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
- 1991-11-21 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 | $13.99 | $54.73 | 65,800 | — | — |
| 2011-12-29 | $13.96 | $54.61 | 34,300 | — | — |
| 2011-12-28 | $13.94 | $54.53 | 129,800 | — | — |
| 2011-12-27 | $13.99 | $54.73 | 101,600 | — | — |
| 2011-12-23 | $13.89 | $54.34 | 51,300 | — | — |
| 2011-12-22 | $13.96 | $54.61 | 47,700 | — | — |
| 2011-12-21 | $13.95 | $54.57 | 43,600 | — | — |
| 2011-12-20 | $13.94 | $54.53 | 63,900 | — | — |
| 2011-12-19 | $13.90 | $54.38 | 55,300 | — | — |
| 2011-12-16 | $13.92 | $54.45 | 33,500 | — | — |
| 2011-12-15 | $13.86 | $54.22 | 44,000 | — | — |
| 2011-12-14 | $13.98 | $54.69 | 64,400 | — | — |
| 2011-12-13 | $13.90 | $54.38 | 62,900 | — | — |
| 2011-12-12 | $13.95 | $54.26 | 60,300 | — | — |
| 2011-12-09 | $13.82 | $53.75 | 32,100 | — | — |
| 2011-12-08 | $13.78 | $53.60 | 55,600 | — | — |
| 2011-12-07 | $13.82 | $53.75 | 83,500 | — | — |
| 2011-12-06 | $13.80 | $53.68 | 81,200 | — | — |
| 2011-12-05 | $13.79 | $53.64 | 45,000 | — | — |
| 2011-12-02 | $13.77 | $53.56 | 44,600 | — | — |
| 2011-12-01 | $13.80 | $53.68 | 75,400 | — | — |
| 2011-11-30 | $13.86 | $53.91 | 103,200 | — | — |
| 2011-11-29 | $13.80 | $53.68 | 42,000 | — | — |
| 2011-11-28 | $13.80 | $53.68 | 38,500 | — | — |
| 2011-11-25 | $13.82 | $53.75 | 45,800 | — | — |
| 2011-11-23 | $13.74 | $53.44 | 40,200 | — | — |
| 2011-11-22 | $13.74 | $53.44 | 78,200 | — | — |
| 2011-11-21 | $13.74 | $53.44 | 48,200 | — | — |
| 2011-11-18 | $13.69 | $53.25 | 59,400 | — | — |
| 2011-11-17 | $13.62 | $52.98 | 73,100 | — | — |
| 2011-11-16 | $13.71 | $53.33 | 76,400 | — | — |
| 2011-11-15 | $13.74 | $53.44 | 54,700 | — | — |
| 2011-11-14 | $13.71 | $53.33 | 54,200 | — | — |
| 2011-11-11 | $13.65 | $52.78 | 48,500 | — | — |
| 2011-11-10 | $13.51 | $52.24 | 50,200 | — | — |
| 2011-11-09 | $13.49 | $52.16 | 100,500 | — | — |
| 2011-11-08 | $13.42 | $51.89 | 53,500 | — | — |
| 2011-11-07 | $13.31 | $51.47 | 86,400 | — | — |
| 2011-11-04 | $13.26 | $51.27 | 54,900 | — | — |
| 2011-11-03 | $13.26 | $51.27 | 60,600 | — | — |
| 2011-11-02 | $13.25 | $51.23 | 81,000 | — | — |
| 2011-11-01 | $13.38 | $51.74 | 83,800 | — | — |
| 2011-10-31 | $13.32 | $51.50 | 108,700 | — | — |
| 2011-10-28 | $13.21 | $51.08 | 86,700 | — | — |
| 2011-10-27 | $13.31 | $51.47 | 57,500 | — | — |
| 2011-10-26 | $13.35 | $51.62 | 54,500 | — | — |
| 2011-10-25 | $13.35 | $51.62 | 50,100 | — | — |
| 2011-10-24 | $13.32 | $51.50 | 68,000 | — | — |
| 2011-10-21 | $13.34 | $51.58 | 36,100 | — | — |
| 2011-10-20 | $13.29 | $51.39 | 59,700 | — | — |
| 2011-10-19 | $13.21 | $51.08 | 36,400 | — | — |
| 2011-10-18 | $13.22 | $51.12 | 56,000 | — | — |
| 2011-10-17 | $13.31 | $51.47 | 43,800 | — | — |
| 2011-10-14 | $13.47 | $52.08 | 48,900 | — | — |
| 2011-10-13 | $13.36 | $51.66 | 53,000 | — | — |
| 2011-10-12 | $13.08 | $50.58 | 59,400 | — | — |
| 2011-10-11 | $13.21 | $50.77 | 30,400 | — | — |
| 2011-10-10 | $13.28 | $51.04 | 91,600 | — | — |
| 2011-10-07 | $13.13 | $50.46 | 59,500 | — | — |
| 2011-10-06 | $13.07 | $50.23 | 81,000 | — | — |
| 2011-10-05 | $13.28 | $51.04 | 73,800 | — | — |
| 2011-10-04 | $13.27 | $51.00 | 147,600 | — | — |
| 2011-10-03 | $13.55 | $52.08 | 56,000 | — | — |
| 2011-09-30 | $13.54 | $52.04 | 51,000 | — | — |
| 2011-09-29 | $13.51 | $51.92 | 64,400 | — | — |
| 2011-09-28 | $13.57 | $52.15 | 46,800 | — | — |
| 2011-09-27 | $13.53 | $52.00 | 55,600 | — | — |
| 2011-09-26 | $13.49 | $51.85 | 34,900 | — | — |
| 2011-09-23 | $13.48 | $51.81 | 55,100 | — | — |
| 2011-09-22 | $13.50 | $51.88 | 62,100 | — | — |
| 2011-09-21 | $13.41 | $51.54 | 31,800 | — | — |
| 2011-09-20 | $13.31 | $51.15 | 37,100 | — | — |
| 2011-09-19 | $13.30 | $51.12 | 36,500 | — | — |
| 2011-09-16 | $13.30 | $51.12 | 25,500 | — | — |
| 2011-09-15 | $13.26 | $50.96 | 46,800 | — | — |
| 2011-09-14 | $13.35 | $51.31 | 65,000 | — | — |
| 2011-09-13 | $13.38 | $51.42 | 50,300 | — | — |
| 2011-09-12 | $13.28 | $50.73 | 51,300 | — | — |
| 2011-09-09 | $13.22 | $50.50 | 93,700 | — | — |
| 2011-09-08 | $13.19 | $50.39 | 47,500 | — | — |
| 2011-09-07 | $13.25 | $50.62 | 68,700 | — | — |
| 2011-09-06 | $13.20 | $50.43 | 64,000 | — | — |
| 2011-09-02 | $13.24 | $50.58 | 41,600 | — | — |
| 2011-09-01 | $13.39 | $51.15 | 53,100 | — | — |
| 2011-08-31 | $13.45 | $51.38 | 66,100 | — | — |
| 2011-08-30 | $13.40 | $51.19 | 43,900 | — | — |
| 2011-08-29 | $13.33 | $50.92 | 52,000 | — | — |
| 2011-08-26 | $13.21 | $50.46 | 68,600 | — | — |
| 2011-08-25 | $13.08 | $49.97 | 65,600 | — | — |
| 2011-08-24 | $12.98 | $49.59 | 36,100 | — | — |
| 2011-08-23 | $13.00 | $49.66 | 61,300 | — | — |
| 2011-08-22 | $12.90 | $49.28 | 34,800 | — | — |
| 2011-08-19 | $12.87 | $49.17 | 40,800 | — | — |
| 2011-08-18 | $12.87 | $49.17 | 79,100 | — | — |
| 2011-08-17 | $13.09 | $50.01 | 49,600 | — | — |
| 2011-08-16 | $13.12 | $50.12 | 52,300 | — | — |
| 2011-08-15 | $13.11 | $50.08 | 46,100 | — | — |
| 2011-08-12 | $13.03 | $49.78 | 60,700 | — | — |
| 2011-08-11 | $13.04 | $49.82 | 62,700 | — | — |
| 2011-08-10 | $13.21 | $50.16 | 88,900 | — | — |
| 2011-08-09 | $12.94 | $49.13 | 89,100 | — | — |
| 2011-08-08 | $12.56 | $47.69 | 143,000 | — | — |
| 2011-08-05 | $12.89 | $48.94 | 58,200 | — | — |
| 2011-08-04 | $13.04 | $49.51 | 98,200 | — | — |
| 2011-08-03 | $13.17 | $50.01 | 38,900 | — | — |
| 2011-08-02 | $13.05 | $49.55 | 45,200 | — | — |
| 2011-08-01 | $12.98 | $49.29 | 45,400 | — | — |
| 2011-07-29 | $12.70 | $48.22 | 67,900 | — | — |
| 2011-07-28 | $12.80 | $48.60 | 79,300 | — | — |
| 2011-07-27 | $12.78 | $48.53 | 77,300 | — | — |
| 2011-07-26 | $13.01 | $49.40 | 59,700 | — | — |
| 2011-07-25 | $13.10 | $49.74 | 59,700 | — | — |
| 2011-07-22 | $13.15 | $49.93 | 77,000 | — | — |
| 2011-07-21 | $13.04 | $49.51 | 200,500 | — | — |
| 2011-07-20 | $13.25 | $50.31 | 54,000 | — | — |
| 2011-07-19 | $13.15 | $49.93 | 47,100 | — | — |
| 2011-07-18 | $13.11 | $49.78 | 30,100 | — | — |
| 2011-07-15 | $13.19 | $50.08 | 56,400 | — | — |
| 2011-07-14 | $13.37 | $50.77 | 50,100 | — | — |
| 2011-07-13 | $13.48 | $51.18 | 47,600 | — | — |
| 2011-07-12 | $13.50 | $50.96 | 58,300 | — | — |
| 2011-07-11 | $13.50 | $50.96 | 65,600 | — | — |
| 2011-07-08 | $13.49 | $50.92 | 52,300 | — | — |
| 2011-07-07 | $13.45 | $50.77 | 42,900 | — | — |
| 2011-07-06 | $13.40 | $50.58 | 49,800 | — | — |
| 2011-07-05 | $13.40 | $50.58 | 27,800 | — | — |
| 2011-07-01 | $13.28 | $50.13 | 35,500 | — | — |
| 2011-06-30 | $13.23 | $49.94 | 86,100 | — | — |
| 2011-06-29 | $13.31 | $50.24 | 59,200 | — | — |
| 2011-06-28 | $13.40 | $50.58 | 43,900 | — | — |
| 2011-06-27 | $13.47 | $50.84 | 66,100 | — | — |
| 2011-06-24 | $13.33 | $50.31 | 68,800 | — | — |
| 2011-06-23 | $13.25 | $50.01 | 53,300 | — | — |
| 2011-06-22 | $13.25 | $50.01 | 61,900 | — | — |
| 2011-06-21 | $13.12 | $49.52 | 36,800 | — | — |
| 2011-06-20 | $13.08 | $49.37 | 58,200 | — | — |
| 2011-06-17 | $13.01 | $49.11 | 18,100 | — | — |
| 2011-06-16 | $13.06 | $49.30 | 77,800 | — | — |
| 2011-06-15 | $12.98 | $48.99 | 71,500 | — | — |
| 2011-06-14 | $12.92 | $48.77 | 32,600 | — | — |
| 2011-06-13 | $12.77 | $48.20 | 89,000 | — | — |
| 2011-06-10 | $12.94 | $48.54 | 59,000 | — | — |
| 2011-06-09 | $13.13 | $49.25 | 57,500 | — | — |
| 2011-06-08 | $13.04 | $48.92 | 71,300 | — | — |
| 2011-06-07 | $12.99 | $48.73 | 71,500 | — | — |
| 2011-06-06 | $12.94 | $48.54 | 48,400 | — | — |
| 2011-06-03 | $12.85 | $48.20 | 49,700 | — | — |
| 2011-06-02 | $12.81 | $48.05 | 64,300 | — | — |
| 2011-06-01 | $12.82 | $48.09 | 83,100 | — | — |
| 2011-05-31 | $12.84 | $48.17 | 97,700 | — | — |
| 2011-05-27 | $12.80 | $48.02 | 54,800 | — | — |
| 2011-05-26 | $12.84 | $48.17 | 52,400 | — | — |
| 2011-05-25 | $12.79 | $47.98 | 39,500 | — | — |
| 2011-05-24 | $12.77 | $47.90 | 57,000 | — | — |
| 2011-05-23 | $12.82 | $48.09 | 55,800 | — | — |
| 2011-05-20 | $12.82 | $48.09 | 70,700 | — | — |
| 2011-05-19 | $12.82 | $48.09 | 64,300 | — | — |
| 2011-05-18 | $12.84 | $48.17 | 81,000 | — | — |
| 2011-05-17 | $12.88 | $48.32 | 55,100 | — | — |
| 2011-05-16 | $12.94 | $48.54 | 49,000 | — | — |
| 2011-05-13 | $12.97 | $48.65 | 50,900 | — | — |
| 2011-05-12 | $12.94 | $48.54 | 44,000 | — | — |
| 2011-05-11 | $12.89 | $48.35 | 52,800 | — | — |
| 2011-05-10 | $12.99 | $48.43 | 92,700 | — | — |
| 2011-05-09 | $12.89 | $48.06 | 46,000 | — | — |
| 2011-05-06 | $12.89 | $48.06 | 27,900 | — | — |
| 2011-05-05 | $12.91 | $48.13 | 73,100 | — | — |
| 2011-05-04 | $12.70 | $47.35 | 60,000 | — | — |
| 2011-05-03 | $12.66 | $47.20 | 38,000 | — | — |
| 2011-05-02 | $12.67 | $47.23 | 39,000 | — | — |
| 2011-04-29 | $12.68 | $47.27 | 47,000 | — | — |
| 2011-04-28 | $12.60 | $46.97 | 49,600 | — | — |
| 2011-04-27 | $12.47 | $46.49 | 66,700 | — | — |
| 2011-04-26 | $12.51 | $46.64 | 53,900 | — | — |
| 2011-04-25 | $12.51 | $46.64 | 53,200 | — | — |
| 2011-04-21 | $12.44 | $46.38 | 37,700 | — | — |
| 2011-04-20 | $12.43 | $46.34 | 58,200 | — | — |
| 2011-04-19 | $12.48 | $46.53 | 46,400 | — | — |
| 2011-04-18 | $12.55 | $46.79 | 29,600 | — | — |
| 2011-04-15 | $12.57 | $46.86 | 27,400 | — | — |
| 2011-04-14 | $12.58 | $46.90 | 26,600 | — | — |
| 2011-04-13 | $12.56 | $46.82 | 42,100 | — | — |
| 2011-04-12 | $12.70 | $47.05 | 49,300 | — | — |
| 2011-04-11 | $12.72 | $47.12 | 52,100 | — | — |
| 2011-04-08 | $12.84 | $47.57 | 49,200 | — | — |
| 2011-04-07 | $12.88 | $47.72 | 39,000 | — | — |
| 2011-04-06 | $12.89 | $47.75 | 39,300 | — | — |
| 2011-04-05 | $12.83 | $47.53 | 76,900 | — | — |
| 2011-04-04 | $12.96 | $48.01 | 77,500 | — | — |
| 2011-04-01 | $12.99 | $48.12 | 48,200 | — | — |
| 2011-03-31 | $12.94 | $47.94 | 60,600 | — | — |
| 2011-03-30 | $12.90 | $47.79 | 53,900 | — | — |
| 2011-03-29 | $13.00 | $48.16 | 63,800 | — | — |
| 2011-03-28 | $12.95 | $47.97 | 84,500 | — | — |
| 2011-03-25 | $12.82 | $47.49 | 95,600 | — | — |
| 2011-03-24 | $12.84 | $47.57 | 96,200 | — | — |
| 2011-03-23 | $12.74 | $47.20 | 93,200 | — | — |
| 2011-03-22 | $12.51 | $46.34 | 72,300 | — | — |
| 2011-03-21 | $12.50 | $46.31 | 88,200 | — | — |
| 2011-03-18 | $12.65 | $46.86 | 120,300 | — | — |
| 2011-03-17 | $12.48 | $46.23 | 90,300 | — | — |
| 2011-03-16 | $12.32 | $45.64 | 36,100 | — | — |
| 2011-03-15 | $12.28 | $45.49 | 35,300 | — | — |
| 2011-03-14 | $12.35 | $45.75 | 73,800 | — | — |
| 2011-03-11 | $12.30 | $45.57 | 23,300 | — | — |
| 2011-03-10 | $12.37 | $45.53 | 41,300 | — | — |
| 2011-03-09 | $12.39 | $45.60 | 42,600 | — | — |
| 2011-03-08 | $12.34 | $45.42 | 49,600 | — | — |
| 2011-03-07 | $12.28 | $45.20 | 66,200 | — | — |
| 2011-03-04 | $12.26 | $45.12 | 71,600 | — | — |
| 2011-03-03 | $12.37 | $45.53 | 111,000 | — | — |
| 2011-03-02 | $12.37 | $45.53 | 65,300 | — | — |
| 2011-03-01 | $12.33 | $45.38 | 68,800 | — | — |
| 2011-02-28 | $12.24 | $45.05 | 80,800 | — | — |
| 2011-02-25 | $12.15 | $44.72 | 57,200 | — | — |
| 2011-02-24 | $12.20 | $44.90 | 53,700 | — | — |
| 2011-02-23 | $12.24 | $45.05 | 65,600 | — | — |
| 2011-02-22 | $12.13 | $44.65 | 119,000 | — | — |
| 2011-02-18 | $12.42 | $45.71 | 65,000 | — | — |
| 2011-02-17 | $12.40 | $45.64 | 63,600 | — | — |
| 2011-02-16 | $12.28 | $45.20 | 67,500 | — | — |
| 2011-02-15 | $12.15 | $44.72 | 74,800 | — | — |
| 2011-02-14 | $12.11 | $44.57 | 96,500 | — | — |
| 2011-02-11 | $12.28 | $45.20 | 78,700 | — | — |
| 2011-02-10 | $12.30 | $44.98 | 42,400 | — | — |
| 2011-02-09 | $12.29 | $44.94 | 56,500 | — | — |
| 2011-02-08 | $12.32 | $45.05 | 97,700 | — | — |
| 2011-02-07 | $12.33 | $45.09 | 82,500 | — | — |
| 2011-02-04 | $12.34 | $45.12 | 83,400 | — | — |
| 2011-02-03 | $12.36 | $45.20 | 103,100 | — | — |
| 2011-02-02 | $12.44 | $45.49 | 68,800 | — | — |
| 2011-02-01 | $12.37 | $45.23 | 60,400 | — | — |
| 2011-01-31 | $12.27 | $44.87 | 92,900 | — | — |
| 2011-01-28 | $12.23 | $44.72 | 60,100 | — | — |
| 2011-01-27 | $12.25 | $44.79 | 80,900 | — | — |
| 2011-01-26 | $12.25 | $44.79 | 117,400 | — | — |
| 2011-01-25 | $12.21 | $44.65 | 180,200 | — | — |
| 2011-01-24 | $12.22 | $44.69 | 181,000 | — | — |
| 2011-01-21 | $12.01 | $43.92 | 137,300 | — | — |
| 2011-01-20 | $11.83 | $43.26 | 144,900 | — | — |
| 2011-01-19 | $11.84 | $43.30 | 166,500 | — | — |
| 2011-01-18 | $11.79 | $43.11 | 224,600 | — | — |
| 2011-01-14 | $11.67 | $42.67 | 326,000 | — | — |
| 2011-01-13 | $11.82 | $43.22 | 213,900 | — | — |
| 2011-01-12 | $11.97 | $43.77 | 147,300 | — | — |
| 2011-01-11 | $12.06 | $43.81 | 128,700 | — | — |
| 2011-01-10 | $12.18 | $44.24 | 107,200 | — | — |
| 2011-01-07 | $12.34 | $44.82 | 63,200 | — | — |
| 2011-01-06 | $12.36 | $44.90 | 74,600 | — | — |
| 2011-01-05 | $12.52 | $45.48 | 70,500 | — | — |
| 2011-01-04 | $12.57 | $45.66 | 93,400 | — | — |
| 2011-01-03 | $12.49 | $45.37 | 64,500 | — | — |