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
- 1980-03-18 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 | $20.18 | $36.64 | 30,200 | — | — |
| 2011-12-29 | $20.35 | $36.95 | 38,900 | — | — |
| 2011-12-28 | $20.15 | $36.59 | 28,200 | — | — |
| 2011-12-27 | $20.50 | $37.22 | 28,600 | — | — |
| 2011-12-23 | $20.42 | $37.08 | 26,800 | — | — |
| 2011-12-22 | $20.37 | $36.99 | 41,400 | — | — |
| 2011-12-21 | $20.69 | $37.57 | 56,900 | — | — |
| 2011-12-20 | $20.47 | $37.17 | 91,900 | — | — |
| 2011-12-19 | $19.73 | $35.82 | 49,400 | — | — |
| 2011-12-16 | $20.20 | $36.68 | 162,400 | — | — |
| 2011-12-15 | $19.72 | $35.81 | 42,600 | — | — |
| 2011-12-14 | $19.27 | $34.99 | 45,700 | — | — |
| 2011-12-13 | $19.26 | $34.97 | 60,600 | — | — |
| 2011-12-12 | $19.50 | $35.13 | 55,000 | — | — |
| 2011-12-09 | $19.77 | $35.62 | 113,900 | — | — |
| 2011-12-08 | $19.63 | $35.37 | 88,200 | — | — |
| 2011-12-07 | $20.90 | $37.66 | 46,900 | — | — |
| 2011-12-06 | $20.44 | $36.83 | 53,600 | — | — |
| 2011-12-05 | $20.23 | $36.45 | 51,000 | — | — |
| 2011-12-02 | $19.67 | $35.44 | 29,300 | — | — |
| 2011-12-01 | $19.36 | $34.88 | 65,400 | — | — |
| 2011-11-30 | $19.59 | $35.30 | 145,400 | — | — |
| 2011-11-29 | $17.44 | $31.42 | 37,200 | — | — |
| 2011-11-28 | $17.78 | $32.04 | 63,300 | — | — |
| 2011-11-25 | $17.21 | $31.01 | 58,400 | — | — |
| 2011-11-23 | $17.40 | $31.35 | 80,400 | — | — |
| 2011-11-22 | $17.91 | $32.27 | 46,800 | — | — |
| 2011-11-21 | $17.87 | $32.20 | 58,700 | — | — |
| 2011-11-18 | $17.99 | $32.41 | 48,700 | — | — |
| 2011-11-17 | $17.89 | $32.23 | 56,500 | — | — |
| 2011-11-16 | $17.69 | $31.87 | 33,300 | — | — |
| 2011-11-15 | $18.10 | $32.61 | 42,700 | — | — |
| 2011-11-14 | $17.58 | $31.68 | 68,900 | — | — |
| 2011-11-11 | $17.86 | $32.18 | 70,200 | — | — |
| 2011-11-10 | $17.72 | $31.93 | 62,800 | — | — |
| 2011-11-09 | $17.18 | $30.95 | 104,200 | — | — |
| 2011-11-08 | $17.95 | $32.34 | 55,800 | — | — |
| 2011-11-07 | $17.50 | $31.53 | 36,800 | — | — |
| 2011-11-04 | $17.64 | $31.78 | 70,200 | — | — |
| 2011-11-03 | $17.74 | $31.96 | 76,200 | — | — |
| 2011-11-02 | $17.55 | $31.62 | 84,700 | — | — |
| 2011-11-01 | $16.95 | $30.54 | 96,100 | — | — |
| 2011-10-31 | $18.81 | $33.89 | 76,600 | — | — |
| 2011-10-28 | $20.54 | $37.01 | 76,000 | — | — |
| 2011-10-27 | $20.61 | $37.13 | 154,400 | — | — |
| 2011-10-26 | $19.12 | $34.45 | 71,800 | — | — |
| 2011-10-25 | $18.78 | $33.84 | 65,100 | — | — |
| 2011-10-24 | $19.61 | $35.33 | 56,000 | — | — |
| 2011-10-21 | $19.36 | $34.88 | 70,800 | — | — |
| 2011-10-20 | $18.87 | $34.00 | 43,200 | — | — |
| 2011-10-19 | $18.79 | $33.86 | 55,700 | — | — |
| 2011-10-18 | $19.02 | $34.27 | 71,500 | — | — |
| 2011-10-17 | $18.17 | $32.74 | 76,400 | — | — |
| 2011-10-14 | $19.04 | $34.31 | 46,000 | — | — |
| 2011-10-13 | $18.96 | $34.16 | 41,100 | — | — |
| 2011-10-12 | $19.40 | $34.95 | 65,000 | — | — |
| 2011-10-11 | $18.79 | $33.86 | 63,900 | — | — |
| 2011-10-10 | $18.35 | $33.06 | 62,600 | — | — |
| 2011-10-07 | $17.56 | $31.64 | 75,800 | — | — |
| 2011-10-06 | $18.69 | $33.68 | 53,100 | — | — |
| 2011-10-05 | $18.68 | $33.66 | 56,600 | — | — |
| 2011-10-04 | $18.57 | $33.46 | 119,100 | — | — |
| 2011-10-03 | $16.37 | $29.50 | 122,900 | — | — |
| 2011-09-30 | $17.69 | $31.87 | 105,600 | — | — |
| 2011-09-29 | $17.98 | $32.40 | 58,500 | — | — |
| 2011-09-28 | $16.81 | $30.29 | 69,600 | — | — |
| 2011-09-27 | $17.61 | $31.73 | 69,800 | — | — |
| 2011-09-26 | $16.92 | $30.49 | 34,800 | — | — |
| 2011-09-23 | $16.27 | $29.32 | 60,600 | — | — |
| 2011-09-22 | $16.10 | $29.01 | 102,000 | — | — |
| 2011-09-21 | $16.15 | $29.10 | 55,400 | — | — |
| 2011-09-20 | $17.25 | $31.08 | 50,900 | — | — |
| 2011-09-19 | $17.10 | $30.81 | 54,200 | — | — |
| 2011-09-16 | $17.70 | $31.89 | 166,400 | — | — |
| 2011-09-15 | $17.01 | $30.65 | 54,100 | — | — |
| 2011-09-14 | $16.98 | $30.59 | 61,000 | — | — |
| 2011-09-13 | $16.57 | $29.86 | 51,300 | — | — |
| 2011-09-12 | $16.50 | $29.73 | 30,600 | — | — |
| 2011-09-09 | $16.23 | $29.24 | 63,100 | — | — |
| 2011-09-08 | $17.17 | $30.94 | 63,300 | — | — |
| 2011-09-07 | $17.68 | $31.86 | 87,200 | — | — |
| 2011-09-06 | $16.54 | $29.80 | 70,900 | — | — |
| 2011-09-02 | $16.48 | $29.69 | 76,600 | — | — |
| 2011-09-01 | $17.33 | $31.22 | 76,500 | — | — |
| 2011-08-31 | $18.11 | $32.63 | 114,100 | — | — |
| 2011-08-30 | $17.67 | $31.84 | 84,200 | — | — |
| 2011-08-29 | $17.81 | $31.82 | 57,600 | — | — |
| 2011-08-26 | $16.53 | $29.53 | 58,000 | — | — |
| 2011-08-25 | $16.49 | $29.46 | 59,800 | — | — |
| 2011-08-24 | $16.99 | $30.35 | 34,100 | — | — |
| 2011-08-23 | $16.70 | $29.84 | 79,100 | — | — |
| 2011-08-22 | $15.69 | $28.03 | 45,500 | — | — |
| 2011-08-19 | $15.84 | $28.30 | 68,400 | — | — |
| 2011-08-18 | $15.98 | $28.55 | 94,100 | — | — |
| 2011-08-17 | $16.42 | $29.34 | 36,300 | — | — |
| 2011-08-16 | $16.36 | $29.23 | 64,200 | — | — |
| 2011-08-15 | $16.71 | $29.85 | 59,100 | — | — |
| 2011-08-12 | $15.83 | $28.28 | 64,300 | — | — |
| 2011-08-11 | $16.22 | $28.98 | 115,900 | — | — |
| 2011-08-10 | $15.22 | $27.19 | 104,300 | — | — |
| 2011-08-09 | $16.71 | $29.85 | 127,600 | — | — |
| 2011-08-08 | $15.50 | $27.69 | 107,600 | — | — |
| 2011-08-05 | $16.66 | $29.76 | 98,900 | — | — |
| 2011-08-04 | $16.98 | $30.34 | 80,100 | — | — |
| 2011-08-03 | $17.61 | $31.46 | 71,600 | — | — |
| 2011-08-02 | $17.36 | $31.02 | 52,000 | — | — |
| 2011-08-01 | $17.29 | $30.89 | 55,800 | — | — |
| 2011-07-29 | $17.15 | $30.64 | 92,800 | — | — |
| 2011-07-28 | $16.94 | $30.27 | 62,800 | — | — |
| 2011-07-27 | $17.06 | $30.48 | 70,000 | — | — |
| 2011-07-26 | $17.81 | $31.82 | 30,000 | — | — |
| 2011-07-25 | $18.08 | $32.30 | 23,900 | — | — |
| 2011-07-22 | $18.13 | $32.39 | 26,700 | — | — |
| 2011-07-21 | $18.32 | $32.73 | 37,300 | — | — |
| 2011-07-20 | $17.92 | $32.02 | 16,300 | — | — |
| 2011-07-19 | $18.12 | $32.37 | 40,600 | — | — |
| 2011-07-18 | $17.59 | $31.43 | 33,700 | — | — |
| 2011-07-15 | $18.08 | $32.30 | 55,000 | — | — |
| 2011-07-14 | $17.89 | $31.96 | 34,500 | — | — |
| 2011-07-13 | $18.14 | $32.41 | 33,500 | — | — |
| 2011-07-12 | $17.83 | $31.86 | 42,400 | — | — |
| 2011-07-11 | $17.77 | $31.75 | 46,100 | — | — |
| 2011-07-08 | $17.78 | $31.77 | 41,700 | — | — |
| 2011-07-07 | $17.86 | $31.91 | 55,900 | — | — |
| 2011-07-06 | $17.05 | $30.46 | 81,100 | — | — |
| 2011-07-05 | $17.13 | $30.60 | 137,000 | — | — |
| 2011-07-01 | $17.48 | $31.23 | 62,500 | — | — |
| 2011-06-30 | $17.37 | $31.03 | 71,000 | — | — |
| 2011-06-29 | $17.28 | $30.87 | 47,100 | — | — |
| 2011-06-28 | $17.26 | $30.84 | 64,500 | — | — |
| 2011-06-27 | $17.61 | $31.46 | 105,900 | — | — |
| 2011-06-24 | $17.52 | $31.30 | 305,200 | — | — |
| 2011-06-23 | $17.84 | $31.87 | 50,000 | — | — |
| 2011-06-22 | $17.99 | $32.14 | 64,300 | — | — |
| 2011-06-21 | $18.72 | $33.45 | 50,300 | — | — |
| 2011-06-20 | $18.82 | $33.62 | 56,100 | — | — |
| 2011-06-17 | $18.78 | $33.55 | 114,000 | — | — |
| 2011-06-16 | $18.56 | $33.16 | 57,900 | — | — |
| 2011-06-15 | $17.91 | $32.00 | 95,100 | — | — |
| 2011-06-14 | $18.61 | $33.25 | 64,100 | — | — |
| 2011-06-13 | $18.00 | $32.16 | 127,300 | — | — |
| 2011-06-10 | $18.05 | $32.25 | 73,900 | — | — |
| 2011-06-09 | $18.51 | $33.07 | 61,200 | — | — |
| 2011-06-08 | $18.39 | $32.86 | 98,700 | — | — |
| 2011-06-07 | $18.28 | $32.66 | 45,000 | — | — |
| 2011-06-06 | $18.04 | $32.23 | 78,700 | — | — |
| 2011-06-03 | $18.15 | $32.43 | 62,000 | — | — |
| 2011-06-02 | $18.33 | $32.75 | 62,800 | — | — |
| 2011-06-01 | $18.24 | $32.59 | 115,000 | — | — |
| 2011-05-31 | $18.96 | $33.87 | 155,500 | — | — |
| 2011-05-27 | $18.81 | $33.61 | 75,200 | — | — |
| 2011-05-26 | $19.44 | $34.46 | 42,100 | — | — |
| 2011-05-25 | $19.21 | $34.06 | 35,100 | — | — |
| 2011-05-24 | $18.85 | $33.42 | 77,300 | — | — |
| 2011-05-23 | $18.99 | $33.67 | 47,400 | — | — |
| 2011-05-20 | $19.30 | $34.22 | 56,600 | — | — |
| 2011-05-19 | $19.18 | $34.00 | 66,400 | — | — |
| 2011-05-18 | $19.25 | $34.13 | 61,200 | — | — |
| 2011-05-17 | $19.07 | $33.81 | 29,000 | — | — |
| 2011-05-16 | $19.24 | $34.11 | 41,200 | — | — |
| 2011-05-13 | $19.47 | $34.52 | 24,000 | — | — |
| 2011-05-12 | $19.88 | $35.24 | 17,200 | — | — |
| 2011-05-11 | $19.36 | $34.32 | 35,600 | — | — |
| 2011-05-10 | $19.55 | $34.66 | 35,000 | — | — |
| 2011-05-09 | $19.35 | $34.30 | 32,000 | — | — |
| 2011-05-06 | $18.77 | $33.28 | 70,000 | — | — |
| 2011-05-05 | $19.20 | $34.04 | 52,200 | — | — |
| 2011-05-04 | $19.15 | $33.95 | 52,700 | — | — |
| 2011-05-03 | $19.53 | $34.62 | 46,000 | — | — |
| 2011-05-02 | $19.03 | $33.74 | 53,000 | — | — |
| 2011-04-29 | $19.80 | $35.10 | 48,000 | — | — |
| 2011-04-28 | $19.63 | $34.80 | 37,000 | — | — |
| 2011-04-27 | $19.46 | $34.50 | 29,000 | — | — |
| 2011-04-26 | $19.41 | $34.41 | 44,500 | — | — |
| 2011-04-25 | $19.20 | $34.04 | 32,600 | — | — |
| 2011-04-21 | $19.29 | $34.20 | 17,400 | — | — |
| 2011-04-20 | $19.19 | $34.02 | 44,400 | — | — |
| 2011-04-19 | $18.87 | $33.45 | 50,000 | — | — |
| 2011-04-18 | $19.53 | $34.62 | 55,400 | — | — |
| 2011-04-15 | $20.22 | $35.85 | 63,800 | — | — |
| 2011-04-14 | $20.57 | $36.47 | 36,500 | — | — |
| 2011-04-13 | $20.60 | $36.52 | 57,100 | — | — |
| 2011-04-12 | $20.47 | $36.29 | 24,700 | — | — |
| 2011-04-11 | $20.91 | $37.07 | 23,100 | — | — |
| 2011-04-08 | $21.02 | $37.26 | 23,800 | — | — |
| 2011-04-07 | $21.43 | $37.99 | 41,600 | — | — |
| 2011-04-06 | $21.65 | $38.38 | 28,900 | — | — |
| 2011-04-05 | $21.68 | $38.43 | 38,400 | — | — |
| 2011-04-04 | $21.37 | $37.89 | 119,000 | — | — |
| 2011-04-01 | $20.71 | $36.72 | 47,700 | — | — |
| 2011-03-31 | $20.21 | $35.83 | 58,000 | — | — |
| 2011-03-30 | $19.83 | $35.16 | 44,600 | — | — |
| 2011-03-29 | $19.35 | $34.30 | 29,000 | — | — |
| 2011-03-28 | $19.09 | $33.84 | 29,200 | — | — |
| 2011-03-25 | $19.09 | $33.84 | 52,500 | — | — |
| 2011-03-24 | $19.32 | $34.25 | 32,400 | — | — |
| 2011-03-23 | $19.20 | $34.04 | 26,200 | — | — |
| 2011-03-22 | $18.97 | $33.63 | 46,600 | — | — |
| 2011-03-21 | $19.03 | $33.74 | 91,200 | — | — |
| 2011-03-18 | $18.54 | $32.87 | 220,100 | — | — |
| 2011-03-17 | $19.30 | $34.22 | 53,600 | — | — |
| 2011-03-16 | $19.09 | $33.84 | 117,900 | — | — |
| 2011-03-15 | $19.55 | $34.66 | 51,400 | — | — |
| 2011-03-14 | $19.54 | $34.64 | 27,200 | — | — |
| 2011-03-11 | $19.78 | $35.07 | 51,300 | — | — |
| 2011-03-10 | $19.79 | $35.08 | 46,600 | — | — |
| 2011-03-09 | $20.60 | $36.52 | 23,200 | — | — |
| 2011-03-08 | $20.63 | $36.57 | 47,700 | — | — |
| 2011-03-07 | $20.14 | $35.70 | 68,500 | — | — |
| 2011-03-04 | $20.54 | $36.41 | 63,300 | — | — |
| 2011-03-03 | $20.60 | $36.52 | 51,700 | — | — |
| 2011-03-02 | $20.03 | $35.51 | 32,200 | — | — |
| 2011-03-01 | $20.28 | $35.95 | 66,700 | — | — |
| 2011-02-28 | $20.69 | $36.68 | 66,600 | — | — |
| 2011-02-25 | $20.49 | $36.33 | 48,700 | — | — |
| 2011-02-24 | $19.95 | $35.10 | 71,200 | — | — |
| 2011-02-23 | $19.67 | $34.61 | 53,300 | — | — |
| 2011-02-22 | $20.03 | $35.24 | 84,000 | — | — |
| 2011-02-18 | $20.54 | $36.14 | 67,700 | — | — |
| 2011-02-17 | $19.98 | $35.15 | 102,300 | — | — |
| 2011-02-16 | $19.70 | $34.66 | 29,100 | — | — |
| 2011-02-15 | $19.73 | $34.71 | 77,600 | — | — |
| 2011-02-14 | $19.95 | $35.10 | 62,100 | — | — |
| 2011-02-11 | $20.05 | $35.28 | 31,000 | — | — |
| 2011-02-10 | $20.05 | $35.28 | 25,100 | — | — |
| 2011-02-09 | $20.23 | $35.59 | 24,900 | — | — |
| 2011-02-08 | $20.63 | $36.30 | 43,500 | — | — |
| 2011-02-07 | $20.48 | $36.03 | 32,500 | — | — |
| 2011-02-04 | $20.17 | $35.49 | 31,200 | — | — |
| 2011-02-03 | $20.33 | $35.77 | 43,200 | — | — |
| 2011-02-02 | $19.95 | $35.10 | 42,600 | — | — |
| 2011-02-01 | $20.52 | $36.10 | 44,100 | — | — |
| 2011-01-31 | $20.05 | $35.28 | 39,200 | — | — |
| 2011-01-28 | $20.18 | $35.51 | 89,000 | — | — |
| 2011-01-27 | $20.76 | $36.53 | 17,400 | — | — |
| 2011-01-26 | $20.99 | $36.93 | 30,500 | — | — |
| 2011-01-25 | $20.51 | $36.09 | 42,300 | — | — |
| 2011-01-24 | $20.26 | $35.65 | 38,200 | — | — |
| 2011-01-21 | $19.80 | $34.84 | 60,800 | — | — |
| 2011-01-20 | $20.22 | $35.58 | 84,800 | — | — |
| 2011-01-19 | $20.31 | $35.74 | 72,300 | — | — |
| 2011-01-18 | $21.32 | $37.51 | 59,300 | — | — |
| 2011-01-14 | $21.90 | $38.53 | 43,300 | — | — |
| 2011-01-13 | $21.66 | $38.11 | 29,500 | — | — |
| 2011-01-12 | $22.02 | $38.74 | 48,400 | — | — |
| 2011-01-11 | $21.80 | $38.36 | 23,500 | — | — |
| 2011-01-10 | $21.84 | $38.43 | 54,400 | — | — |
| 2011-01-07 | $22.07 | $38.83 | 53,800 | — | — |
| 2011-01-06 | $22.40 | $39.41 | 38,100 | — | — |
| 2011-01-05 | $22.58 | $39.73 | 32,500 | — | — |
| 2011-01-04 | $22.53 | $39.64 | 33,900 | — | — |
| 2011-01-03 | $23.16 | $40.75 | 35,800 | — | — |