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
- 1982-11-09 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 | $38.46 | 354,600 | — | — |
| 2011-12-29 | $14.02 | $38.54 | 223,200 | — | — |
| 2011-12-28 | $13.87 | $38.13 | 447,300 | — | — |
| 2011-12-27 | $14.10 | $38.54 | 505,500 | — | — |
| 2011-12-23 | $13.95 | $38.13 | 280,400 | — | — |
| 2011-12-22 | $13.92 | $38.05 | 507,100 | — | — |
| 2011-12-21 | $13.65 | $37.31 | 484,900 | — | — |
| 2011-12-20 | $13.52 | $36.96 | 637,100 | — | — |
| 2011-12-19 | $13.07 | $35.73 | 836,000 | — | — |
| 2011-12-16 | $12.95 | $35.40 | 1,238,000 | — | — |
| 2011-12-15 | $13.08 | $35.75 | 434,600 | — | — |
| 2011-12-14 | $12.90 | $35.26 | 910,900 | — | — |
| 2011-12-13 | $13.17 | $36.00 | 613,300 | — | — |
| 2011-12-12 | $13.26 | $36.24 | 509,200 | — | — |
| 2011-12-09 | $13.31 | $36.38 | 498,300 | — | — |
| 2011-12-08 | $12.94 | $35.37 | 707,800 | — | — |
| 2011-12-07 | $13.37 | $36.55 | 459,700 | — | — |
| 2011-12-06 | $13.36 | $36.52 | 472,200 | — | — |
| 2011-12-05 | $13.33 | $36.44 | 759,600 | — | — |
| 2011-12-02 | $13.15 | $35.94 | 889,100 | — | — |
| 2011-12-01 | $13.01 | $35.56 | 896,400 | — | — |
| 2011-11-30 | $13.01 | $35.56 | 1,931,100 | — | — |
| 2011-11-29 | $12.74 | $34.82 | 322,800 | — | — |
| 2011-11-28 | $12.92 | $35.32 | 459,300 | — | — |
| 2011-11-25 | $12.52 | $34.22 | 159,600 | — | — |
| 2011-11-23 | $12.39 | $33.87 | 483,100 | — | — |
| 2011-11-22 | $12.78 | $34.93 | 407,200 | — | — |
| 2011-11-21 | $12.71 | $34.74 | 443,200 | — | — |
| 2011-11-18 | $13.11 | $35.83 | 698,700 | — | — |
| 2011-11-17 | $13.09 | $35.78 | 487,200 | — | — |
| 2011-11-16 | $13.29 | $36.33 | 512,300 | — | — |
| 2011-11-15 | $13.44 | $36.74 | 420,900 | — | — |
| 2011-11-14 | $13.30 | $36.35 | 492,000 | — | — |
| 2011-11-11 | $13.82 | $37.78 | 518,000 | — | — |
| 2011-11-10 | $13.45 | $36.76 | 504,300 | — | — |
| 2011-11-09 | $13.20 | $36.08 | 531,300 | — | — |
| 2011-11-08 | $14.03 | $38.35 | 392,200 | — | — |
| 2011-11-07 | $13.82 | $37.78 | 433,000 | — | — |
| 2011-11-04 | $13.71 | $37.47 | 382,400 | — | — |
| 2011-11-03 | $13.87 | $37.91 | 704,900 | — | — |
| 2011-11-02 | $13.52 | $36.96 | 993,900 | — | — |
| 2011-11-01 | $13.17 | $36.00 | 1,707,500 | — | — |
| 2011-10-31 | $13.65 | $37.31 | 869,200 | — | — |
| 2011-10-28 | $13.96 | $38.16 | 627,500 | — | — |
| 2011-10-27 | $13.88 | $37.94 | 2,001,600 | — | — |
| 2011-10-26 | $13.25 | $36.22 | 899,800 | — | — |
| 2011-10-25 | $12.95 | $35.40 | 1,146,100 | — | — |
| 2011-10-24 | $12.98 | $35.48 | 1,041,200 | — | — |
| 2011-10-21 | $13.01 | $35.56 | 1,340,200 | — | — |
| 2011-10-20 | $12.91 | $35.29 | 1,552,200 | — | — |
| 2011-10-19 | $13.70 | $37.45 | 567,200 | — | — |
| 2011-10-18 | $13.89 | $37.97 | 587,600 | — | — |
| 2011-10-17 | $13.30 | $36.35 | 602,500 | — | — |
| 2011-10-14 | $13.67 | $37.37 | 544,400 | — | — |
| 2011-10-13 | $13.46 | $36.79 | 559,300 | — | — |
| 2011-10-12 | $13.77 | $37.64 | 613,800 | — | — |
| 2011-10-11 | $13.47 | $36.82 | 495,400 | — | — |
| 2011-10-10 | $13.53 | $36.98 | 612,600 | — | — |
| 2011-10-07 | $13.06 | $35.70 | 681,900 | — | — |
| 2011-10-06 | $13.50 | $36.90 | 1,079,800 | — | — |
| 2011-10-05 | $12.94 | $35.37 | 1,159,000 | — | — |
| 2011-10-04 | $12.74 | $34.66 | 1,168,400 | — | — |
| 2011-10-03 | $12.48 | $33.95 | 1,290,500 | — | — |
| 2011-09-30 | $12.74 | $34.66 | 1,280,400 | — | — |
| 2011-09-29 | $13.50 | $36.73 | 764,900 | — | — |
| 2011-09-28 | $13.23 | $35.99 | 485,000 | — | — |
| 2011-09-27 | $13.81 | $37.57 | 675,800 | — | — |
| 2011-09-26 | $13.60 | $37.00 | 633,900 | — | — |
| 2011-09-23 | $13.12 | $35.69 | 622,300 | — | — |
| 2011-09-22 | $13.10 | $35.64 | 1,203,300 | — | — |
| 2011-09-21 | $13.75 | $37.41 | 772,000 | — | — |
| 2011-09-20 | $14.32 | $38.96 | 360,200 | — | — |
| 2011-09-19 | $14.54 | $39.56 | 438,300 | — | — |
| 2011-09-16 | $14.99 | $40.78 | 831,400 | — | — |
| 2011-09-15 | $15.04 | $40.92 | 374,600 | — | — |
| 2011-09-14 | $14.85 | $40.40 | 521,700 | — | — |
| 2011-09-13 | $14.71 | $40.02 | 518,600 | — | — |
| 2011-09-12 | $14.40 | $39.18 | 524,200 | — | — |
| 2011-09-09 | $14.07 | $38.28 | 534,600 | — | — |
| 2011-09-08 | $14.48 | $39.39 | 480,200 | — | — |
| 2011-09-07 | $14.86 | $40.43 | 1,050,400 | — | — |
| 2011-09-06 | $13.95 | $37.95 | 517,100 | — | — |
| 2011-09-02 | $13.92 | $37.87 | 684,000 | — | — |
| 2011-09-01 | $14.48 | $39.39 | 658,400 | — | — |
| 2011-08-31 | $15.03 | $40.89 | 720,900 | — | — |
| 2011-08-30 | $14.83 | $40.35 | 606,100 | — | — |
| 2011-08-29 | $15.10 | $41.08 | 665,300 | — | — |
| 2011-08-26 | $14.52 | $39.50 | 736,800 | — | — |
| 2011-08-25 | $14.47 | $39.37 | 484,900 | — | — |
| 2011-08-24 | $14.90 | $40.54 | 595,700 | — | — |
| 2011-08-23 | $14.50 | $39.45 | 887,300 | — | — |
| 2011-08-22 | $14.01 | $38.11 | 532,500 | — | — |
| 2011-08-19 | $13.85 | $37.68 | 423,600 | — | — |
| 2011-08-18 | $14.06 | $38.25 | 616,400 | — | — |
| 2011-08-17 | $14.95 | $40.67 | 359,700 | — | — |
| 2011-08-16 | $14.90 | $40.54 | 594,500 | — | — |
| 2011-08-15 | $15.07 | $41.00 | 936,900 | — | — |
| 2011-08-12 | $14.90 | $40.54 | 801,600 | — | — |
| 2011-08-11 | $15.01 | $40.83 | 1,591,100 | — | — |
| 2011-08-10 | $14.27 | $38.82 | 1,883,600 | — | — |
| 2011-08-09 | $15.00 | $40.81 | 2,428,200 | — | — |
| 2011-08-08 | $14.19 | $38.60 | 1,859,100 | — | — |
| 2011-08-05 | $15.88 | $43.20 | 1,179,700 | — | — |
| 2011-08-04 | $16.12 | $43.85 | 1,221,300 | — | — |
| 2011-08-03 | $16.91 | $46.00 | 676,200 | — | — |
| 2011-08-02 | $16.62 | $45.21 | 565,500 | — | — |
| 2011-08-01 | $16.96 | $46.14 | 572,000 | — | — |
| 2011-07-29 | $16.91 | $46.00 | 466,200 | — | — |
| 2011-07-28 | $16.74 | $45.54 | 380,600 | — | — |
| 2011-07-27 | $16.98 | $46.19 | 704,500 | — | — |
| 2011-07-26 | $17.12 | $46.57 | 404,300 | — | — |
| 2011-07-25 | $17.22 | $46.85 | 514,500 | — | — |
| 2011-07-22 | $17.30 | $47.06 | 349,500 | — | — |
| 2011-07-21 | $17.43 | $47.42 | 957,300 | — | — |
| 2011-07-20 | $17.13 | $46.60 | 362,900 | — | — |
| 2011-07-19 | $17.14 | $46.63 | 625,200 | — | — |
| 2011-07-18 | $17.04 | $46.36 | 740,900 | — | — |
| 2011-07-15 | $17.08 | $46.47 | 569,400 | — | — |
| 2011-07-14 | $16.95 | $46.11 | 973,200 | — | — |
| 2011-07-13 | $16.69 | $45.41 | 805,400 | — | — |
| 2011-07-12 | $16.38 | $44.56 | 571,200 | — | — |
| 2011-07-11 | $16.44 | $44.73 | 733,000 | — | — |
| 2011-07-08 | $16.77 | $45.62 | 404,800 | — | — |
| 2011-07-07 | $16.91 | $46.00 | 356,200 | — | — |
| 2011-07-06 | $16.77 | $45.62 | 591,900 | — | — |
| 2011-07-05 | $16.52 | $44.78 | 520,100 | — | — |
| 2011-07-01 | $16.70 | $45.27 | 445,400 | — | — |
| 2011-06-30 | $16.43 | $44.54 | 502,700 | — | — |
| 2011-06-29 | $16.64 | $45.10 | 967,400 | — | — |
| 2011-06-28 | $16.13 | $43.72 | 1,026,100 | — | — |
| 2011-06-27 | $15.58 | $42.23 | 531,000 | — | — |
| 2011-06-24 | $15.50 | $42.01 | 642,600 | — | — |
| 2011-06-23 | $15.50 | $42.01 | 716,800 | — | — |
| 2011-06-22 | $15.86 | $42.99 | 859,000 | — | — |
| 2011-06-21 | $15.99 | $43.34 | 592,600 | — | — |
| 2011-06-20 | $16.01 | $43.40 | 407,600 | — | — |
| 2011-06-17 | $15.96 | $43.26 | 924,400 | — | — |
| 2011-06-16 | $15.78 | $42.77 | 402,000 | — | — |
| 2011-06-15 | $15.49 | $41.99 | 412,700 | — | — |
| 2011-06-14 | $15.64 | $42.39 | 530,900 | — | — |
| 2011-06-13 | $15.47 | $41.93 | 719,800 | — | — |
| 2011-06-10 | $15.44 | $41.85 | 786,100 | — | — |
| 2011-06-09 | $15.31 | $41.50 | 771,000 | — | — |
| 2011-06-08 | $15.01 | $40.69 | 481,000 | — | — |
| 2011-06-07 | $14.98 | $40.61 | 398,500 | — | — |
| 2011-06-06 | $15.00 | $40.66 | 528,100 | — | — |
| 2011-06-03 | $15.24 | $41.31 | 424,100 | — | — |
| 2011-06-02 | $15.54 | $42.12 | 505,400 | — | — |
| 2011-06-01 | $15.39 | $41.72 | 532,600 | — | — |
| 2011-05-31 | $15.89 | $43.07 | 930,300 | — | — |
| 2011-05-27 | $15.71 | $42.58 | 232,300 | — | — |
| 2011-05-26 | $15.58 | $42.23 | 350,300 | — | — |
| 2011-05-25 | $15.57 | $42.20 | 622,000 | — | — |
| 2011-05-24 | $15.41 | $41.77 | 589,600 | — | — |
| 2011-05-23 | $15.28 | $41.42 | 501,100 | — | — |
| 2011-05-20 | $15.56 | $42.18 | 619,600 | — | — |
| 2011-05-19 | $15.64 | $42.39 | 592,600 | — | — |
| 2011-05-18 | $15.62 | $42.34 | 1,026,900 | — | — |
| 2011-05-17 | $15.53 | $42.10 | 689,500 | — | — |
| 2011-05-16 | $15.30 | $41.47 | 477,700 | — | — |
| 2011-05-13 | $15.27 | $41.39 | 828,400 | — | — |
| 2011-05-12 | $15.38 | $41.69 | 938,000 | — | — |
| 2011-05-11 | $15.37 | $41.66 | 751,300 | — | — |
| 2011-05-10 | $15.38 | $41.69 | 1,303,200 | — | — |
| 2011-05-09 | $15.40 | $41.74 | 538,900 | — | — |
| 2011-05-06 | $15.42 | $41.80 | 516,000 | — | — |
| 2011-05-05 | $15.52 | $42.07 | 972,100 | — | — |
| 2011-05-04 | $15.81 | $42.85 | 640,700 | — | — |
| 2011-05-03 | $16.04 | $43.48 | 550,500 | — | — |
| 2011-05-02 | $16.02 | $43.42 | 694,600 | — | — |
| 2011-04-29 | $16.09 | $43.61 | 458,000 | — | — |
| 2011-04-28 | $16.01 | $43.40 | 645,900 | — | — |
| 2011-04-27 | $16.00 | $43.37 | 638,900 | — | — |
| 2011-04-26 | $16.06 | $43.53 | 1,100,000 | — | — |
| 2011-04-25 | $15.69 | $42.53 | 628,600 | — | — |
| 2011-04-21 | $15.75 | $42.69 | 1,013,300 | — | — |
| 2011-04-20 | $15.94 | $43.21 | 1,125,200 | — | — |
| 2011-04-19 | $15.75 | $42.69 | 930,600 | — | — |
| 2011-04-18 | $15.51 | $42.04 | 1,363,000 | — | — |
| 2011-04-15 | $16.02 | $43.42 | 1,867,500 | — | — |
| 2011-04-14 | $15.64 | $42.39 | 2,232,500 | — | — |
| 2011-04-13 | $16.59 | $44.97 | 831,800 | — | — |
| 2011-04-12 | $16.85 | $45.67 | 436,700 | — | — |
| 2011-04-11 | $16.81 | $45.57 | 450,000 | — | — |
| 2011-04-08 | $17.06 | $46.24 | 189,100 | — | — |
| 2011-04-07 | $17.31 | $46.92 | 546,800 | — | — |
| 2011-04-06 | $17.40 | $47.16 | 388,900 | — | — |
| 2011-04-05 | $17.38 | $46.95 | 542,700 | — | — |
| 2011-04-04 | $17.24 | $46.57 | 401,800 | — | — |
| 2011-04-01 | $17.33 | $46.81 | 708,300 | — | — |
| 2011-03-31 | $17.34 | $46.84 | 421,700 | — | — |
| 2011-03-30 | $17.22 | $46.52 | 168,500 | — | — |
| 2011-03-29 | $17.12 | $46.25 | 359,800 | — | — |
| 2011-03-28 | $16.93 | $45.73 | 450,200 | — | — |
| 2011-03-25 | $17.02 | $45.98 | 513,500 | — | — |
| 2011-03-24 | $16.97 | $45.84 | 308,400 | — | — |
| 2011-03-23 | $16.89 | $45.62 | 231,600 | — | — |
| 2011-03-22 | $17.05 | $46.06 | 218,900 | — | — |
| 2011-03-21 | $17.21 | $46.49 | 364,800 | — | — |
| 2011-03-18 | $17.04 | $46.03 | 740,500 | — | — |
| 2011-03-17 | $16.86 | $45.54 | 409,200 | — | — |
| 2011-03-16 | $16.79 | $45.35 | 685,400 | — | — |
| 2011-03-15 | $17.08 | $46.14 | 501,300 | — | — |
| 2011-03-14 | $17.14 | $46.30 | 268,700 | — | — |
| 2011-03-11 | $17.35 | $46.87 | 276,900 | — | — |
| 2011-03-10 | $17.25 | $46.60 | 473,000 | — | — |
| 2011-03-09 | $17.54 | $47.38 | 251,700 | — | — |
| 2011-03-08 | $17.62 | $47.60 | 329,900 | — | — |
| 2011-03-07 | $17.23 | $46.54 | 488,100 | — | — |
| 2011-03-04 | $17.39 | $46.97 | 476,100 | — | — |
| 2011-03-03 | $17.78 | $48.03 | 351,600 | — | — |
| 2011-03-02 | $17.51 | $47.30 | 271,800 | — | — |
| 2011-03-01 | $17.60 | $47.54 | 377,100 | — | — |
| 2011-02-28 | $17.77 | $48.00 | 404,400 | — | — |
| 2011-02-25 | $17.86 | $48.24 | 513,900 | — | — |
| 2011-02-24 | $17.55 | $47.41 | 530,700 | — | — |
| 2011-02-23 | $17.72 | $47.87 | 542,800 | — | — |
| 2011-02-22 | $18.06 | $48.78 | 819,900 | — | — |
| 2011-02-18 | $18.31 | $49.46 | 619,700 | — | — |
| 2011-02-17 | $18.52 | $50.03 | 370,100 | — | — |
| 2011-02-16 | $18.40 | $49.70 | 366,500 | — | — |
| 2011-02-15 | $18.30 | $49.43 | 406,200 | — | — |
| 2011-02-14 | $18.24 | $49.27 | 426,700 | — | — |
| 2011-02-11 | $18.08 | $48.84 | 432,300 | — | — |
| 2011-02-10 | $17.81 | $48.11 | 420,400 | — | — |
| 2011-02-09 | $17.55 | $47.41 | 558,500 | — | — |
| 2011-02-08 | $17.90 | $48.35 | 653,800 | — | — |
| 2011-02-07 | $17.71 | $47.84 | 368,300 | — | — |
| 2011-02-04 | $17.55 | $47.41 | 480,400 | — | — |
| 2011-02-03 | $17.49 | $47.25 | 660,000 | — | — |
| 2011-02-02 | $17.23 | $46.54 | 565,500 | — | — |
| 2011-02-01 | $17.45 | $47.14 | 562,400 | — | — |
| 2011-01-31 | $17.29 | $46.70 | 528,000 | — | — |
| 2011-01-28 | $17.15 | $46.33 | 606,900 | — | — |
| 2011-01-27 | $17.43 | $47.08 | 401,200 | — | — |
| 2011-01-26 | $17.18 | $46.41 | 478,100 | — | — |
| 2011-01-25 | $17.42 | $47.06 | 561,400 | — | — |
| 2011-01-24 | $17.31 | $46.76 | 739,800 | — | — |
| 2011-01-21 | $17.28 | $46.68 | 466,500 | — | — |
| 2011-01-20 | $17.28 | $46.68 | 607,700 | — | — |
| 2011-01-19 | $17.39 | $46.97 | 915,500 | — | — |
| 2011-01-18 | $17.89 | $48.33 | 1,183,300 | — | — |
| 2011-01-14 | $17.79 | $48.06 | 723,600 | — | — |
| 2011-01-13 | $17.39 | $46.97 | 682,200 | — | — |
| 2011-01-12 | $17.51 | $47.30 | 540,500 | — | — |
| 2011-01-11 | $17.39 | $46.97 | 582,600 | — | — |
| 2011-01-10 | $17.20 | $46.46 | 828,900 | — | — |
| 2011-01-07 | $17.05 | $46.06 | 942,000 | — | — |
| 2011-01-06 | $16.93 | $45.73 | 679,700 | — | — |
| 2011-01-05 | $16.92 | $45.71 | 673,100 | — | — |
| 2011-01-04 | $16.69 | $45.08 | 700,200 | — | — |
| 2011-01-03 | $16.90 | $45.65 | 621,800 | — | — |