 2011-08-11 | $13.29 | $192.06 | 104,600 | — | — |
| 2011-08-10 | $12.66 | $182.95 | 88,200 | — | — |
| 2011-08-09 | $13.15 | $190.03 | 228,200 | — | — |
| 2011-08-08 | $12.55 | $181.36 | 195,500 | — | — |
| 2011-08-05 | $13.46 | $194.51 | 158,700 | — | — |
| 2011-08-04 | $13.56 | $195.96 | 271,700 | — | — |
| 2011-08-03 | $14.32 | $206.94 | 48,600 | — | — |
| 2011-08-02 | $14.29 | $206.51 | 155,500 | — | — |
| 2011-08-01 | $14.62 | $211.28 | 114,800 | — | — |
| 2011-07-29 | $14.63 | $211.42 | 85,800 | — | — |
| 2011-07-28 | $14.72 | $212.72 | 90,300 | — | — |
| 2011-07-27 | $14.76 | $213.30 | 78,200 | — | — |
| 2011-07-26 | $15.03 | $217.20 | 87,800 | — | — |
| 2011-07-25 | $15.11 | $218.36 | 147,700 | — | — |
| 2011-07-22 | $15.23 | $220.09 | 87,200 | — | — |
| 2011-07-21 | $15.28 | $220.81 | 76,300 | — | — |
| 2011-07-20 | $15.09 | $218.07 | 27,200 | — | — |
| 2011-07-19 | $15.02 | $217.06 | 59,600 | — | — |
| 2011-07-18 | $14.81 | $214.02 | 47,100 | — | — |
| 2011-07-15 | $14.90 | $215.32 | 84,900 | — | — |
| 2011-07-14 | $14.85 | $214.60 | 148,700 | — | — |
| 2011-07-13 | $14.93 | $215.76 | 125,100 | — | — |
| 2011-07-12 | $14.93 | $215.76 | 46,000 | — | — |
| 2011-07-11 | $14.93 | $215.76 | 74,600 | — | — |
| 2011-07-08 | $15.22 | $219.95 | 52,400 | — | — |
| 2011-07-07 | $15.33 | $221.54 | 49,300 | — | — |
| 2011-07-06 | $15.17 | $219.22 | 24,200 | — | — |
| 2011-07-05 | $15.13 | $218.65 | 74,000 | — | — |
| 2011-07-01 | $15.12 | $218.50 | 57,400 | — | — |
| 2011-06-30 | $14.93 | $215.76 | 45,000 | — | — |
| 2011-06-29 | $14.79 | $213.73 | 52,600 | — | — |
| 2011-06-28 | $14.65 | $211.71 | 51,800 | — | — |
| 2011-06-27 | $14.45 | $208.82 | 44,700 | — | — |
| 2011-06-24 | $14.37 | $207.66 | 42,100 | — | — |
| 2011-06-23 | $14.42 | $208.39 | 100,200 | — | — |
| 2011-06-22 | $14.46 | $208.96 | 56,300 | — | — |
| 2011-06-21 | $14.57 | $210.55 | 29,000 | — | — |
| 2011-06-20 | $14.37 | $207.66 | 22,100 | — | — |
| 2011-06-17 | $14.29 | $206.51 | 44,000 | — | — |
| 2011-06-16 | $14.22 | $205.50 | 58,700 | — | — |
| 2011-06-15 | $14.24 | $205.79 | 100,900 | — | — |
| 2011-06-14 | $14.40 | $208.10 | 68,200 | — | — |
| 2011-06-13 | $14.26 | $206.07 | 74,600 | — | — |
| 2011-06-10 | $14.32 | $206.94 | 71,900 | — | — |
| 2011-06-09 | $14.46 | $208.96 | 28,900 | — | — |
| 2011-06-08 | $14.40 | $207.16 | 96,900 | — | — |
| 2011-06-07 | $14.43 | $207.59 | 70,500 | — | — |
| 2011-06-06 | $14.45 | $207.88 | 64,100 | — | — |
| 2011-06-03 | $14.59 | $209.89 | 84,700 | — | — |
| 2011-06-02 | $14.76 | $212.34 | 89,900 | — | — |
| 2011-06-01 | $14.78 | $212.62 | 125,000 | — | — |
| 2011-05-31 | $15.04 | $216.37 | 61,400 | — | — |
| 2011-05-27 | $14.92 | $214.64 | 34,500 | — | — |
| 2011-05-26 | $14.87 | $213.92 | 34,700 | — | — |
| 2011-05-25 | $14.79 | $212.77 | 60,000 | — | — |
| 2011-05-24 | $14.76 | $212.34 | 56,500 | — | — |
| 2011-05-23 | $14.71 | $211.62 | 66,600 | — | — |
| 2011-05-20 | $14.92 | $214.64 | 90,200 | — | — |
| 2011-05-19 | $14.98 | $215.50 | 61,200 | — | — |
| 2011-05-18 | $14.94 | $214.93 | 48,600 | — | — |
| 2011-05-17 | $14.82 | $213.20 | 135,500 | — | — |
| 2011-05-16 | $14.85 | $213.63 | 45,300 | — | — |
| 2011-05-13 | $14.88 | $214.06 | 56,000 | — | — |
| 2011-05-12 | $15.02 | $216.08 | 60,000 | — | — |
| 2011-05-11 | $14.99 | $215.65 | 68,000 | — | — |
| 2011-05-10 | $15.06 | $216.65 | 47,600 | — | — |
| 2011-05-09 | $14.96 | $215.21 | 63,000 | — | — |
| 2011-05-06 | $14.89 | $214.21 | 49,000 | — | — |
| 2011-05-05 | $14.82 | $213.20 | 126,900 | — | — |
| 2011-05-04 | $15.01 | $215.93 | 159,000 | — | — |
| 2011-05-03 | $15.07 | $216.80 | 66,000 | — | — |
| 2011-05-02 | $15.13 | $217.66 | 115,000 | — | — |
| 2011-04-29 | $15.17 | $218.24 | 85,000 | — | — |
| 2011-04-28 | $15.13 | $217.66 | 75,200 | — | — |
| 2011-04-27 | $15.03 | $216.22 | 95,600 | — | — |
| 2011-04-26 | $14.94 | $214.93 | 81,200 | — | — |
| 2011-04-25 | $14.83 | $213.34 | 59,100 | — | — |
| 2011-04-21 | $14.81 | $213.06 | 40,100 | — | — |
| 2011-04-20 | $14.71 | $211.62 | 54,700 | — | — |
| 2011-04-19 | $14.52 | $208.88 | 26,300 | — | — |
| 2011-04-18 | $14.45 | $207.88 | 61,400 | — | — |
| 2011-04-15 | $14.58 | $209.75 | 31,400 | — | — |
| 2011-04-14 | $14.53 | $209.03 | 45,700 | — | — |
| 2011-04-13 | $14.55 | $209.32 | 66,400 | — | — |
| 2011-04-12 | $14.56 | $209.46 | 92,300 | — | — |
| 2011-04-11 | $14.64 | $210.61 | 46,300 | — | — |
| 2011-04-08 | $14.65 | $210.75 | 54,300 | — | — |
| 2011-04-07 | $14.68 | $211.19 | 33,900 | — | — |
| 2011-04-06 | $14.70 | $211.47 | 42,800 | — | — |
| 2011-04-05 | $14.68 | $211.19 | 35,300 | — | — |
| 2011-04-04 | $14.68 | $211.19 | 34,700 | — | — |
| 2011-04-01 | $14.68 | $211.19 | 40,500 | — | — |
| 2011-03-31 | $14.62 | $210.32 | 60,200 | — | — |
| 2011-03-30 | $14.65 | $210.75 | 64,300 | — | — |
| 2011-03-29 | $14.48 | $208.31 | 357,900 | — | — |
| 2011-03-28 | $14.45 | $207.88 | 55,700 | — | — |
| 2011-03-25 | $14.45 | $207.88 | 59,400 | — | — |
| 2011-03-24 | $14.40 | $207.16 | 70,300 | — | — |
| 2011-03-23 | $14.28 | $205.43 | 56,600 | — | — |
| 2011-03-22 | $14.26 | $205.14 | 46,400 | — | — |
| 2011-03-21 | $14.23 | $204.71 | 50,400 | — | — |
| 2011-03-18 | $14.05 | $202.12 | 23,700 | — | — |
| 2011-03-17 | $14.00 | $201.40 | 59,900 | — | — |
| 2011-03-16 | $13.90 | $199.97 | 152,700 | — | — |
| 2011-03-15 | $14.13 | $203.27 | 92,900 | — | — |
| 2011-03-14 | $14.26 | $205.14 | 63,200 | — | — |
| 2011-03-11 | $14.31 | $205.86 | 48,400 | — | — |
| 2011-03-10 | $14.28 | $205.43 | 48,400 | — | — |
| 2011-03-09 | $14.54 | $208.24 | 46,700 | — | — |
| 2011-03-08 | $14.55 | $208.38 | 45,800 | — | — |
| 2011-03-07 | $14.44 | $206.80 | 37,500 | — | — |
| 2011-03-04 | $14.56 | $208.52 | 54,700 | — | — |
| 2011-03-03 | $14.68 | $210.24 | 63,300 | — | — |
| 2011-03-02 | $14.39 | $206.09 | 59,000 | — | — |
| 2011-03-01 | $14.43 | $206.66 | 56,600 | — | — |
| 2011-02-28 | $14.61 | $209.24 | 67,300 | — | — |
| 2011-02-25 | $14.50 | $207.66 | 38,200 | — | — |
| 2011-02-24 | $14.39 | $206.09 | 64,200 | — | — |
| 2011-02-23 | $14.36 | $205.66 | 66,800 | — | — |
| 2011-02-22 | $14.46 | $207.09 | 67,800 | — | — |
| 2011-02-18 | $14.75 | $211.24 | 37,000 | — | — |
| 2011-02-17 | $14.75 | $211.24 | 79,400 | — | — |
| 2011-02-16 | $14.72 | $210.81 | 43,500 | — | — |
| 2011-02-15 | $14.61 | $209.24 | 102,600 | — | — |
| 2011-02-14 | $14.65 | $209.81 | 47,700 | — | — |
| 2011-02-11 | $14.61 | $209.24 | 47,600 | — | — |
| 2011-02-10 | $14.56 | $208.52 | 49,600 | — | — |
| 2011-02-09 | $14.51 | $207.81 | 76,600 | — | — |
| 2011-02-08 | $14.54 | $208.24 | 96,800 | — | — |
| 2011-02-07 | $14.42 | $206.52 | 97,400 | — | — |
| 2011-02-04 | $14.30 | $204.80 | 59,800 | — | — |
| 2011-02-03 | $14.25 | $204.08 | 65,500 | — | — |
| 2011-02-02 | $14.25 | $204.08 | 72,100 | — | — |
| 2011-02-01 | $14.14 | $202.51 | 230,400 | — | — |
| 2011-01-31 | $14.04 | $201.08 | 130,900 | — | — |
| 2011-01-28 | $14.03 | $200.93 | 188,500 | — | — |
| 2011-01-27 | $14.18 | $203.08 | 75,100 | — | — |
| 2011-01-26 | $14.17 | $202.94 | 119,300 | — | — |
| 2011-01-25 | $14.01 | $200.65 | 134,700 | — | — |
| 2011-01-24 | $14.05 | $201.22 | 59,300 | — | — |
| 2011-01-21 | $13.95 | $199.79 | 48,200 | — | — |
| 2011-01-20 | $13.90 | $199.07 | 89,300 | — | — |
| 2011-01-19 | $13.98 | $200.22 | 71,600 | — | — |
| 2011-01-18 | $14.11 | $202.08 | 58,600 | — | — |
| 2011-01-14 | $14.17 | $202.94 | 73,300 | — | — |
| 2011-01-13 | $13.97 | $200.07 | 37,200 | — | — |
| 2011-01-12 | $13.96 | $199.93 | 65,900 | — | — |
| 2011-01-11 | $13.86 | $198.50 | 73,500 | — | — |
| 2011-01-10 | $13.79 | $197.50 | 47,100 | — | — |
| 2011-01-07 | $13.83 | $198.07 | 59,600 | — | — |
| 2011-01-06 | $13.93 | $199.50 | 64,800 | — | — |
| 2011-01-05 | $13.97 | $200.07 | 41,700 | — | — |
| 2011-01-04 | $13.98 | $200.22 | 84,300 | — | — |
| 2011-01-03 | $13.92 | $199.36 | 79,200 | — | — |