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 | $17.82 | $24.32 | 556,400 | — | — |
| 2011-12-29 | $17.81 | $24.30 | 480,400 | — | — |
| 2011-12-28 | $17.72 | $24.10 | 512,000 | — | — |
| 2011-12-27 | $18.36 | $24.97 | 385,800 | — | — |
| 2011-12-23 | $18.15 | $24.68 | 308,600 | — | — |
| 2011-12-22 | $17.92 | $24.38 | 817,600 | — | — |
| 2011-12-21 | $18.03 | $24.51 | 442,200 | — | — |
| 2011-12-20 | $17.86 | $24.29 | 938,600 | — | — |
| 2011-12-19 | $17.43 | $23.71 | 444,200 | — | — |
| 2011-12-16 | $17.55 | $23.86 | 1,302,800 | — | — |
| 2011-12-15 | $17.59 | $23.92 | 1,284,400 | — | — |
| 2011-12-14 | $17.25 | $23.46 | 1,700,800 | — | — |
| 2011-12-13 | $17.21 | $23.41 | 781,800 | — | — |
| 2011-12-12 | $17.98 | $24.45 | 665,000 | — | — |
| 2011-12-09 | $18.25 | $24.81 | 563,200 | — | — |
| 2011-12-08 | $17.96 | $24.42 | 510,400 | — | — |
| 2011-12-07 | $18.58 | $25.27 | 704,400 | — | — |
| 2011-12-06 | $18.52 | $25.19 | 1,416,000 | — | — |
| 2011-12-05 | $18.03 | $24.52 | 1,128,400 | — | — |
| 2011-12-02 | $17.82 | $24.24 | 1,032,800 | — | — |
| 2011-12-01 | $17.86 | $24.28 | 862,200 | — | — |
| 2011-11-30 | $18.42 | $25.05 | 1,008,800 | — | — |
| 2011-11-29 | $17.43 | $23.71 | 452,000 | — | — |
| 2011-11-28 | $17.53 | $23.84 | 983,800 | — | — |
| 2011-11-25 | $16.71 | $22.72 | 308,800 | — | — |
| 2011-11-23 | $16.80 | $22.85 | 591,800 | — | — |
| 2011-11-22 | $17.09 | $23.25 | 792,800 | — | — |
| 2011-11-21 | $17.23 | $23.43 | 1,044,800 | — | — |
| 2011-11-18 | $17.64 | $23.99 | 502,000 | — | — |
| 2011-11-17 | $17.68 | $24.05 | 734,200 | — | — |
| 2011-11-16 | $18.00 | $24.47 | 806,000 | — | — |
| 2011-11-15 | $18.53 | $25.19 | 604,600 | — | — |
| 2011-11-14 | $18.43 | $25.07 | 537,400 | — | — |
| 2011-11-11 | $18.55 | $25.22 | 770,000 | — | — |
| 2011-11-10 | $17.82 | $24.23 | 750,200 | — | — |
| 2011-11-09 | $17.78 | $24.17 | 725,200 | — | — |
| 2011-11-08 | $18.73 | $25.47 | 607,400 | — | — |
| 2011-11-07 | $18.42 | $25.04 | 438,400 | — | — |
| 2011-11-04 | $18.59 | $25.29 | 537,600 | — | — |
| 2011-11-03 | $18.55 | $25.23 | 787,600 | — | — |
| 2011-11-02 | $18.16 | $24.69 | 926,400 | — | — |
| 2011-11-01 | $18.11 | $24.63 | 1,365,000 | — | — |
| 2011-10-31 | $18.97 | $25.79 | 892,400 | — | — |
| 2011-10-28 | $19.10 | $25.98 | 826,000 | — | — |
| 2011-10-27 | $18.86 | $25.65 | 898,200 | — | — |
| 2011-10-26 | $17.94 | $24.40 | 771,800 | — | — |
| 2011-10-25 | $18.00 | $24.48 | 724,600 | — | — |
| 2011-10-24 | $18.54 | $25.21 | 989,600 | — | — |
| 2011-10-21 | $18.00 | $24.47 | 750,800 | — | — |
| 2011-10-20 | $17.80 | $24.21 | 696,600 | — | — |
| 2011-10-19 | $17.68 | $24.05 | 726,200 | — | — |
| 2011-10-18 | $18.25 | $24.81 | 1,108,800 | — | — |
| 2011-10-17 | $18.30 | $24.89 | 1,108,400 | — | — |
| 2011-10-14 | $19.05 | $25.90 | 542,000 | — | — |
| 2011-10-13 | $18.83 | $25.60 | 503,600 | — | — |
| 2011-10-12 | $18.87 | $25.66 | 965,800 | — | — |
| 2011-10-11 | $18.70 | $25.43 | 852,400 | — | — |
| 2011-10-10 | $19.00 | $25.83 | 967,400 | — | — |
| 2011-10-07 | $18.33 | $24.92 | 979,200 | — | — |
| 2011-10-06 | $18.95 | $25.77 | 1,729,800 | — | — |
| 2011-10-05 | $18.12 | $24.64 | 1,259,400 | — | — |
| 2011-10-04 | $17.95 | $24.41 | 1,702,000 | — | — |
| 2011-10-03 | $17.31 | $23.54 | 3,125,800 | — | — |
| 2011-09-30 | $16.63 | $22.61 | 1,360,400 | — | — |
| 2011-09-29 | $17.59 | $23.93 | 1,020,400 | — | — |
| 2011-09-28 | $17.57 | $23.81 | 670,200 | — | — |
| 2011-09-27 | $18.33 | $24.84 | 847,200 | — | — |
| 2011-09-26 | $18.33 | $24.84 | 511,200 | — | — |
| 2011-09-23 | $17.88 | $24.23 | 781,000 | — | — |
| 2011-09-22 | $17.41 | $23.60 | 799,800 | — | — |
| 2011-09-21 | $17.81 | $24.14 | 788,800 | — | — |
| 2011-09-20 | $18.65 | $25.28 | 1,213,000 | — | — |
| 2011-09-19 | $19.40 | $26.29 | 961,600 | — | — |
| 2011-09-16 | $19.25 | $26.10 | 1,222,600 | — | — |
| 2011-09-15 | $18.72 | $25.37 | 834,800 | — | — |
| 2011-09-14 | $18.58 | $25.18 | 663,600 | — | — |
| 2011-09-13 | $17.95 | $24.32 | 560,800 | — | — |
| 2011-09-12 | $17.56 | $23.80 | 489,600 | — | — |
| 2011-09-09 | $17.23 | $23.35 | 699,600 | — | — |
| 2011-09-08 | $17.90 | $24.25 | 1,275,800 | — | — |
| 2011-09-07 | $17.81 | $24.14 | 616,400 | — | — |
| 2011-09-06 | $17.07 | $23.14 | 597,000 | — | — |
| 2011-09-02 | $17.13 | $23.22 | 613,000 | — | — |
| 2011-09-01 | $17.82 | $24.15 | 667,800 | — | — |
| 2011-08-31 | $18.21 | $24.67 | 989,200 | — | — |
| 2011-08-30 | $18.05 | $24.46 | 525,000 | — | — |
| 2011-08-29 | $18.20 | $24.66 | 595,800 | — | — |
| 2011-08-26 | $17.55 | $23.79 | 703,200 | — | — |
| 2011-08-25 | $16.86 | $22.84 | 603,800 | — | — |
| 2011-08-24 | $17.24 | $23.37 | 717,600 | — | — |
| 2011-08-23 | $16.81 | $22.78 | 981,800 | — | — |
| 2011-08-22 | $15.79 | $21.39 | 858,200 | — | — |
| 2011-08-19 | $15.40 | $20.87 | 1,047,400 | — | — |
| 2011-08-18 | $15.92 | $21.58 | 1,434,200 | — | — |
| 2011-08-17 | $17.20 | $23.31 | 630,200 | — | — |
| 2011-08-16 | $17.44 | $23.64 | 664,000 | — | — |
| 2011-08-15 | $17.90 | $24.26 | 362,600 | — | — |
| 2011-08-12 | $17.67 | $23.96 | 684,200 | — | — |
| 2011-08-11 | $17.45 | $23.65 | 1,004,400 | — | — |
| 2011-08-10 | $16.49 | $22.34 | 979,400 | — | — |
| 2011-08-09 | $17.31 | $23.45 | 1,639,200 | — | — |
| 2011-08-08 | $16.39 | $22.21 | 1,639,600 | — | — |
| 2011-08-05 | $17.67 | $23.94 | 1,203,400 | — | — |
| 2011-08-04 | $17.50 | $23.73 | 1,024,800 | — | — |
| 2011-08-03 | $18.56 | $25.16 | 660,000 | — | — |
| 2011-08-02 | $18.12 | $24.56 | 614,200 | — | — |
| 2011-08-01 | $18.74 | $25.40 | 652,200 | — | — |
| 2011-07-29 | $18.93 | $25.66 | 707,400 | — | — |
| 2011-07-28 | $19.08 | $25.86 | 537,600 | — | — |
| 2011-07-27 | $18.93 | $25.66 | 770,200 | — | — |
| 2011-07-26 | $19.40 | $26.29 | 517,000 | — | — |
| 2011-07-25 | $19.65 | $26.63 | 438,400 | — | — |
| 2011-07-22 | $19.96 | $27.05 | 438,400 | — | — |
| 2011-07-21 | $20.15 | $27.31 | 632,200 | — | — |
| 2011-07-20 | $20.00 | $27.10 | 462,800 | — | — |
| 2011-07-19 | $20.17 | $27.34 | 726,600 | — | — |
| 2011-07-18 | $19.88 | $26.94 | 1,013,000 | — | — |
| 2011-07-15 | $19.66 | $26.64 | 763,200 | — | — |
| 2011-07-14 | $19.63 | $26.60 | 1,778,400 | — | — |
| 2011-07-13 | $20.26 | $27.47 | 3,159,600 | — | — |
| 2011-07-12 | $19.87 | $26.92 | 7,433,200 | — | — |
| 2011-07-11 | $21.30 | $28.87 | 1,147,800 | — | — |
| 2011-07-08 | $21.34 | $28.93 | 594,800 | — | — |
| 2011-07-07 | $21.41 | $29.01 | 884,600 | — | — |
| 2011-07-06 | $21.29 | $28.86 | 585,600 | — | — |
| 2011-07-05 | $21.22 | $28.75 | 855,400 | — | — |
| 2011-07-01 | $21.28 | $28.84 | 894,400 | — | — |
| 2011-06-30 | $20.88 | $28.29 | 782,000 | — | — |
| 2011-06-29 | $20.62 | $27.95 | 505,600 | — | — |
| 2011-06-28 | $20.75 | $28.04 | 718,600 | — | — |
| 2011-06-27 | $20.46 | $27.64 | 539,400 | — | — |
| 2011-06-24 | $20.25 | $27.37 | 861,600 | — | — |
| 2011-06-23 | $20.17 | $27.26 | 698,800 | — | — |
| 2011-06-22 | $20.03 | $27.07 | 453,200 | — | — |
| 2011-06-21 | $20.30 | $27.43 | 726,800 | — | — |
| 2011-06-20 | $19.92 | $26.91 | 615,200 | — | — |
| 2011-06-17 | $19.50 | $26.36 | 830,800 | — | — |
| 2011-06-16 | $19.62 | $26.52 | 855,600 | — | — |
| 2011-06-15 | $19.33 | $26.12 | 538,400 | — | — |
| 2011-06-14 | $19.79 | $26.74 | 1,088,400 | — | — |
| 2011-06-13 | $19.54 | $26.41 | 1,621,000 | — | — |
| 2011-06-10 | $18.58 | $25.12 | 1,359,400 | — | — |
| 2011-06-09 | $18.55 | $25.07 | 865,000 | — | — |
| 2011-06-08 | $17.93 | $24.24 | 518,400 | — | — |
| 2011-06-07 | $18.30 | $24.72 | 500,800 | — | — |
| 2011-06-06 | $18.07 | $24.41 | 440,000 | — | — |
| 2011-06-03 | $18.26 | $24.68 | 592,200 | — | — |
| 2011-06-02 | $18.55 | $25.06 | 594,200 | — | — |
| 2011-06-01 | $18.97 | $25.63 | 737,000 | — | — |
| 2011-05-31 | $19.56 | $26.43 | 687,200 | — | — |
| 2011-05-27 | $19.44 | $26.27 | 225,400 | — | — |
| 2011-05-26 | $19.21 | $25.95 | 580,600 | — | — |
| 2011-05-25 | $18.92 | $25.58 | 779,600 | — | — |
| 2011-05-24 | $18.96 | $25.62 | 660,800 | — | — |
| 2011-05-23 | $19.04 | $25.73 | 722,200 | — | — |
| 2011-05-20 | $19.42 | $26.25 | 1,069,600 | — | — |
| 2011-05-19 | $19.62 | $26.51 | 495,800 | — | — |
| 2011-05-18 | $19.36 | $26.16 | 422,600 | — | — |
| 2011-05-17 | $19.10 | $25.81 | 570,600 | — | — |
| 2011-05-16 | $19.18 | $25.92 | 575,400 | — | — |
| 2011-05-13 | $19.45 | $26.29 | 504,000 | — | — |
| 2011-05-12 | $19.81 | $26.77 | 458,000 | — | — |
| 2011-05-11 | $19.42 | $26.25 | 595,800 | — | — |
| 2011-05-10 | $19.42 | $26.25 | 549,000 | — | — |
| 2011-05-09 | $19.24 | $26.00 | 456,000 | — | — |
| 2011-05-06 | $19.13 | $25.85 | 588,000 | — | — |
| 2011-05-05 | $19.05 | $25.75 | 805,400 | — | — |
| 2011-05-04 | $19.09 | $25.80 | 653,000 | — | — |
| 2011-05-03 | $19.26 | $26.04 | 440,000 | — | — |
| 2011-05-02 | $19.46 | $26.29 | 380,000 | — | — |
| 2011-04-29 | $19.84 | $26.81 | 364,000 | — | — |
| 2011-04-28 | $20.05 | $27.10 | 376,000 | — | — |
| 2011-04-27 | $19.97 | $26.98 | 605,800 | — | — |
| 2011-04-26 | $19.66 | $26.56 | 774,000 | — | — |
| 2011-04-25 | $19.45 | $26.29 | 507,400 | — | — |
| 2011-04-21 | $19.50 | $26.35 | 674,200 | — | — |
| 2011-04-20 | $19.41 | $26.23 | 1,165,600 | — | — |
| 2011-04-19 | $19.61 | $26.50 | 2,364,200 | — | — |
| 2011-04-18 | $18.80 | $25.40 | 680,800 | — | — |
| 2011-04-15 | $19.11 | $25.83 | 977,600 | — | — |
| 2011-04-14 | $19.07 | $25.77 | 900,000 | — | — |
| 2011-04-13 | $19.11 | $25.82 | 464,600 | — | — |
| 2011-04-12 | $18.59 | $25.13 | 349,400 | — | — |
| 2011-04-11 | $18.56 | $25.08 | 324,200 | — | — |
| 2011-04-08 | $18.55 | $25.06 | 247,000 | — | — |
| 2011-04-07 | $18.68 | $25.25 | 342,200 | — | — |
| 2011-04-06 | $18.76 | $25.36 | 397,200 | — | — |
| 2011-04-05 | $18.92 | $25.57 | 293,800 | — | — |
| 2011-04-04 | $18.88 | $25.51 | 308,600 | — | — |
| 2011-04-01 | $18.80 | $25.40 | 314,400 | — | — |
| 2011-03-31 | $18.64 | $25.19 | 527,000 | — | — |
| 2011-03-30 | $18.65 | $25.20 | 326,400 | — | — |
| 2011-03-29 | $18.21 | $24.53 | 356,400 | — | — |
| 2011-03-28 | $17.75 | $23.90 | 253,400 | — | — |
| 2011-03-25 | $17.89 | $24.09 | 294,400 | — | — |
| 2011-03-24 | $17.72 | $23.87 | 357,400 | — | — |
| 2011-03-23 | $17.74 | $23.90 | 253,200 | — | — |
| 2011-03-22 | $17.58 | $23.69 | 267,000 | — | — |
| 2011-03-21 | $17.79 | $23.96 | 471,000 | — | — |
| 2011-03-18 | $17.39 | $23.42 | 2,126,200 | — | — |
| 2011-03-17 | $17.89 | $24.10 | 645,800 | — | — |
| 2011-03-16 | $18.07 | $24.34 | 922,200 | — | — |
| 2011-03-15 | $17.96 | $24.19 | 454,600 | — | — |
| 2011-03-14 | $18.07 | $24.33 | 453,000 | — | — |
| 2011-03-11 | $18.20 | $24.52 | 424,800 | — | — |
| 2011-03-10 | $18.16 | $24.46 | 951,600 | — | — |
| 2011-03-09 | $18.42 | $24.81 | 330,800 | — | — |
| 2011-03-08 | $18.40 | $24.78 | 436,600 | — | — |
| 2011-03-07 | $18.21 | $24.52 | 396,400 | — | — |
| 2011-03-04 | $18.36 | $24.73 | 412,600 | — | — |
| 2011-03-03 | $18.42 | $24.82 | 629,600 | — | — |
| 2011-03-02 | $18.01 | $24.26 | 377,800 | — | — |
| 2011-03-01 | $17.80 | $23.97 | 779,800 | — | — |
| 2011-02-28 | $18.38 | $24.76 | 530,000 | — | — |
| 2011-02-25 | $18.24 | $24.56 | 530,600 | — | — |
| 2011-02-24 | $18.07 | $24.34 | 601,600 | — | — |
| 2011-02-23 | $17.90 | $24.11 | 600,400 | — | — |
| 2011-02-22 | $18.25 | $24.58 | 520,400 | — | — |
| 2011-02-18 | $18.58 | $25.02 | 532,000 | — | — |
| 2011-02-17 | $18.64 | $25.10 | 490,200 | — | — |
| 2011-02-16 | $18.28 | $24.62 | 367,200 | — | — |
| 2011-02-15 | $18.21 | $24.53 | 629,800 | — | — |
| 2011-02-14 | $18.34 | $24.71 | 325,000 | — | — |
| 2011-02-11 | $18.26 | $24.60 | 289,400 | — | — |
| 2011-02-10 | $18.12 | $24.40 | 349,800 | — | — |
| 2011-02-09 | $18.25 | $24.58 | 385,600 | — | — |
| 2011-02-08 | $18.17 | $24.47 | 307,600 | — | — |
| 2011-02-07 | $18.08 | $24.36 | 697,400 | — | — |
| 2011-02-04 | $17.56 | $23.65 | 639,200 | — | — |
| 2011-02-03 | $17.48 | $23.55 | 806,800 | — | — |
| 2011-02-02 | $17.23 | $23.20 | 821,200 | — | — |
| 2011-02-01 | $17.32 | $23.32 | 1,760,000 | — | — |
| 2011-01-31 | $15.93 | $21.45 | 1,467,200 | — | — |
| 2011-01-28 | $15.56 | $20.95 | 822,800 | — | — |
| 2011-01-27 | $16.01 | $21.57 | 688,800 | — | — |
| 2011-01-26 | $15.88 | $21.38 | 873,800 | — | — |
| 2011-01-25 | $15.39 | $20.73 | 588,000 | — | — |
| 2011-01-24 | $15.45 | $20.81 | 789,800 | — | — |
| 2011-01-21 | $15.33 | $20.64 | 452,800 | — | — |
| 2011-01-20 | $15.55 | $20.95 | 381,400 | — | — |
| 2011-01-19 | $15.63 | $21.05 | 403,000 | — | — |
| 2011-01-18 | $15.83 | $21.32 | 263,000 | — | — |
| 2011-01-14 | $15.88 | $21.38 | 414,800 | — | — |
| 2011-01-13 | $15.58 | $20.99 | 563,600 | — | — |
| 2011-01-12 | $15.53 | $20.91 | 1,064,400 | — | — |
| 2011-01-11 | $15.48 | $20.84 | 479,400 | — | — |
| 2011-01-10 | $15.45 | $20.80 | 776,600 | — | — |
| 2011-01-07 | $15.39 | $20.73 | 677,000 | — | — |
| 2011-01-06 | $15.44 | $20.80 | 402,800 | — | — |
| 2011-01-05 | $15.50 | $20.88 | 748,000 | — | — |
| 2011-01-04 | $15.60 | $21.01 | 608,800 | — | — |
| 2011-01-03 | $16.12 | $21.71 | 386,000 | — | — |