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
- 1980-03-17 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 | $17.64 | $50.40 | 362,375 | — | — |
| 2011-12-29 | $17.80 | $50.85 | 451,875 | — | — |
| 2011-12-28 | $17.62 | $50.35 | 377,125 | — | — |
| 2011-12-27 | $17.84 | $50.97 | 487,625 | — | — |
| 2011-12-23 | $17.62 | $50.33 | 353,625 | — | — |
| 2011-12-22 | $17.48 | $49.94 | 394,500 | — | — |
| 2011-12-21 | $17.50 | $49.99 | 387,250 | — | — |
| 2011-12-20 | $17.47 | $49.92 | 623,750 | — | — |
| 2011-12-19 | $17.05 | $48.71 | 547,000 | — | — |
| 2011-12-16 | $17.26 | $49.30 | 1,331,625 | — | — |
| 2011-12-15 | $17.21 | $49.16 | 554,625 | — | — |
| 2011-12-14 | $16.90 | $48.29 | 541,500 | — | — |
| 2011-12-13 | $17.11 | $48.89 | 610,625 | — | — |
| 2011-12-12 | $17.24 | $49.25 | 496,875 | — | — |
| 2011-12-09 | $17.31 | $49.46 | 501,250 | — | — |
| 2011-12-08 | $16.94 | $48.41 | 844,875 | — | — |
| 2011-12-07 | $17.44 | $49.83 | 557,750 | — | — |
| 2011-12-06 | $17.74 | $50.67 | 458,125 | — | — |
| 2011-12-05 | $17.72 | $50.63 | 782,875 | — | — |
| 2011-12-02 | $17.50 | $49.99 | 625,000 | — | — |
| 2011-12-01 | $17.54 | $50.12 | 754,625 | — | — |
| 2011-11-30 | $17.52 | $50.05 | 1,090,000 | — | — |
| 2011-11-29 | $17.22 | $49.21 | 589,500 | — | — |
| 2011-11-28 | $16.98 | $48.50 | 876,750 | — | — |
| 2011-11-25 | $16.77 | $47.91 | 483,875 | — | — |
| 2011-11-23 | $16.80 | $48.00 | 638,750 | — | — |
| 2011-11-22 | $16.96 | $48.45 | 628,375 | — | — |
| 2011-11-21 | $17.11 | $48.89 | 679,500 | — | — |
| 2011-11-18 | $17.35 | $49.57 | 447,625 | — | — |
| 2011-11-17 | $17.36 | $49.60 | 676,000 | — | — |
| 2011-11-16 | $17.40 | $49.71 | 475,000 | — | — |
| 2011-11-15 | $17.61 | $50.31 | 360,750 | — | — |
| 2011-11-14 | $17.67 | $50.11 | 465,000 | — | — |
| 2011-11-11 | $17.94 | $50.88 | 440,875 | — | — |
| 2011-11-10 | $17.63 | $50.00 | 544,250 | — | — |
| 2011-11-09 | $17.48 | $49.57 | 782,625 | — | — |
| 2011-11-08 | $17.95 | $50.90 | 687,125 | — | — |
| 2011-11-07 | $17.96 | $50.93 | 599,500 | — | — |
| 2011-11-04 | $17.92 | $50.81 | 603,250 | — | — |
| 2011-11-03 | $17.91 | $50.79 | 910,375 | — | — |
| 2011-11-02 | $17.58 | $49.84 | 1,112,125 | — | — |
| 2011-11-01 | $17.32 | $49.11 | 1,464,625 | — | — |
| 2011-10-31 | $17.75 | $50.34 | 925,625 | — | — |
| 2011-10-28 | $17.82 | $50.54 | 935,000 | — | — |
| 2011-10-27 | $17.82 | $50.54 | 1,436,250 | — | — |
| 2011-10-26 | $17.22 | $48.82 | 884,625 | — | — |
| 2011-10-25 | $17.31 | $49.09 | 607,750 | — | — |
| 2011-10-24 | $17.77 | $50.38 | 659,000 | — | — |
| 2011-10-21 | $17.56 | $49.79 | 987,500 | — | — |
| 2011-10-20 | $17.36 | $49.23 | 916,000 | — | — |
| 2011-10-19 | $17.33 | $49.14 | 907,500 | — | — |
| 2011-10-18 | $17.24 | $48.89 | 734,625 | — | — |
| 2011-10-17 | $17.02 | $48.27 | 760,250 | — | — |
| 2011-10-14 | $17.14 | $48.61 | 801,875 | — | — |
| 2011-10-13 | $17.28 | $49.00 | 1,531,000 | — | — |
| 2011-10-12 | $16.86 | $47.82 | 1,050,750 | — | — |
| 2011-10-11 | $17.04 | $48.32 | 720,375 | — | — |
| 2011-10-10 | $17.19 | $48.75 | 665,500 | — | — |
| 2011-10-07 | $16.82 | $47.68 | 644,000 | — | — |
| 2011-10-06 | $17.08 | $48.43 | 695,375 | — | — |
| 2011-10-05 | $16.84 | $47.75 | 939,500 | — | — |
| 2011-10-04 | $16.73 | $47.43 | 1,250,000 | — | — |
| 2011-10-03 | $16.58 | $47.03 | 1,428,000 | — | — |
| 2011-09-30 | $17.26 | $48.93 | 1,328,375 | — | — |
| 2011-09-29 | $17.34 | $49.16 | 1,419,500 | — | — |
| 2011-09-28 | $16.98 | $48.16 | 1,202,375 | — | — |
| 2011-09-27 | $17.17 | $48.68 | 963,875 | — | — |
| 2011-09-26 | $16.98 | $48.14 | 856,750 | — | — |
| 2011-09-23 | $16.79 | $47.62 | 952,750 | — | — |
| 2011-09-22 | $16.79 | $47.62 | 1,645,500 | — | — |
| 2011-09-21 | $16.76 | $47.52 | 750,500 | — | — |
| 2011-09-20 | $17.25 | $48.91 | 532,500 | — | — |
| 2011-09-19 | $17.34 | $49.16 | 404,000 | — | — |
| 2011-09-16 | $17.54 | $49.75 | 906,250 | — | — |
| 2011-09-15 | $17.54 | $49.73 | 561,000 | — | — |
| 2011-09-14 | $17.40 | $49.34 | 1,487,875 | — | — |
| 2011-09-13 | $16.98 | $48.14 | 535,375 | — | — |
| 2011-09-12 | $16.86 | $47.80 | 727,000 | — | — |
| 2011-09-09 | $16.90 | $47.91 | 909,625 | — | — |
| 2011-09-08 | $17.47 | $49.54 | 555,625 | — | — |
| 2011-09-07 | $17.44 | $49.45 | 613,125 | — | — |
| 2011-09-06 | $17.15 | $48.64 | 847,250 | — | — |
| 2011-09-02 | $17.22 | $48.82 | 661,000 | — | — |
| 2011-09-01 | $17.62 | $49.97 | 973,875 | — | — |
| 2011-08-31 | $17.66 | $50.09 | 1,193,250 | — | — |
| 2011-08-30 | $17.78 | $50.41 | 587,250 | — | — |
| 2011-08-29 | $17.82 | $50.52 | 586,375 | — | — |
| 2011-08-26 | $17.30 | $49.04 | 603,750 | — | — |
| 2011-08-25 | $17.02 | $48.25 | 474,875 | — | — |
| 2011-08-24 | $17.35 | $49.20 | 764,875 | — | — |
| 2011-08-23 | $17.21 | $48.80 | 755,875 | — | — |
| 2011-08-22 | $16.79 | $47.62 | 494,000 | — | — |
| 2011-08-19 | $16.72 | $47.41 | 610,000 | — | — |
| 2011-08-18 | $17.01 | $48.23 | 961,750 | — | — |
| 2011-08-17 | $17.55 | $49.77 | 535,875 | — | — |
| 2011-08-16 | $17.51 | $49.66 | 761,750 | — | — |
| 2011-08-15 | $17.59 | $49.88 | 845,500 | — | — |
| 2011-08-12 | $17.19 | $48.40 | 1,131,250 | — | — |
| 2011-08-11 | $17.38 | $48.92 | 1,507,500 | — | — |
| 2011-08-10 | $16.17 | $45.52 | 2,253,750 | — | — |
| 2011-08-09 | $17.01 | $47.88 | 3,372,125 | — | — |
| 2011-08-08 | $15.42 | $43.42 | 2,181,250 | — | — |
| 2011-08-05 | $16.78 | $47.25 | 1,935,250 | — | — |
| 2011-08-04 | $17.03 | $47.95 | 1,444,375 | — | — |
| 2011-08-03 | $17.42 | $49.05 | 1,702,125 | — | — |
| 2011-08-02 | $16.84 | $47.41 | 899,500 | — | — |
| 2011-08-01 | $17.04 | $47.97 | 801,875 | — | — |
| 2011-07-29 | $16.92 | $47.63 | 753,000 | — | — |
| 2011-07-28 | $17.05 | $47.99 | 970,750 | — | — |
| 2011-07-27 | $17.18 | $48.38 | 786,375 | — | — |
| 2011-07-26 | $17.45 | $49.12 | 462,250 | — | — |
| 2011-07-25 | $17.64 | $49.66 | 454,375 | — | — |
| 2011-07-22 | $17.79 | $50.09 | 377,125 | — | — |
| 2011-07-21 | $17.92 | $50.45 | 357,250 | — | — |
| 2011-07-20 | $17.73 | $49.91 | 525,250 | — | — |
| 2011-07-19 | $17.62 | $49.59 | 495,750 | — | — |
| 2011-07-18 | $17.43 | $49.07 | 477,000 | — | — |
| 2011-07-15 | $17.72 | $49.88 | 562,375 | — | — |
| 2011-07-14 | $17.66 | $49.73 | 696,125 | — | — |
| 2011-07-13 | $17.94 | $50.49 | 754,375 | — | — |
| 2011-07-12 | $17.91 | $50.43 | 733,000 | — | — |
| 2011-07-11 | $17.84 | $50.22 | 809,875 | — | — |
| 2011-07-08 | $17.99 | $50.65 | 712,625 | — | — |
| 2011-07-07 | $18.07 | $50.88 | 493,750 | — | — |
| 2011-07-06 | $18.06 | $50.83 | 686,375 | — | — |
| 2011-07-05 | $17.85 | $50.24 | 457,875 | — | — |
| 2011-07-01 | $17.90 | $50.38 | 668,000 | — | — |
| 2011-06-30 | $17.58 | $49.50 | 1,064,875 | — | — |
| 2011-06-29 | $17.51 | $49.30 | 987,250 | — | — |
| 2011-06-28 | $17.36 | $48.87 | 735,125 | — | — |
| 2011-06-27 | $17.17 | $48.33 | 897,125 | — | — |
| 2011-06-24 | $17.14 | $48.26 | 752,625 | — | — |
| 2011-06-23 | $17.17 | $48.33 | 858,750 | — | — |
| 2011-06-22 | $17.15 | $48.29 | 736,625 | — | — |
| 2011-06-21 | $17.29 | $48.67 | 458,500 | — | — |
| 2011-06-20 | $17.22 | $48.49 | 595,625 | — | — |
| 2011-06-17 | $17.22 | $48.47 | 861,500 | — | — |
| 2011-06-16 | $17.18 | $48.35 | 484,125 | — | — |
| 2011-06-15 | $17.16 | $48.31 | 1,117,500 | — | — |
| 2011-06-14 | $17.33 | $48.78 | 641,875 | — | — |
| 2011-06-13 | $17.17 | $48.33 | 641,250 | — | — |
| 2011-06-10 | $17.09 | $48.11 | 1,017,000 | — | — |
| 2011-06-09 | $17.22 | $48.47 | 1,899,375 | — | — |
| 2011-06-08 | $17.04 | $47.97 | 922,500 | — | — |
| 2011-06-07 | $17.09 | $48.11 | 694,625 | — | — |
| 2011-06-06 | $17.22 | $48.47 | 498,250 | — | — |
| 2011-06-03 | $17.36 | $48.87 | 727,250 | — | — |
| 2011-06-02 | $17.56 | $49.43 | 742,875 | — | — |
| 2011-06-01 | $17.73 | $49.91 | 1,005,750 | — | — |
| 2011-05-31 | $18.22 | $51.28 | 1,560,375 | — | — |
| 2011-05-27 | $17.89 | $50.36 | 350,000 | — | — |
| 2011-05-26 | $17.83 | $50.20 | 438,250 | — | — |
| 2011-05-25 | $17.68 | $49.77 | 766,250 | — | — |
| 2011-05-24 | $17.59 | $49.52 | 660,375 | — | — |
| 2011-05-23 | $17.74 | $49.95 | 576,500 | — | — |
| 2011-05-20 | $18.09 | $50.92 | 383,875 | — | — |
| 2011-05-19 | $18.06 | $50.83 | 496,875 | — | — |
| 2011-05-18 | $17.95 | $50.54 | 605,000 | — | — |
| 2011-05-17 | $17.83 | $50.20 | 850,625 | — | — |
| 2011-05-16 | $18.11 | $50.99 | 504,250 | — | — |
| 2011-05-13 | $18.26 | $51.42 | 411,250 | — | — |
| 2011-05-12 | $18.60 | $52.01 | 761,250 | — | — |
| 2011-05-11 | $18.39 | $51.43 | 618,875 | — | — |
| 2011-05-10 | $18.51 | $51.77 | 823,375 | — | — |
| 2011-05-09 | $18.25 | $51.03 | 535,625 | — | — |
| 2011-05-06 | $18.05 | $50.47 | 545,125 | — | — |
| 2011-05-05 | $17.94 | $50.18 | 646,750 | — | — |
| 2011-05-04 | $17.98 | $50.29 | 462,250 | — | — |
| 2011-05-03 | $18.14 | $50.74 | 728,125 | — | — |
| 2011-05-02 | $18.17 | $50.80 | 996,125 | — | — |
| 2011-04-29 | $18.04 | $50.45 | 403,750 | — | — |
| 2011-04-28 | $17.95 | $50.20 | 669,125 | — | — |
| 2011-04-27 | $17.88 | $50.00 | 881,875 | — | — |
| 2011-04-26 | $17.67 | $49.42 | 728,625 | — | — |
| 2011-04-25 | $17.46 | $48.81 | 608,750 | — | — |
| 2011-04-21 | $17.46 | $48.81 | 627,000 | — | — |
| 2011-04-20 | $17.46 | $48.81 | 675,500 | — | — |
| 2011-04-19 | $17.26 | $48.28 | 609,000 | — | — |
| 2011-04-18 | $17.24 | $48.21 | 1,761,375 | — | — |
| 2011-04-15 | $17.74 | $49.62 | 714,250 | — | — |
| 2011-04-14 | $17.55 | $49.08 | 492,125 | — | — |
| 2011-04-13 | $17.48 | $48.88 | 890,000 | — | — |
| 2011-04-12 | $17.55 | $49.08 | 654,000 | — | — |
| 2011-04-11 | $17.84 | $49.89 | 506,125 | — | — |
| 2011-04-08 | $17.98 | $50.29 | 539,750 | — | — |
| 2011-04-07 | $18.10 | $50.63 | 710,500 | — | — |
| 2011-04-06 | $18.42 | $51.52 | 470,000 | — | — |
| 2011-04-05 | $18.35 | $51.32 | 470,125 | — | — |
| 2011-04-04 | $18.46 | $51.61 | 529,750 | — | — |
| 2011-04-01 | $18.46 | $51.63 | 605,625 | — | — |
| 2011-03-31 | $18.31 | $51.21 | 744,375 | — | — |
| 2011-03-30 | $18.19 | $50.87 | 1,915,375 | — | — |
| 2011-03-29 | $18.20 | $50.89 | 782,875 | — | — |
| 2011-03-28 | $17.89 | $50.02 | 491,125 | — | — |
| 2011-03-25 | $17.98 | $50.29 | 665,250 | — | — |
| 2011-03-24 | $18.07 | $50.54 | 1,030,750 | — | — |
| 2011-03-23 | $17.87 | $49.98 | 488,375 | — | — |
| 2011-03-22 | $17.94 | $50.16 | 416,000 | — | — |
| 2011-03-21 | $17.90 | $50.07 | 541,375 | — | — |
| 2011-03-18 | $17.60 | $49.22 | 557,125 | — | — |
| 2011-03-17 | $17.42 | $48.70 | 685,250 | — | — |
| 2011-03-16 | $17.38 | $48.61 | 1,406,750 | — | — |
| 2011-03-15 | $17.51 | $48.97 | 918,000 | — | — |
| 2011-03-14 | $17.79 | $49.75 | 658,750 | — | — |
| 2011-03-11 | $17.89 | $50.02 | 445,250 | — | — |
| 2011-03-10 | $17.80 | $49.78 | 792,500 | — | — |
| 2011-03-09 | $18.15 | $50.76 | 507,875 | — | — |
| 2011-03-08 | $18.14 | $50.74 | 696,625 | — | — |
| 2011-03-07 | $17.91 | $50.09 | 628,250 | — | — |
| 2011-03-04 | $18.06 | $50.51 | 704,750 | — | — |
| 2011-03-03 | $18.27 | $51.10 | 645,875 | — | — |
| 2011-03-02 | $17.89 | $50.02 | 710,250 | — | — |
| 2011-03-01 | $17.83 | $49.87 | 733,875 | — | — |
| 2011-02-28 | $18.02 | $50.38 | 1,015,000 | — | — |
| 2011-02-25 | $17.86 | $49.93 | 1,350,625 | — | — |
| 2011-02-24 | $17.85 | $49.91 | 1,490,875 | — | — |
| 2011-02-23 | $18.20 | $50.89 | 1,101,375 | — | — |
| 2011-02-22 | $18.59 | $51.99 | 686,375 | — | — |
| 2011-02-18 | $18.62 | $52.08 | 978,750 | — | — |
| 2011-02-17 | $18.59 | $51.99 | 608,125 | — | — |
| 2011-02-16 | $18.55 | $51.88 | 837,875 | — | — |
| 2011-02-15 | $18.64 | $52.12 | 689,625 | — | — |
| 2011-02-14 | $18.75 | $52.09 | 712,125 | — | — |
| 2011-02-11 | $18.74 | $52.07 | 999,250 | — | — |
| 2011-02-10 | $18.42 | $51.18 | 740,125 | — | — |
| 2011-02-09 | $18.39 | $51.09 | 1,025,000 | — | — |
| 2011-02-08 | $18.47 | $51.31 | 1,362,750 | — | — |
| 2011-02-07 | $18.72 | $52.00 | 825,500 | — | — |
| 2011-02-04 | $18.73 | $52.02 | 594,750 | — | — |
| 2011-02-03 | $18.71 | $51.98 | 594,125 | — | — |
| 2011-02-02 | $18.67 | $51.87 | 793,875 | — | — |
| 2011-02-01 | $18.58 | $51.60 | 795,250 | — | — |
| 2011-01-31 | $18.50 | $51.38 | 1,080,000 | — | — |
| 2011-01-28 | $18.54 | $51.51 | 959,000 | — | — |
| 2011-01-27 | $18.87 | $52.42 | 430,875 | — | — |
| 2011-01-26 | $18.89 | $52.47 | 635,375 | — | — |
| 2011-01-25 | $18.92 | $52.56 | 597,375 | — | — |
| 2011-01-24 | $18.70 | $51.96 | 685,625 | — | — |
| 2011-01-21 | $18.43 | $51.20 | 696,625 | — | — |
| 2011-01-20 | $18.54 | $51.49 | 669,750 | — | — |
| 2011-01-19 | $18.54 | $51.51 | 564,375 | — | — |
| 2011-01-18 | $18.75 | $52.09 | 978,750 | — | — |
| 2011-01-14 | $18.66 | $51.85 | 513,125 | — | — |
| 2011-01-13 | $18.50 | $51.38 | 405,625 | — | — |
| 2011-01-12 | $18.43 | $51.20 | 663,750 | — | — |
| 2011-01-11 | $18.37 | $51.02 | 620,250 | — | — |
| 2011-01-10 | $18.19 | $50.54 | 823,375 | — | — |
| 2011-01-07 | $18.23 | $50.65 | 773,625 | — | — |
| 2011-01-06 | $17.94 | $49.85 | 983,250 | — | — |
| 2011-01-05 | $18.17 | $50.47 | 664,625 | — | — |
| 2011-01-04 | $18.17 | $50.47 | 832,250 | — | — |
| 2011-01-03 | $18.14 | $50.40 | 682,875 | — | — |