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
- 1992-05-13 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 | $15.25 | $56.58 | 28,800 | — | — |
| 2011-12-29 | $15.32 | $56.84 | 19,000 | — | — |
| 2011-12-28 | $15.37 | $57.02 | 11,200 | — | — |
| 2011-12-27 | $15.42 | $57.21 | 13,800 | — | — |
| 2011-12-23 | $15.31 | $56.80 | 6,500 | — | — |
| 2011-12-22 | $15.29 | $56.73 | 22,300 | — | — |
| 2011-12-21 | $15.15 | $56.21 | 38,800 | — | — |
| 2011-12-20 | $15.19 | $56.36 | 17,200 | — | — |
| 2011-12-19 | $15.15 | $56.21 | 18,800 | — | — |
| 2011-12-16 | $15.20 | $56.39 | 14,100 | — | — |
| 2011-12-15 | $15.02 | $55.72 | 27,100 | — | — |
| 2011-12-14 | $15.01 | $55.69 | 18,700 | — | — |
| 2011-12-13 | $14.87 | $55.17 | 45,100 | — | — |
| 2011-12-12 | $14.92 | $55.04 | 30,600 | — | — |
| 2011-12-09 | $14.81 | $54.64 | 10,600 | — | — |
| 2011-12-08 | $14.83 | $54.71 | 13,600 | — | — |
| 2011-12-07 | $14.93 | $55.08 | 15,700 | — | — |
| 2011-12-06 | $14.87 | $54.86 | 12,500 | — | — |
| 2011-12-05 | $14.85 | $54.78 | 17,200 | — | — |
| 2011-12-02 | $14.86 | $54.82 | 20,500 | — | — |
| 2011-12-01 | $14.80 | $54.60 | 49,000 | — | — |
| 2011-11-30 | $14.80 | $54.60 | 28,600 | — | — |
| 2011-11-29 | $14.75 | $54.42 | 15,400 | — | — |
| 2011-11-28 | $14.79 | $54.56 | 17,600 | — | — |
| 2011-11-25 | $14.88 | $54.89 | 5,100 | — | — |
| 2011-11-23 | $14.81 | $54.64 | 8,200 | — | — |
| 2011-11-22 | $14.85 | $54.78 | 16,200 | — | — |
| 2011-11-21 | $14.74 | $54.38 | 3,900 | — | — |
| 2011-11-18 | $14.73 | $54.34 | 12,500 | — | — |
| 2011-11-17 | $14.66 | $54.08 | 14,000 | — | — |
| 2011-11-16 | $14.68 | $54.16 | 27,000 | — | — |
| 2011-11-15 | $14.57 | $53.75 | 49,100 | — | — |
| 2011-11-14 | $14.86 | $54.82 | 14,000 | — | — |
| 2011-11-11 | $14.93 | $54.77 | 14,500 | — | — |
| 2011-11-10 | $14.90 | $54.66 | 23,300 | — | — |
| 2011-11-09 | $14.99 | $54.99 | 14,100 | — | — |
| 2011-11-08 | $15.11 | $55.43 | 25,100 | — | — |
| 2011-11-07 | $15.17 | $55.65 | 15,600 | — | — |
| 2011-11-04 | $15.11 | $55.43 | 9,200 | — | — |
| 2011-11-03 | $15.10 | $55.39 | 8,500 | — | — |
| 2011-11-02 | $15.00 | $55.03 | 21,500 | — | — |
| 2011-11-01 | $14.93 | $54.77 | 16,700 | — | — |
| 2011-10-31 | $14.89 | $54.62 | 13,800 | — | — |
| 2011-10-28 | $14.92 | $54.73 | 14,300 | — | — |
| 2011-10-27 | $14.74 | $54.07 | 9,600 | — | — |
| 2011-10-26 | $14.79 | $54.26 | 15,700 | — | — |
| 2011-10-25 | $14.71 | $53.96 | 12,500 | — | — |
| 2011-10-24 | $14.68 | $53.85 | 15,900 | — | — |
| 2011-10-21 | $14.68 | $53.85 | 10,700 | — | — |
| 2011-10-20 | $14.57 | $53.45 | 11,400 | — | — |
| 2011-10-19 | $14.56 | $53.41 | 14,400 | — | — |
| 2011-10-18 | $14.54 | $53.34 | 13,500 | — | — |
| 2011-10-17 | $14.61 | $53.60 | 14,900 | — | — |
| 2011-10-14 | $14.55 | $53.38 | 12,300 | — | — |
| 2011-10-13 | $14.48 | $53.12 | 6,300 | — | — |
| 2011-10-12 | $14.53 | $53.30 | 18,000 | — | — |
| 2011-10-11 | $14.67 | $53.51 | 17,000 | — | — |
| 2011-10-10 | $14.76 | $53.84 | 36,400 | — | — |
| 2011-10-07 | $14.45 | $52.70 | 11,000 | — | — |
| 2011-10-06 | $14.50 | $52.89 | 11,000 | — | — |
| 2011-10-05 | $14.47 | $52.78 | 10,100 | — | — |
| 2011-10-04 | $14.53 | $53.00 | 39,100 | — | — |
| 2011-10-03 | $14.79 | $53.95 | 13,700 | — | — |
| 2011-09-30 | $14.72 | $53.69 | 23,600 | — | — |
| 2011-09-29 | $14.67 | $53.51 | 7,300 | — | — |
| 2011-09-28 | $14.56 | $53.11 | 15,700 | — | — |
| 2011-09-27 | $14.68 | $53.54 | 20,000 | — | — |
| 2011-09-26 | $14.67 | $53.51 | 13,200 | — | — |
| 2011-09-23 | $14.68 | $53.54 | 20,500 | — | — |
| 2011-09-22 | $14.57 | $53.14 | 16,400 | — | — |
| 2011-09-21 | $14.65 | $53.43 | 16,900 | — | — |
| 2011-09-20 | $14.60 | $53.25 | 14,900 | — | — |
| 2011-09-19 | $14.40 | $52.52 | 19,900 | — | — |
| 2011-09-16 | $14.50 | $52.89 | 17,400 | — | — |
| 2011-09-15 | $14.38 | $52.45 | 17,100 | — | — |
| 2011-09-14 | $14.48 | $52.81 | 25,700 | — | — |
| 2011-09-13 | $14.55 | $53.07 | 24,000 | — | — |
| 2011-09-12 | $14.49 | $52.54 | 17,900 | — | — |
| 2011-09-09 | $14.44 | $52.36 | 28,600 | — | — |
| 2011-09-08 | $14.47 | $52.47 | 9,900 | — | — |
| 2011-09-07 | $14.55 | $52.76 | 51,500 | — | — |
| 2011-09-06 | $14.58 | $52.87 | 19,500 | — | — |
| 2011-09-02 | $14.49 | $52.54 | 24,100 | — | — |
| 2011-09-01 | $14.52 | $52.65 | 33,300 | — | — |
| 2011-08-31 | $14.31 | $51.89 | 29,300 | — | — |
| 2011-08-30 | $14.35 | $52.04 | 6,900 | — | — |
| 2011-08-29 | $14.29 | $51.82 | 20,000 | — | — |
| 2011-08-26 | $14.26 | $51.71 | 22,100 | — | — |
| 2011-08-25 | $14.01 | $50.80 | 36,500 | — | — |
| 2011-08-24 | $14.18 | $51.42 | 28,100 | — | — |
| 2011-08-23 | $14.22 | $51.57 | 11,700 | — | — |
| 2011-08-22 | $14.12 | $51.20 | 25,800 | — | — |
| 2011-08-19 | $14.01 | $50.80 | 16,000 | — | — |
| 2011-08-18 | $13.97 | $50.66 | 20,300 | — | — |
| 2011-08-17 | $14.01 | $50.80 | 16,200 | — | — |
| 2011-08-16 | $13.90 | $50.40 | 35,000 | — | — |
| 2011-08-15 | $14.06 | $50.99 | 15,200 | — | — |
| 2011-08-12 | $14.00 | $50.77 | 27,400 | — | — |
| 2011-08-11 | $14.00 | $50.77 | 52,800 | — | — |
| 2011-08-10 | $14.10 | $50.83 | 13,200 | — | — |
| 2011-08-09 | $13.93 | $50.21 | 42,000 | — | — |
| 2011-08-08 | $13.50 | $48.66 | 40,100 | — | — |
| 2011-08-05 | $13.93 | $50.21 | 48,700 | — | — |
| 2011-08-04 | $13.73 | $49.49 | 163,900 | — | — |
| 2011-08-03 | $14.22 | $51.26 | 23,400 | — | — |
| 2011-08-02 | $14.17 | $51.08 | 9,100 | — | — |
| 2011-08-01 | $14.10 | $50.83 | 30,600 | — | — |
| 2011-07-29 | $13.87 | $50.00 | 23,200 | — | — |
| 2011-07-28 | $13.87 | $50.00 | 32,900 | — | — |
| 2011-07-27 | $13.84 | $49.89 | 27,400 | — | — |
| 2011-07-26 | $13.89 | $50.07 | 71,300 | — | — |
| 2011-07-25 | $14.11 | $50.86 | 21,500 | — | — |
| 2011-07-22 | $14.19 | $51.15 | 5,700 | — | — |
| 2011-07-21 | $14.15 | $51.01 | 21,800 | — | — |
| 2011-07-20 | $14.15 | $51.01 | 9,600 | — | — |
| 2011-07-19 | $14.11 | $50.86 | 8,200 | — | — |
| 2011-07-18 | $14.01 | $50.50 | 65,500 | — | — |
| 2011-07-15 | $14.14 | $50.97 | 13,900 | — | — |
| 2011-07-14 | $14.13 | $50.93 | 16,000 | — | — |
| 2011-07-13 | $14.13 | $50.93 | 12,000 | — | — |
| 2011-07-12 | $14.26 | $51.10 | 11,800 | — | — |
| 2011-07-11 | $14.26 | $51.10 | 20,700 | — | — |
| 2011-07-08 | $14.32 | $51.31 | 18,500 | — | — |
| 2011-07-07 | $14.23 | $50.99 | 16,100 | — | — |
| 2011-07-06 | $14.20 | $50.88 | 4,300 | — | — |
| 2011-07-05 | $14.09 | $50.49 | 12,300 | — | — |
| 2011-07-01 | $14.06 | $50.38 | 13,400 | — | — |
| 2011-06-30 | $14.00 | $50.17 | 12,700 | — | — |
| 2011-06-29 | $13.93 | $49.92 | 20,000 | — | — |
| 2011-06-28 | $14.01 | $50.20 | 31,500 | — | — |
| 2011-06-27 | $13.88 | $49.74 | 35,800 | — | — |
| 2011-06-24 | $13.89 | $49.77 | 12,900 | — | — |
| 2011-06-23 | $13.93 | $49.92 | 29,400 | — | — |
| 2011-06-22 | $13.94 | $49.95 | 31,800 | — | — |
| 2011-06-21 | $13.82 | $49.52 | 28,800 | — | — |
| 2011-06-20 | $13.66 | $48.95 | 12,000 | — | — |
| 2011-06-17 | $13.70 | $49.09 | 16,700 | — | — |
| 2011-06-16 | $13.66 | $48.95 | 18,000 | — | — |
| 2011-06-15 | $13.62 | $48.81 | 30,400 | — | — |
| 2011-06-14 | $13.65 | $48.91 | 23,200 | — | — |
| 2011-06-13 | $13.62 | $48.81 | 49,200 | — | — |
| 2011-06-10 | $13.77 | $49.04 | 29,900 | — | — |
| 2011-06-09 | $13.87 | $49.40 | 14,700 | — | — |
| 2011-06-08 | $13.97 | $49.75 | 23,700 | — | — |
| 2011-06-07 | $14.14 | $50.36 | 19,100 | — | — |
| 2011-06-06 | $14.12 | $50.29 | 19,200 | — | — |
| 2011-06-03 | $14.09 | $50.18 | 3,400 | — | — |
| 2011-06-02 | $14.13 | $50.32 | 11,600 | — | — |
| 2011-06-01 | $14.10 | $50.22 | 17,500 | — | — |
| 2011-05-31 | $14.07 | $50.11 | 20,400 | — | — |
| 2011-05-27 | $13.95 | $49.68 | 9,700 | — | — |
| 2011-05-26 | $13.94 | $49.65 | 15,600 | — | — |
| 2011-05-25 | $13.90 | $49.51 | 19,000 | — | — |
| 2011-05-24 | $13.91 | $49.54 | 21,500 | — | — |
| 2011-05-23 | $13.91 | $49.54 | 20,000 | — | — |
| 2011-05-20 | $13.92 | $49.58 | 6,400 | — | — |
| 2011-05-19 | $13.90 | $49.51 | 13,000 | — | — |
| 2011-05-18 | $13.90 | $49.51 | 8,800 | — | — |
| 2011-05-17 | $13.86 | $49.36 | 15,700 | — | — |
| 2011-05-16 | $13.88 | $49.43 | 7,400 | — | — |
| 2011-05-13 | $13.91 | $49.54 | 10,000 | — | — |
| 2011-05-12 | $13.92 | $49.58 | 16,000 | — | — |
| 2011-05-11 | $13.95 | $49.68 | 17,800 | — | — |
| 2011-05-10 | $14.03 | $49.67 | 31,400 | — | — |
| 2011-05-09 | $14.11 | $49.95 | 7,600 | — | — |
| 2011-05-06 | $14.12 | $49.99 | 25,800 | — | — |
| 2011-05-05 | $13.94 | $49.35 | 29,200 | — | — |
| 2011-05-04 | $13.69 | $48.47 | 31,000 | — | — |
| 2011-05-03 | $13.62 | $48.22 | 25,000 | — | — |
| 2011-05-02 | $13.68 | $48.43 | 12,000 | — | — |
| 2011-04-29 | $13.66 | $48.36 | 13,000 | — | — |
| 2011-04-28 | $13.57 | $48.04 | 7,700 | — | — |
| 2011-04-27 | $13.60 | $48.15 | 19,900 | — | — |
| 2011-04-26 | $13.53 | $47.90 | 9,900 | — | — |
| 2011-04-25 | $13.52 | $47.86 | 13,100 | — | — |
| 2011-04-21 | $13.45 | $47.62 | 14,500 | — | — |
| 2011-04-20 | $13.45 | $47.62 | 6,900 | — | — |
| 2011-04-19 | $13.39 | $47.40 | 7,800 | — | — |
| 2011-04-18 | $13.42 | $47.51 | 13,400 | — | — |
| 2011-04-15 | $13.36 | $47.30 | 9,400 | — | — |
| 2011-04-14 | $13.44 | $47.58 | 26,500 | — | — |
| 2011-04-13 | $13.49 | $47.76 | 19,000 | — | — |
| 2011-04-12 | $13.55 | $47.67 | 26,800 | — | — |
| 2011-04-11 | $13.55 | $47.67 | 21,400 | — | — |
| 2011-04-08 | $13.74 | $48.34 | 6,700 | — | — |
| 2011-04-07 | $13.71 | $48.24 | 7,900 | — | — |
| 2011-04-06 | $13.66 | $48.06 | 13,000 | — | — |
| 2011-04-05 | $13.63 | $47.95 | 14,300 | — | — |
| 2011-04-04 | $13.72 | $48.27 | 34,200 | — | — |
| 2011-04-01 | $13.59 | $47.81 | 24,800 | — | — |
| 2011-03-31 | $13.61 | $47.88 | 19,200 | — | — |
| 2011-03-30 | $13.65 | $48.02 | 12,200 | — | — |
| 2011-03-29 | $13.67 | $48.10 | 11,000 | — | — |
| 2011-03-28 | $13.62 | $47.92 | 25,700 | — | — |
| 2011-03-25 | $13.49 | $47.46 | 21,300 | — | — |
| 2011-03-24 | $13.50 | $47.50 | 24,700 | — | — |
| 2011-03-23 | $13.57 | $47.74 | 30,300 | — | — |
| 2011-03-22 | $13.40 | $47.15 | 11,800 | — | — |
| 2011-03-21 | $13.39 | $47.11 | 33,500 | — | — |
| 2011-03-18 | $13.44 | $47.29 | 37,900 | — | — |
| 2011-03-17 | $13.49 | $47.46 | 17,000 | — | — |
| 2011-03-16 | $13.47 | $47.39 | 10,100 | — | — |
| 2011-03-15 | $13.49 | $47.46 | 25,200 | — | — |
| 2011-03-14 | $13.56 | $47.71 | 24,400 | — | — |
| 2011-03-11 | $13.63 | $47.95 | 10,200 | — | — |
| 2011-03-10 | $13.75 | $48.08 | 11,300 | — | — |
| 2011-03-09 | $13.68 | $47.84 | 11,800 | — | — |
| 2011-03-08 | $13.86 | $48.47 | 11,500 | — | — |
| 2011-03-07 | $13.61 | $47.59 | 19,500 | — | — |
| 2011-03-04 | $13.63 | $47.66 | 18,800 | — | — |
| 2011-03-03 | $13.46 | $47.07 | 15,600 | — | — |
| 2011-03-02 | $13.59 | $47.52 | 14,000 | — | — |
| 2011-03-01 | $13.55 | $47.38 | 16,900 | — | — |
| 2011-02-28 | $13.46 | $47.07 | 15,300 | — | — |
| 2011-02-25 | $13.35 | $46.68 | 18,100 | — | — |
| 2011-02-24 | $13.45 | $47.03 | 18,600 | — | — |
| 2011-02-23 | $13.26 | $46.37 | 22,500 | — | — |
| 2011-02-22 | $13.25 | $46.33 | 43,100 | — | — |
| 2011-02-18 | $13.38 | $46.79 | 31,500 | — | — |
| 2011-02-17 | $13.44 | $47.00 | 14,800 | — | — |
| 2011-02-16 | $13.34 | $46.65 | 22,900 | — | — |
| 2011-02-15 | $13.26 | $46.37 | 20,000 | — | — |
| 2011-02-14 | $13.36 | $46.72 | 21,500 | — | — |
| 2011-02-11 | $13.45 | $47.03 | 31,500 | — | — |
| 2011-02-10 | $13.17 | $45.76 | 25,800 | — | — |
| 2011-02-09 | $13.27 | $46.11 | 14,200 | — | — |
| 2011-02-08 | $13.31 | $46.25 | 20,100 | — | — |
| 2011-02-07 | $13.44 | $46.70 | 30,700 | — | — |
| 2011-02-04 | $13.18 | $45.79 | 25,900 | — | — |
| 2011-02-03 | $13.29 | $46.18 | 38,800 | — | — |
| 2011-02-02 | $13.48 | $46.84 | 31,200 | — | — |
| 2011-02-01 | $13.60 | $47.25 | 37,900 | — | — |
| 2011-01-31 | $13.59 | $47.22 | 13,400 | — | — |
| 2011-01-28 | $13.55 | $47.08 | 20,600 | — | — |
| 2011-01-27 | $13.58 | $47.18 | 27,700 | — | — |
| 2011-01-26 | $13.65 | $47.43 | 17,100 | — | — |
| 2011-01-25 | $13.49 | $46.87 | 22,700 | — | — |
| 2011-01-24 | $13.34 | $46.35 | 28,400 | — | — |
| 2011-01-21 | $13.16 | $45.72 | 43,500 | — | — |
| 2011-01-20 | $12.92 | $44.89 | 87,800 | — | — |
| 2011-01-19 | $12.68 | $44.06 | 64,200 | — | — |
| 2011-01-18 | $12.92 | $44.89 | 66,200 | — | — |
| 2011-01-14 | $12.88 | $44.75 | 48,000 | — | — |
| 2011-01-13 | $13.24 | $46.00 | 44,300 | — | — |
| 2011-01-12 | $13.44 | $46.70 | 21,100 | — | — |
| 2011-01-11 | $13.73 | $47.41 | 54,300 | — | — |
| 2011-01-10 | $13.61 | $47.00 | 11,800 | — | — |
| 2011-01-07 | $13.73 | $47.41 | 16,700 | — | — |
| 2011-01-06 | $13.72 | $47.38 | 17,200 | — | — |
| 2011-01-05 | $13.69 | $47.27 | 24,000 | — | — |
| 2011-01-04 | $13.65 | $47.14 | 15,400 | — | — |
| 2011-01-03 | $13.56 | $46.83 | 28,000 | — | — |