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
- 1990-03-23 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 | $11.78 | $29.39 | 3,613,470 | — | — |
| 2011-12-29 | $11.83 | $29.51 | 1,116,780 | — | — |
| 2011-12-28 | $11.62 | $28.99 | 1,109,850 | — | — |
| 2011-12-27 | $11.59 | $28.92 | 649,320 | — | — |
| 2011-12-23 | $11.56 | $28.85 | 551,355 | — | — |
| 2011-12-22 | $11.64 | $29.04 | 1,507,380 | — | — |
| 2011-12-21 | $11.34 | $28.30 | 867,090 | — | — |
| 2011-12-20 | $11.22 | $27.99 | 1,040,865 | — | — |
| 2011-12-19 | $10.90 | $27.18 | 1,092,210 | — | — |
| 2011-12-16 | $11.13 | $27.78 | 4,448,010 | — | — |
| 2011-12-15 | $10.97 | $27.37 | 1,326,150 | — | — |
| 2011-12-14 | $10.95 | $27.32 | 1,309,245 | — | — |
| 2011-12-13 | $10.97 | $27.37 | 1,014,930 | — | — |
| 2011-12-12 | $11.34 | $27.89 | 1,305,780 | — | — |
| 2011-12-09 | $11.42 | $28.08 | 854,700 | — | — |
| 2011-12-08 | $11.02 | $27.09 | 1,487,325 | — | — |
| 2011-12-07 | $11.55 | $28.40 | 1,081,185 | — | — |
| 2011-12-06 | $11.45 | $28.15 | 1,125,285 | — | — |
| 2011-12-05 | $11.40 | $28.03 | 1,031,205 | — | — |
| 2011-12-02 | $11.30 | $27.77 | 874,230 | — | — |
| 2011-12-01 | $11.20 | $27.54 | 908,775 | — | — |
| 2011-11-30 | $11.24 | $27.63 | 1,813,980 | — | — |
| 2011-11-29 | $10.62 | $26.11 | 712,740 | — | — |
| 2011-11-28 | $10.64 | $26.15 | 1,112,580 | — | — |
| 2011-11-25 | $10.38 | $25.52 | 367,080 | — | — |
| 2011-11-23 | $10.34 | $25.43 | 1,161,300 | — | — |
| 2011-11-22 | $10.71 | $26.34 | 1,218,945 | — | — |
| 2011-11-21 | $10.81 | $26.58 | 1,374,870 | — | — |
| 2011-11-18 | $11.27 | $27.70 | 773,430 | — | — |
| 2011-11-17 | $11.12 | $27.35 | 1,256,745 | — | — |
| 2011-11-16 | $11.26 | $27.68 | 1,336,965 | — | — |
| 2011-11-15 | $11.34 | $27.89 | 1,066,485 | — | — |
| 2011-11-14 | $11.23 | $27.61 | 788,760 | — | — |
| 2011-11-11 | $11.43 | $28.10 | 764,715 | — | — |
| 2011-11-10 | $11.26 | $27.68 | 1,143,450 | — | — |
| 2011-11-09 | $11.03 | $27.12 | 1,696,380 | — | — |
| 2011-11-08 | $11.76 | $28.92 | 1,097,565 | — | — |
| 2011-11-07 | $11.52 | $28.33 | 971,355 | — | — |
| 2011-11-04 | $11.33 | $27.86 | 1,298,955 | — | — |
| 2011-11-03 | $11.47 | $28.19 | 1,528,800 | — | — |
| 2011-11-02 | $11.13 | $27.37 | 1,488,375 | — | — |
| 2011-11-01 | $10.69 | $26.27 | 3,154,620 | — | — |
| 2011-10-31 | $11.43 | $28.10 | 1,177,680 | — | — |
| 2011-10-28 | $11.72 | $28.82 | 1,593,060 | — | — |
| 2011-10-27 | $12.09 | $29.71 | 2,156,280 | — | — |
| 2011-10-26 | $11.87 | $29.18 | 1,693,545 | — | — |
| 2011-10-25 | $11.50 | $28.29 | 1,548,120 | — | — |
| 2011-10-24 | $11.85 | $29.13 | 2,050,335 | — | — |
| 2011-10-21 | $11.68 | $28.71 | 8,884,470 | — | — |
| 2011-10-20 | $11.41 | $28.05 | 2,222,325 | — | — |
| 2011-10-19 | $11.11 | $27.33 | 1,944,600 | — | — |
| 2011-10-18 | $11.01 | $27.07 | 1,688,400 | — | — |
| 2011-10-17 | $10.46 | $25.71 | 1,047,690 | — | — |
| 2011-10-14 | $10.86 | $26.69 | 796,110 | — | — |
| 2011-10-13 | $10.80 | $26.55 | 1,050,315 | — | — |
| 2011-10-12 | $10.90 | $26.81 | 1,074,045 | — | — |
| 2011-10-11 | $10.71 | $26.34 | 892,395 | — | — |
| 2011-10-10 | $10.72 | $26.37 | 979,545 | — | — |
| 2011-10-07 | $10.16 | $24.98 | 1,243,935 | — | — |
| 2011-10-06 | $10.70 | $26.30 | 1,022,595 | — | — |
| 2011-10-05 | $10.50 | $25.83 | 1,254,435 | — | — |
| 2011-10-04 | $10.43 | $25.64 | 1,890,000 | — | — |
| 2011-10-03 | $9.66 | $23.74 | 1,477,350 | — | — |
| 2011-09-30 | $10.09 | $24.80 | 1,271,655 | — | — |
| 2011-09-29 | $10.44 | $25.66 | 1,093,575 | — | — |
| 2011-09-28 | $10.08 | $24.77 | 1,319,535 | — | — |
| 2011-09-27 | $10.36 | $25.48 | 1,625,190 | — | — |
| 2011-09-26 | $10.32 | $25.38 | 1,521,975 | — | — |
| 2011-09-23 | $9.83 | $24.16 | 2,139,060 | — | — |
| 2011-09-22 | $9.42 | $23.16 | 1,885,800 | — | — |
| 2011-09-21 | $9.44 | $23.20 | 2,873,115 | — | — |
| 2011-09-20 | $10.10 | $24.82 | 1,293,075 | — | — |
| 2011-09-19 | $10.20 | $25.08 | 1,167,600 | — | — |
| 2011-09-16 | $10.58 | $26.01 | 1,174,320 | — | — |
| 2011-09-15 | $10.72 | $26.37 | 969,045 | — | — |
| 2011-09-14 | $10.54 | $25.92 | 962,535 | — | — |
| 2011-09-13 | $10.41 | $25.59 | 1,135,890 | — | — |
| 2011-09-12 | $10.42 | $25.21 | 1,206,030 | — | — |
| 2011-09-09 | $10.26 | $24.82 | 1,767,255 | — | — |
| 2011-09-08 | $10.56 | $25.56 | 1,136,835 | — | — |
| 2011-09-07 | $10.85 | $26.25 | 1,001,385 | — | — |
| 2011-09-06 | $10.26 | $24.82 | 1,204,035 | — | — |
| 2011-09-02 | $10.38 | $25.12 | 1,362,270 | — | — |
| 2011-09-01 | $10.72 | $25.95 | 1,426,530 | — | — |
| 2011-08-31 | $11.32 | $27.40 | 1,390,410 | — | — |
| 2011-08-30 | $11.02 | $26.66 | 1,014,090 | — | — |
| 2011-08-29 | $11.20 | $27.10 | 1,191,225 | — | — |
| 2011-08-26 | $10.75 | $26.02 | 1,009,470 | — | — |
| 2011-08-25 | $10.57 | $25.58 | 1,207,395 | — | — |
| 2011-08-24 | $10.83 | $26.20 | 1,574,580 | — | — |
| 2011-08-23 | $10.58 | $25.60 | 1,383,585 | — | — |
| 2011-08-22 | $10.10 | $24.45 | 974,820 | — | — |
| 2011-08-19 | $10.05 | $24.31 | 1,307,880 | — | — |
| 2011-08-18 | $10.31 | $24.96 | 1,489,530 | — | — |
| 2011-08-17 | $10.82 | $26.18 | 753,795 | — | — |
| 2011-08-16 | $10.72 | $25.95 | 1,452,990 | — | — |
| 2011-08-15 | $11.07 | $26.78 | 1,242,885 | — | — |
| 2011-08-12 | $10.59 | $25.63 | 1,156,785 | — | — |
| 2011-08-11 | $10.91 | $26.41 | 1,913,205 | — | — |
| 2011-08-10 | $10.32 | $24.98 | 2,531,445 | — | — |
| 2011-08-09 | $10.76 | $26.04 | 4,153,275 | — | — |
| 2011-08-08 | $10.61 | $25.67 | 2,623,320 | — | — |
| 2011-08-05 | $11.57 | $28.00 | 1,769,985 | — | — |
| 2011-08-04 | $11.78 | $28.51 | 1,469,055 | — | — |
| 2011-08-03 | $12.23 | $29.59 | 1,245,930 | — | — |
| 2011-08-02 | $12.03 | $29.11 | 1,538,460 | — | — |
| 2011-08-01 | $12.44 | $30.10 | 982,905 | — | — |
| 2011-07-29 | $12.52 | $30.30 | 911,925 | — | — |
| 2011-07-28 | $12.47 | $30.17 | 854,595 | — | — |
| 2011-07-27 | $12.69 | $30.70 | 1,090,425 | — | — |
| 2011-07-26 | $12.99 | $31.43 | 707,280 | — | — |
| 2011-07-25 | $13.05 | $31.57 | 654,255 | — | — |
| 2011-07-22 | $13.07 | $31.62 | 384,195 | — | — |
| 2011-07-21 | $13.18 | $31.89 | 564,585 | — | — |
| 2011-07-20 | $12.99 | $31.43 | 419,685 | — | — |
| 2011-07-19 | $12.90 | $31.23 | 488,040 | — | — |
| 2011-07-18 | $12.70 | $30.72 | 620,130 | — | — |
| 2011-07-15 | $12.84 | $31.06 | 439,845 | — | — |
| 2011-07-14 | $12.86 | $31.11 | 918,015 | — | — |
| 2011-07-13 | $13.17 | $31.87 | 655,200 | — | — |
| 2011-07-12 | $13.08 | $31.64 | 553,140 | — | — |
| 2011-07-11 | $13.05 | $31.57 | 658,035 | — | — |
| 2011-07-08 | $13.26 | $32.08 | 784,770 | — | — |
| 2011-07-07 | $13.42 | $32.47 | 1,029,525 | — | — |
| 2011-07-06 | $13.25 | $32.06 | 809,550 | — | — |
| 2011-07-05 | $13.16 | $31.85 | 834,750 | — | — |
| 2011-07-01 | $13.18 | $31.89 | 1,018,815 | — | — |
| 2011-06-30 | $12.96 | $31.36 | 1,456,560 | — | — |
| 2011-06-29 | $12.90 | $31.23 | 654,885 | — | — |
| 2011-06-28 | $12.80 | $30.97 | 574,980 | — | — |
| 2011-06-27 | $12.69 | $30.70 | 1,051,365 | — | — |
| 2011-06-24 | $12.61 | $30.51 | 1,466,535 | — | — |
| 2011-06-23 | $12.60 | $30.49 | 1,054,305 | — | — |
| 2011-06-22 | $12.63 | $30.56 | 758,415 | — | — |
| 2011-06-21 | $12.82 | $31.02 | 707,070 | — | — |
| 2011-06-20 | $12.78 | $30.93 | 726,285 | — | — |
| 2011-06-17 | $12.69 | $30.70 | 1,025,010 | — | — |
| 2011-06-16 | $12.64 | $30.58 | 800,100 | — | — |
| 2011-06-15 | $12.43 | $30.07 | 715,050 | — | — |
| 2011-06-14 | $12.58 | $30.44 | 1,102,500 | — | — |
| 2011-06-13 | $12.64 | $30.58 | 1,627,290 | — | — |
| 2011-06-10 | $12.42 | $29.65 | 1,594,530 | — | — |
| 2011-06-09 | $12.50 | $29.83 | 940,170 | — | — |
| 2011-06-08 | $12.48 | $29.79 | 1,063,230 | — | — |
| 2011-06-07 | $12.52 | $29.90 | 1,238,475 | — | — |
| 2011-06-06 | $12.41 | $29.63 | 1,208,025 | — | — |
| 2011-06-03 | $12.48 | $29.79 | 799,890 | — | — |
| 2011-06-02 | $12.56 | $29.99 | 742,665 | — | — |
| 2011-06-01 | $12.53 | $29.93 | 1,118,040 | — | — |
| 2011-05-31 | $12.94 | $30.90 | 1,691,445 | — | — |
| 2011-05-27 | $12.73 | $30.40 | 435,120 | — | — |
| 2011-05-26 | $12.74 | $30.43 | 646,380 | — | — |
| 2011-05-25 | $12.68 | $30.27 | 370,860 | — | — |
| 2011-05-24 | $12.70 | $30.31 | 571,725 | — | — |
| 2011-05-23 | $12.67 | $30.24 | 939,855 | — | — |
| 2011-05-20 | $12.84 | $30.65 | 645,435 | — | — |
| 2011-05-19 | $12.96 | $30.95 | 563,325 | — | — |
| 2011-05-18 | $13.01 | $31.06 | 641,760 | — | — |
| 2011-05-17 | $12.90 | $30.81 | 608,685 | — | — |
| 2011-05-16 | $12.87 | $30.72 | 728,910 | — | — |
| 2011-05-13 | $12.87 | $30.72 | 572,985 | — | — |
| 2011-05-12 | $13.00 | $31.04 | 717,150 | — | — |
| 2011-05-11 | $12.97 | $30.97 | 961,800 | — | — |
| 2011-05-10 | $12.96 | $30.95 | 694,890 | — | — |
| 2011-05-09 | $12.89 | $30.77 | 532,035 | — | — |
| 2011-05-06 | $12.91 | $30.83 | 1,110,060 | — | — |
| 2011-05-05 | $12.92 | $30.86 | 1,842,225 | — | — |
| 2011-05-04 | $12.86 | $30.70 | 1,706,775 | — | — |
| 2011-05-03 | $12.99 | $31.01 | 981,887 | — | — |
| 2011-05-02 | $13.01 | $31.06 | 1,632,913 | — | — |
| 2011-04-29 | $12.99 | $31.01 | 2,892,960 | — | — |
| 2011-04-28 | $13.07 | $31.21 | 1,699,173 | — | — |
| 2011-04-27 | $12.87 | $30.73 | 1,080,119 | — | — |
| 2011-04-26 | $12.65 | $30.21 | 1,222,232 | — | — |
| 2011-04-25 | $12.23 | $29.19 | 492,707 | — | — |
| 2011-04-21 | $12.22 | $29.17 | 524,680 | — | — |
| 2011-04-20 | $12.23 | $29.19 | 532,618 | — | — |
| 2011-04-19 | $12.21 | $29.15 | 519,167 | — | — |
| 2011-04-18 | $12.25 | $29.26 | 885,528 | — | — |
| 2011-04-15 | $12.48 | $29.80 | 422,258 | — | — |
| 2011-04-14 | $12.43 | $29.67 | 376,283 | — | — |
| 2011-04-13 | $12.37 | $29.54 | 415,202 | — | — |
| 2011-04-12 | $12.52 | $29.89 | 541,107 | — | — |
| 2011-04-11 | $12.57 | $30.02 | 309,031 | — | — |
| 2011-04-08 | $12.55 | $29.97 | 366,251 | — | — |
| 2011-04-07 | $12.64 | $30.19 | 515,750 | — | — |
| 2011-04-06 | $12.81 | $30.58 | 996,660 | — | — |
| 2011-04-05 | $12.54 | $29.95 | 680,353 | — | — |
| 2011-04-04 | $12.71 | $30.34 | 410,351 | — | — |
| 2011-04-01 | $12.63 | $30.17 | 985,194 | — | — |
| 2011-03-31 | $12.66 | $30.23 | 458,420 | — | — |
| 2011-03-30 | $12.59 | $30.06 | 563,488 | — | — |
| 2011-03-29 | $12.39 | $29.58 | 408,146 | — | — |
| 2011-03-28 | $12.30 | $29.37 | 384,662 | — | — |
| 2011-03-25 | $12.29 | $29.34 | 564,921 | — | — |
| 2011-03-24 | $12.35 | $29.50 | 881,780 | — | — |
| 2011-03-23 | $12.11 | $28.91 | 573,410 | — | — |
| 2011-03-22 | $12.31 | $29.39 | 375,732 | — | — |
| 2011-03-21 | $12.40 | $29.60 | 478,375 | — | — |
| 2011-03-18 | $12.26 | $29.28 | 1,045,611 | — | — |
| 2011-03-17 | $12.12 | $28.93 | 554,447 | — | — |
| 2011-03-16 | $12.10 | $28.89 | 1,223,444 | — | — |
| 2011-03-15 | $12.24 | $29.21 | 801,407 | — | — |
| 2011-03-14 | $12.22 | $29.17 | 600,311 | — | — |
| 2011-03-11 | $12.33 | $29.43 | 634,048 | — | — |
| 2011-03-10 | $12.48 | $29.41 | 893,687 | — | — |
| 2011-03-09 | $12.64 | $29.79 | 520,601 | — | — |
| 2011-03-08 | $12.67 | $29.86 | 901,735 | — | — |
| 2011-03-07 | $12.32 | $29.02 | 699,426 | — | — |
| 2011-03-04 | $12.31 | $29.00 | 664,477 | — | — |
| 2011-03-03 | $12.43 | $29.28 | 606,044 | — | — |
| 2011-03-02 | $12.16 | $28.66 | 657,200 | — | — |
| 2011-03-01 | $12.19 | $28.73 | 771,419 | — | — |
| 2011-02-28 | $12.36 | $29.13 | 627,874 | — | — |
| 2011-02-25 | $12.40 | $29.22 | 691,047 | — | — |
| 2011-02-24 | $12.09 | $28.49 | 1,153,546 | — | — |
| 2011-02-23 | $12.19 | $28.73 | 795,233 | — | — |
| 2011-02-22 | $12.32 | $29.02 | 761,497 | — | — |
| 2011-02-18 | $12.49 | $29.43 | 425,565 | — | — |
| 2011-02-17 | $12.37 | $29.15 | 506,158 | — | — |
| 2011-02-16 | $12.30 | $28.98 | 674,730 | — | — |
| 2011-02-15 | $12.26 | $28.90 | 741,211 | — | — |
| 2011-02-14 | $12.36 | $29.13 | 623,354 | — | — |
| 2011-02-11 | $12.44 | $29.32 | 747,936 | — | — |
| 2011-02-10 | $12.26 | $28.90 | 551,360 | — | — |
| 2011-02-09 | $12.25 | $28.88 | 777,042 | — | — |
| 2011-02-08 | $12.42 | $29.26 | 612,439 | — | — |
| 2011-02-07 | $12.41 | $29.24 | 762,379 | — | — |
| 2011-02-04 | $12.27 | $28.92 | 647,719 | — | — |
| 2011-02-03 | $12.32 | $29.02 | 707,805 | — | — |
| 2011-02-02 | $12.33 | $29.05 | 679,361 | — | — |
| 2011-02-01 | $12.47 | $29.39 | 1,033,594 | — | — |
| 2011-01-31 | $12.27 | $28.92 | 1,271,293 | — | — |
| 2011-01-28 | $12.42 | $29.26 | 1,271,513 | — | — |
| 2011-01-27 | $12.63 | $29.77 | 1,008,126 | — | — |
| 2011-01-26 | $12.73 | $30.01 | 942,968 | — | — |
| 2011-01-25 | $12.87 | $30.33 | 616,518 | — | — |
| 2011-01-24 | $12.83 | $30.24 | 451,915 | — | — |
| 2011-01-21 | $12.92 | $30.44 | 535,154 | — | — |
| 2011-01-20 | $12.93 | $30.46 | 1,150,459 | — | — |
| 2011-01-19 | $13.19 | $31.08 | 1,047,596 | — | — |
| 2011-01-18 | $13.52 | $31.87 | 1,469,963 | — | — |
| 2011-01-14 | $13.22 | $31.14 | 974,720 | — | — |
| 2011-01-13 | $12.88 | $30.35 | 765,686 | — | — |
| 2011-01-12 | $12.88 | $30.35 | 576,277 | — | — |
| 2011-01-11 | $12.81 | $30.18 | 459,191 | — | — |
| 2011-01-10 | $12.81 | $30.18 | 793,139 | — | — |
| 2011-01-07 | $12.70 | $29.92 | 887,623 | — | — |
| 2011-01-06 | $12.93 | $30.48 | 549,266 | — | — |
| 2011-01-05 | $13.13 | $30.95 | 773,845 | — | — |
| 2011-01-04 | $12.90 | $30.39 | 930,400 | — | — |
| 2011-01-03 | $13.16 | $31.01 | 704,057 | — | — |