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
- 1989-04-21 to 2026-09-03
- 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 | $15.50 | $193.42 | 6,400 | — | — |
| 2011-12-29 | $15.44 | $192.67 | 4,100 | — | — |
| 2011-12-28 | $15.41 | $192.30 | 7,800 | — | — |
| 2011-12-27 | $15.42 | $192.42 | 8,200 | — | — |
| 2011-12-23 | $15.37 | $191.80 | 3,800 | — | — |
| 2011-12-22 | $15.36 | $191.67 | 10,500 | — | — |
| 2011-12-21 | $15.28 | $190.68 | 6,200 | — | — |
| 2011-12-20 | $15.30 | $190.92 | 7,500 | — | — |
| 2011-12-19 | $15.32 | $191.17 | 6,600 | — | — |
| 2011-12-16 | $15.29 | $190.80 | 4,500 | — | — |
| 2011-12-15 | $15.22 | $189.93 | 9,300 | — | — |
| 2011-12-14 | $15.20 | $189.68 | 11,000 | — | — |
| 2011-12-13 | $15.26 | $190.43 | 8,100 | — | — |
| 2011-12-12 | $15.37 | $190.35 | 9,500 | — | — |
| 2011-12-09 | $15.37 | $190.35 | 6,600 | — | — |
| 2011-12-08 | $15.25 | $188.86 | 9,500 | — | — |
| 2011-12-07 | $15.25 | $188.86 | 9,600 | — | — |
| 2011-12-06 | $15.21 | $188.37 | 13,200 | — | — |
| 2011-12-05 | $15.13 | $187.38 | 9,800 | — | — |
| 2011-12-02 | $15.04 | $186.26 | 11,200 | — | — |
| 2011-12-01 | $14.91 | $184.65 | 6,900 | — | — |
| 2011-11-30 | $14.88 | $184.28 | 24,800 | — | — |
| 2011-11-29 | $14.80 | $183.29 | 16,800 | — | — |
| 2011-11-28 | $14.88 | $184.28 | 25,400 | — | — |
| 2011-11-25 | $14.84 | $183.79 | 8,200 | — | — |
| 2011-11-23 | $14.98 | $185.52 | 32,300 | — | — |
| 2011-11-22 | $15.34 | $189.98 | 18,800 | — | — |
| 2011-11-21 | $15.52 | $192.21 | 12,600 | — | — |
| 2011-11-18 | $15.83 | $196.05 | 19,000 | — | — |
| 2011-11-17 | $15.85 | $196.30 | 58,900 | — | — |
| 2011-11-16 | $16.12 | $199.64 | 22,200 | — | — |
| 2011-11-15 | $16.13 | $199.76 | 7,100 | — | — |
| 2011-11-14 | $16.35 | $202.49 | 15,000 | — | — |
| 2011-11-11 | $16.46 | $202.41 | 7,800 | — | — |
| 2011-11-10 | $16.35 | $201.06 | 3,100 | — | — |
| 2011-11-09 | $16.39 | $201.55 | 4,300 | — | — |
| 2011-11-08 | $16.51 | $203.03 | 2,500 | — | — |
| 2011-11-07 | $16.49 | $202.78 | 1,000 | — | — |
| 2011-11-04 | $16.47 | $202.54 | 2,700 | — | — |
| 2011-11-03 | $16.47 | $202.54 | 4,600 | — | — |
| 2011-11-02 | $16.41 | $201.80 | 10,500 | — | — |
| 2011-11-01 | $16.48 | $202.66 | 3,500 | — | — |
| 2011-10-31 | $16.60 | $204.14 | 4,800 | — | — |
| 2011-10-28 | $16.55 | $203.52 | 8,600 | — | — |
| 2011-10-27 | $16.50 | $202.91 | 5,600 | — | — |
| 2011-10-26 | $16.33 | $200.81 | 3,300 | — | — |
| 2011-10-25 | $16.34 | $200.94 | 7,000 | — | — |
| 2011-10-24 | $16.32 | $200.69 | 2,500 | — | — |
| 2011-10-21 | $16.21 | $199.34 | 6,300 | — | — |
| 2011-10-20 | $15.85 | $194.91 | 4,200 | — | — |
| 2011-10-19 | $15.84 | $194.79 | 6,900 | — | — |
| 2011-10-18 | $16.09 | $197.86 | 4,300 | — | — |
| 2011-10-17 | $16.14 | $198.48 | 11,100 | — | — |
| 2011-10-14 | $16.03 | $197.13 | 3,900 | — | — |
| 2011-10-13 | $15.82 | $194.54 | 1,200 | — | — |
| 2011-10-12 | $15.87 | $195.16 | 1,800 | — | — |
| 2011-10-11 | $15.89 | $193.98 | 4,400 | — | — |
| 2011-10-10 | $15.76 | $192.39 | 3,000 | — | — |
| 2011-10-07 | $15.75 | $192.27 | 7,400 | — | — |
| 2011-10-06 | $15.44 | $188.48 | 3,500 | — | — |
| 2011-10-05 | $15.22 | $185.80 | 1,800 | — | — |
| 2011-10-04 | $15.23 | $185.92 | 14,500 | — | — |
| 2011-10-03 | $15.57 | $190.07 | 5,300 | — | — |
| 2011-09-30 | $15.73 | $192.02 | 11,900 | — | — |
| 2011-09-29 | $15.88 | $193.86 | 7,400 | — | — |
| 2011-09-28 | $15.90 | $194.10 | 7,000 | — | — |
| 2011-09-27 | $15.92 | $194.34 | 25,200 | — | — |
| 2011-09-26 | $15.97 | $194.95 | 15,900 | — | — |
| 2011-09-23 | $16.10 | $196.54 | 15,600 | — | — |
| 2011-09-22 | $16.00 | $195.32 | 9,500 | — | — |
| 2011-09-21 | $16.30 | $198.98 | 6,700 | — | — |
| 2011-09-20 | $16.32 | $199.23 | 3,900 | — | — |
| 2011-09-19 | $16.15 | $197.15 | 4,300 | — | — |
| 2011-09-16 | $16.23 | $198.13 | 4,800 | — | — |
| 2011-09-15 | $16.15 | $197.15 | 8,600 | — | — |
| 2011-09-14 | $16.11 | $196.66 | 3,800 | — | — |
| 2011-09-13 | $16.11 | $196.66 | 5,900 | — | — |
| 2011-09-12 | $16.09 | $195.00 | 3,800 | — | — |
| 2011-09-09 | $16.05 | $194.52 | 5,600 | — | — |
| 2011-09-08 | $16.10 | $195.12 | 3,000 | — | — |
| 2011-09-07 | $16.15 | $195.73 | 7,500 | — | — |
| 2011-09-06 | $15.75 | $190.88 | 5,300 | — | — |
| 2011-09-02 | $15.88 | $192.46 | 4,900 | — | — |
| 2011-09-01 | $16.08 | $194.88 | 7,100 | — | — |
| 2011-08-31 | $16.11 | $195.25 | 7,200 | — | — |
| 2011-08-30 | $15.99 | $193.79 | 10,000 | — | — |
| 2011-08-29 | $15.68 | $190.03 | 4,500 | — | — |
| 2011-08-26 | $15.58 | $188.82 | 28,800 | — | — |
| 2011-08-25 | $15.32 | $185.67 | 3,800 | — | — |
| 2011-08-24 | $15.29 | $185.31 | 7,000 | — | — |
| 2011-08-23 | $15.16 | $183.73 | 4,000 | — | — |
| 2011-08-22 | $14.97 | $181.43 | 16,900 | — | — |
| 2011-08-19 | $15.19 | $184.10 | 5,800 | — | — |
| 2011-08-18 | $15.40 | $186.64 | 9,000 | — | — |
| 2011-08-17 | $15.56 | $188.58 | 5,900 | — | — |
| 2011-08-16 | $15.51 | $187.97 | 26,100 | — | — |
| 2011-08-15 | $15.50 | $187.85 | 25,200 | — | — |
| 2011-08-12 | $15.27 | $185.06 | 29,600 | — | — |
| 2011-08-11 | $15.52 | $188.09 | 14,500 | — | — |
| 2011-08-10 | $15.28 | $183.78 | 16,300 | — | — |
| 2011-08-09 | $14.96 | $179.93 | 65,800 | — | — |
| 2011-08-08 | $14.85 | $178.61 | 47,600 | — | — |
| 2011-08-05 | $15.98 | $192.20 | 61,300 | — | — |
| 2011-08-04 | $16.09 | $193.52 | 84,400 | — | — |
| 2011-08-03 | $16.40 | $197.25 | 20,200 | — | — |
| 2011-08-02 | $16.36 | $196.77 | 6,800 | — | — |
| 2011-08-01 | $16.34 | $196.53 | 28,500 | — | — |
| 2011-07-29 | $15.81 | $190.15 | 25,600 | — | — |
| 2011-07-28 | $16.30 | $196.05 | 12,000 | — | — |
| 2011-07-27 | $16.33 | $196.41 | 20,200 | — | — |
| 2011-07-26 | $16.62 | $199.90 | 5,900 | — | — |
| 2011-07-25 | $16.62 | $199.90 | 6,500 | — | — |
| 2011-07-22 | $16.66 | $200.38 | 19,400 | — | — |
| 2011-07-21 | $16.79 | $201.94 | 23,900 | — | — |
| 2011-07-20 | $16.76 | $201.58 | 2,400 | — | — |
| 2011-07-19 | $16.80 | $202.06 | 3,100 | — | — |
| 2011-07-18 | $16.80 | $202.06 | 8,700 | — | — |
| 2011-07-15 | $16.89 | $203.14 | 10,900 | — | — |
| 2011-07-14 | $16.82 | $202.30 | 6,400 | — | — |
| 2011-07-13 | $16.84 | $202.54 | 11,400 | — | — |
| 2011-07-12 | $16.95 | $202.47 | 3,700 | — | — |
| 2011-07-11 | $16.99 | $202.95 | 7,300 | — | — |
| 2011-07-08 | $16.92 | $202.11 | 28,800 | — | — |
| 2011-07-07 | $16.80 | $200.68 | 9,100 | — | — |
| 2011-07-06 | $16.66 | $199.01 | 6,100 | — | — |
| 2011-07-05 | $16.70 | $199.48 | 4,100 | — | — |
| 2011-07-01 | $16.61 | $198.41 | 3,600 | — | — |
| 2011-06-30 | $16.69 | $199.37 | 7,200 | — | — |
| 2011-06-29 | $16.63 | $198.65 | 4,400 | — | — |
| 2011-06-28 | $16.62 | $198.53 | 2,000 | — | — |
| 2011-06-27 | $16.62 | $198.53 | 5,100 | — | — |
| 2011-06-24 | $16.69 | $199.37 | 3,700 | — | — |
| 2011-06-23 | $16.68 | $199.25 | 6,400 | — | — |
| 2011-06-22 | $16.57 | $197.93 | 4,400 | — | — |
| 2011-06-21 | $16.56 | $197.81 | 8,500 | — | — |
| 2011-06-20 | $16.45 | $196.50 | 45,600 | — | — |
| 2011-06-17 | $16.53 | $197.45 | 15,700 | — | — |
| 2011-06-16 | $16.41 | $196.02 | 20,800 | — | — |
| 2011-06-15 | $16.78 | $200.44 | 38,300 | — | — |
| 2011-06-14 | $16.83 | $201.04 | 7,900 | — | — |
| 2011-06-13 | $16.80 | $200.68 | 12,800 | — | — |
| 2011-06-10 | $17.02 | $201.92 | 13,600 | — | — |
| 2011-06-09 | $17.21 | $204.18 | 2,800 | — | — |
| 2011-06-08 | $17.19 | $203.94 | 7,400 | — | — |
| 2011-06-07 | $17.19 | $203.94 | 3,700 | — | — |
| 2011-06-06 | $17.14 | $203.35 | 22,600 | — | — |
| 2011-06-03 | $17.13 | $203.23 | 19,200 | — | — |
| 2011-06-02 | $16.99 | $201.57 | 4,100 | — | — |
| 2011-06-01 | $16.94 | $200.97 | 10,400 | — | — |
| 2011-05-31 | $17.01 | $201.80 | 7,300 | — | — |
| 2011-05-27 | $17.11 | $202.99 | 2,600 | — | — |
| 2011-05-26 | $17.08 | $202.63 | 3,000 | — | — |
| 2011-05-25 | $17.07 | $202.51 | 2,500 | — | — |
| 2011-05-24 | $17.02 | $201.92 | 3,000 | — | — |
| 2011-05-23 | $17.01 | $201.80 | 2,000 | — | — |
| 2011-05-20 | $16.99 | $201.57 | 3,700 | — | — |
| 2011-05-19 | $16.95 | $201.09 | 2,400 | — | — |
| 2011-05-18 | $17.00 | $201.68 | 6,300 | — | — |
| 2011-05-17 | $16.98 | $201.45 | 2,400 | — | — |
| 2011-05-16 | $16.99 | $201.57 | 20,000 | — | — |
| 2011-05-13 | $17.01 | $201.80 | 8,300 | — | — |
| 2011-05-12 | $17.03 | $202.04 | 3,900 | — | — |
| 2011-05-11 | $16.89 | $200.38 | 7,400 | — | — |
| 2011-05-10 | $16.91 | $199.24 | 40,900 | — | — |
| 2011-05-09 | $16.86 | $198.65 | 5,400 | — | — |
| 2011-05-06 | $16.88 | $198.89 | 15,900 | — | — |
| 2011-05-05 | $16.81 | $198.06 | 10,700 | — | — |
| 2011-05-04 | $16.76 | $197.47 | 8,200 | — | — |
| 2011-05-03 | $16.80 | $197.94 | 8,800 | — | — |
| 2011-05-02 | $16.80 | $197.94 | 6,500 | — | — |
| 2011-04-29 | $16.78 | $197.71 | 9,500 | — | — |
| 2011-04-28 | $16.73 | $197.12 | 5,300 | — | — |
| 2011-04-27 | $16.74 | $197.24 | 13,500 | — | — |
| 2011-04-26 | $16.75 | $197.36 | 4,400 | — | — |
| 2011-04-25 | $16.70 | $196.77 | 3,700 | — | — |
| 2011-04-21 | $16.73 | $197.12 | 2,200 | — | — |
| 2011-04-20 | $16.74 | $197.24 | 6,400 | — | — |
| 2011-04-19 | $16.65 | $196.18 | 4,600 | — | — |
| 2011-04-18 | $16.65 | $196.18 | 8,300 | — | — |
| 2011-04-15 | $16.66 | $196.29 | 3,500 | — | — |
| 2011-04-14 | $16.66 | $196.29 | 3,800 | — | — |
| 2011-04-13 | $16.65 | $196.18 | 7,000 | — | — |
| 2011-04-12 | $16.71 | $195.52 | 6,500 | — | — |
| 2011-04-11 | $16.71 | $195.52 | 7,000 | — | — |
| 2011-04-08 | $16.79 | $196.45 | 4,600 | — | — |
| 2011-04-07 | $16.78 | $196.34 | 5,800 | — | — |
| 2011-04-06 | $16.77 | $196.22 | 2,700 | — | — |
| 2011-04-05 | $16.74 | $195.87 | 6,400 | — | — |
| 2011-04-04 | $16.78 | $196.34 | 6,600 | — | — |
| 2011-04-01 | $16.70 | $195.40 | 2,800 | — | — |
| 2011-03-31 | $16.66 | $194.93 | 4,500 | — | — |
| 2011-03-30 | $16.59 | $194.11 | 5,100 | — | — |
| 2011-03-29 | $16.62 | $194.46 | 3,600 | — | — |
| 2011-03-28 | $16.63 | $194.58 | 5,200 | — | — |
| 2011-03-25 | $16.74 | $195.87 | 8,500 | — | — |
| 2011-03-24 | $16.64 | $194.70 | 2,700 | — | — |
| 2011-03-23 | $16.64 | $194.70 | 10,100 | — | — |
| 2011-03-22 | $16.64 | $194.70 | 7,000 | — | — |
| 2011-03-21 | $16.60 | $194.23 | 1,500 | — | — |
| 2011-03-18 | $16.48 | $192.83 | 3,700 | — | — |
| 2011-03-17 | $16.46 | $192.59 | 26,100 | — | — |
| 2011-03-16 | $16.37 | $191.54 | 2,600 | — | — |
| 2011-03-15 | $16.48 | $192.83 | 8,000 | — | — |
| 2011-03-14 | $16.61 | $194.35 | 8,200 | — | — |
| 2011-03-11 | $16.55 | $193.65 | 2,700 | — | — |
| 2011-03-10 | $16.61 | $192.99 | 8,300 | — | — |
| 2011-03-09 | $16.62 | $193.11 | 9,100 | — | — |
| 2011-03-08 | $16.63 | $193.22 | 6,500 | — | — |
| 2011-03-07 | $16.66 | $193.57 | 5,000 | — | — |
| 2011-03-04 | $16.65 | $193.45 | 6,200 | — | — |
| 2011-03-03 | $16.68 | $193.80 | 5,300 | — | — |
| 2011-03-02 | $16.60 | $192.87 | 9,400 | — | — |
| 2011-03-01 | $16.48 | $191.48 | 11,200 | — | — |
| 2011-02-28 | $16.54 | $192.18 | 8,200 | — | — |
| 2011-02-25 | $16.50 | $191.71 | 6,300 | — | — |
| 2011-02-24 | $16.43 | $190.90 | 8,300 | — | — |
| 2011-02-23 | $16.31 | $189.50 | 9,600 | — | — |
| 2011-02-22 | $16.40 | $190.55 | 3,900 | — | — |
| 2011-02-18 | $16.46 | $191.25 | 7,700 | — | — |
| 2011-02-17 | $16.38 | $190.32 | 12,300 | — | — |
| 2011-02-16 | $16.42 | $190.78 | 6,900 | — | — |
| 2011-02-15 | $16.44 | $191.01 | 5,100 | — | — |
| 2011-02-14 | $16.44 | $191.01 | 4,400 | — | — |
| 2011-02-11 | $16.42 | $190.78 | 7,500 | — | — |
| 2011-02-10 | $16.46 | $189.90 | 6,400 | — | — |
| 2011-02-09 | $16.46 | $189.90 | 9,400 | — | — |
| 2011-02-08 | $16.44 | $189.67 | 5,200 | — | — |
| 2011-02-07 | $16.47 | $190.01 | 5,000 | — | — |
| 2011-02-04 | $16.44 | $189.67 | 14,900 | — | — |
| 2011-02-03 | $16.36 | $188.75 | 8,700 | — | — |
| 2011-02-02 | $16.34 | $188.51 | 7,900 | — | — |
| 2011-02-01 | $16.35 | $188.63 | 10,900 | — | — |
| 2011-01-31 | $16.20 | $186.90 | 13,800 | — | — |
| 2011-01-28 | $16.10 | $185.75 | 6,600 | — | — |
| 2011-01-27 | $16.19 | $186.78 | 16,100 | — | — |
| 2011-01-26 | $16.12 | $185.98 | 10,500 | — | — |
| 2011-01-25 | $16.03 | $184.94 | 5,700 | — | — |
| 2011-01-24 | $16.01 | $184.71 | 9,100 | — | — |
| 2011-01-21 | $15.91 | $183.55 | 7,200 | — | — |
| 2011-01-20 | $15.90 | $183.44 | 11,600 | — | — |
| 2011-01-19 | $15.88 | $183.21 | 4,100 | — | — |
| 2011-01-18 | $15.94 | $183.90 | 3,100 | — | — |
| 2011-01-14 | $15.98 | $184.36 | 17,400 | — | — |
| 2011-01-13 | $16.00 | $184.59 | 8,500 | — | — |
| 2011-01-12 | $15.98 | $184.36 | 40,200 | — | — |
| 2011-01-11 | $16.15 | $184.98 | 34,900 | — | — |
| 2011-01-10 | $16.15 | $184.98 | 13,500 | — | — |
| 2011-01-07 | $16.06 | $183.95 | 6,000 | — | — |
| 2011-01-06 | $15.96 | $182.81 | 32,400 | — | — |
| 2011-01-05 | $16.11 | $184.53 | 12,300 | — | — |
| 2011-01-04 | $16.20 | $185.56 | 24,300 | — | — |
| 2011-01-03 | $16.23 | $185.90 | 13,700 | — | — |