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
- 2006-11-28 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 | $16.84 | $16.84 | 678,100 | — | — |
| 2011-12-29 | $16.75 | $16.75 | 781,600 | — | — |
| 2011-12-28 | $16.34 | $16.34 | 711,600 | — | — |
| 2011-12-27 | $17.14 | $17.14 | 403,900 | — | — |
| 2011-12-23 | $17.54 | $17.54 | 462,500 | — | — |
| 2011-12-22 | $17.46 | $17.46 | 1,012,800 | — | — |
| 2011-12-21 | $17.53 | $17.53 | 986,300 | — | — |
| 2011-12-20 | $17.30 | $17.30 | 1,073,500 | — | — |
| 2011-12-19 | $16.66 | $16.66 | 1,600,700 | — | — |
| 2011-12-16 | $17.09 | $17.09 | 7,863,100 | — | — |
| 2011-12-15 | $16.05 | $16.05 | 4,405,500 | — | — |
| 2011-12-14 | $14.63 | $14.63 | 1,522,800 | — | — |
| 2011-12-13 | $15.45 | $15.45 | 815,100 | — | — |
| 2011-12-12 | $16.30 | $16.30 | 808,300 | — | — |
| 2011-12-09 | $16.81 | $16.81 | 1,163,000 | — | — |
| 2011-12-08 | $15.73 | $15.73 | 968,100 | — | — |
| 2011-12-07 | $16.56 | $16.56 | 546,300 | — | — |
| 2011-12-06 | $16.80 | $16.80 | 790,000 | — | — |
| 2011-12-05 | $16.75 | $16.75 | 748,200 | — | — |
| 2011-12-02 | $16.66 | $16.66 | 942,700 | — | — |
| 2011-12-01 | $16.73 | $16.73 | 852,500 | — | — |
| 2011-11-30 | $16.28 | $16.28 | 892,400 | — | — |
| 2011-11-29 | $14.87 | $14.87 | 528,600 | — | — |
| 2011-11-28 | $14.84 | $14.84 | 617,800 | — | — |
| 2011-11-25 | $14.09 | $14.09 | 387,200 | — | — |
| 2011-11-23 | $14.23 | $14.23 | 891,000 | — | — |
| 2011-11-22 | $15.16 | $15.16 | 824,300 | — | — |
| 2011-11-21 | $14.55 | $14.55 | 1,163,000 | — | — |
| 2011-11-18 | $15.15 | $15.15 | 1,034,000 | — | — |
| 2011-11-17 | $15.25 | $15.25 | 1,337,800 | — | — |
| 2011-11-16 | $16.36 | $16.36 | 739,100 | — | — |
| 2011-11-15 | $16.42 | $16.42 | 982,500 | — | — |
| 2011-11-14 | $16.75 | $16.75 | 551,300 | — | — |
| 2011-11-11 | $17.27 | $17.27 | 708,300 | — | — |
| 2011-11-10 | $16.95 | $16.95 | 928,900 | — | — |
| 2011-11-09 | $17.04 | $17.04 | 1,241,000 | — | — |
| 2011-11-08 | $18.24 | $18.24 | 977,700 | — | — |
| 2011-11-07 | $18.46 | $18.46 | 866,000 | — | — |
| 2011-11-04 | $17.81 | $17.81 | 752,600 | — | — |
| 2011-11-03 | $18.27 | $18.27 | 966,500 | — | — |
| 2011-11-02 | $17.54 | $17.54 | 855,300 | — | — |
| 2011-11-01 | $16.80 | $16.80 | 1,472,100 | — | — |
| 2011-10-31 | $17.01 | $17.01 | 856,300 | — | — |
| 2011-10-28 | $18.15 | $18.15 | 838,800 | — | — |
| 2011-10-27 | $18.21 | $18.21 | 1,281,600 | — | — |
| 2011-10-26 | $17.47 | $17.47 | 1,279,400 | — | — |
| 2011-10-25 | $17.05 | $17.05 | 1,227,100 | — | — |
| 2011-10-24 | $16.43 | $16.43 | 878,200 | — | — |
| 2011-10-21 | $15.34 | $15.34 | 669,700 | — | — |
| 2011-10-20 | $15.19 | $15.19 | 1,453,400 | — | — |
| 2011-10-19 | $15.48 | $15.48 | 999,400 | — | — |
| 2011-10-18 | $16.63 | $16.63 | 1,013,400 | — | — |
| 2011-10-17 | $16.11 | $16.11 | 857,600 | — | — |
| 2011-10-14 | $16.88 | $16.88 | 905,700 | — | — |
| 2011-10-13 | $16.55 | $16.55 | 1,073,400 | — | — |
| 2011-10-12 | $17.07 | $17.07 | 1,232,100 | — | — |
| 2011-10-11 | $16.98 | $16.98 | 945,800 | — | — |
| 2011-10-10 | $16.73 | $16.73 | 741,400 | — | — |
| 2011-10-07 | $15.95 | $15.95 | 1,525,000 | — | — |
| 2011-10-06 | $16.73 | $16.73 | 1,880,800 | — | — |
| 2011-10-05 | $15.63 | $15.63 | 1,287,400 | — | — |
| 2011-10-04 | $14.17 | $14.17 | 1,900,000 | — | — |
| 2011-10-03 | $14.90 | $14.90 | 1,435,400 | — | — |
| 2011-09-30 | $15.21 | $15.21 | 1,252,400 | — | — |
| 2011-09-29 | $15.66 | $15.66 | 1,806,000 | — | — |
| 2011-09-28 | $15.90 | $15.90 | 2,139,600 | — | — |
| 2011-09-27 | $17.24 | $17.24 | 1,532,500 | — | — |
| 2011-09-26 | $16.88 | $16.88 | 2,652,900 | — | — |
| 2011-09-23 | $16.93 | $16.93 | 1,669,600 | — | — |
| 2011-09-22 | $18.26 | $18.26 | 2,322,400 | — | — |
| 2011-09-21 | $20.11 | $20.11 | 1,593,600 | — | — |
| 2011-09-20 | $20.69 | $20.69 | 1,617,900 | — | — |
| 2011-09-19 | $20.33 | $20.33 | 1,484,500 | — | — |
| 2011-09-16 | $20.39 | $20.39 | 2,227,300 | — | — |
| 2011-09-15 | $20.05 | $20.05 | 1,805,800 | — | — |
| 2011-09-14 | $20.52 | $20.52 | 2,092,600 | — | — |
| 2011-09-13 | $21.05 | $21.05 | 1,042,100 | — | — |
| 2011-09-12 | $20.89 | $20.89 | 2,833,600 | — | — |
| 2011-09-09 | $22.66 | $22.66 | 1,046,600 | — | — |
| 2011-09-08 | $23.71 | $23.71 | 1,166,600 | — | — |
| 2011-09-07 | $23.70 | $23.70 | 1,078,100 | — | — |
| 2011-09-06 | $23.32 | $23.32 | 1,701,300 | — | — |
| 2011-09-02 | $24.38 | $24.38 | 1,523,400 | — | — |
| 2011-09-01 | $23.93 | $23.93 | 993,700 | — | — |
| 2011-08-31 | $24.01 | $24.01 | 1,355,800 | — | — |
| 2011-08-30 | $24.19 | $24.19 | 1,588,900 | — | — |
| 2011-08-29 | $22.85 | $22.85 | 1,491,500 | — | — |
| 2011-08-26 | $22.57 | $22.57 | 1,052,300 | — | — |
| 2011-08-25 | $21.77 | $21.77 | 1,356,600 | — | — |
| 2011-08-24 | $21.03 | $21.03 | 1,349,600 | — | — |
| 2011-08-23 | $22.21 | $22.21 | 1,643,900 | — | — |
| 2011-08-22 | $22.47 | $22.47 | 1,703,100 | — | — |
| 2011-08-19 | $21.11 | $21.11 | 1,568,400 | — | — |
| 2011-08-18 | $20.67 | $20.67 | 1,375,700 | — | — |
| 2011-08-17 | $20.96 | $20.96 | 747,200 | — | — |
| 2011-08-16 | $20.76 | $20.76 | 1,460,400 | — | — |
| 2011-08-15 | $21.75 | $21.75 | 1,059,500 | — | — |
| 2011-08-12 | $20.33 | $20.33 | 1,233,800 | — | — |
| 2011-08-11 | $20.72 | $20.72 | 2,268,900 | — | — |
| 2011-08-10 | $21.31 | $21.31 | 2,272,000 | — | — |
| 2011-08-09 | $19.63 | $19.63 | 2,339,400 | — | — |
| 2011-08-08 | $19.08 | $19.08 | 1,835,000 | — | — |
| 2011-08-05 | $20.39 | $20.39 | 2,470,500 | — | — |
| 2011-08-04 | $21.24 | $21.24 | 2,586,600 | — | — |
| 2011-08-03 | $24.28 | $24.28 | 1,935,000 | — | — |
| 2011-08-02 | $23.86 | $23.86 | 1,533,700 | — | — |
| 2011-08-01 | $22.50 | $22.50 | 966,400 | — | — |
| 2011-07-29 | $22.37 | $22.37 | 901,200 | — | — |
| 2011-07-28 | $22.50 | $22.50 | 1,528,800 | — | — |
| 2011-07-27 | $22.65 | $22.65 | 2,390,500 | — | — |
| 2011-07-26 | $24.29 | $24.29 | 1,276,200 | — | — |
| 2011-07-25 | $24.69 | $24.69 | 1,694,800 | — | — |
| 2011-07-22 | $24.94 | $24.94 | 1,189,500 | — | — |
| 2011-07-21 | $24.57 | $24.57 | 2,232,200 | — | — |
| 2011-07-20 | $24.75 | $24.75 | 2,357,700 | — | — |
| 2011-07-19 | $23.68 | $23.68 | 3,503,800 | — | — |
| 2011-07-18 | $24.47 | $24.47 | 3,243,100 | — | — |
| 2011-07-15 | $22.57 | $22.57 | 1,099,500 | — | — |
| 2011-07-14 | $22.17 | $22.17 | 2,516,200 | — | — |
| 2011-07-13 | $21.92 | $21.92 | 2,513,000 | — | — |
| 2011-07-12 | $20.34 | $20.34 | 1,539,100 | — | — |
| 2011-07-11 | $19.86 | $19.86 | 1,431,600 | — | — |
| 2011-07-08 | $20.79 | $20.79 | 1,399,700 | — | — |
| 2011-07-07 | $20.62 | $20.62 | 1,407,300 | — | — |
| 2011-07-06 | $20.33 | $20.33 | 1,632,300 | — | — |
| 2011-07-05 | $19.69 | $19.69 | 1,755,500 | — | — |
| 2011-07-01 | $18.10 | $18.10 | 460,800 | — | — |
| 2011-06-30 | $18.44 | $18.44 | 867,000 | — | — |
| 2011-06-29 | $18.31 | $18.31 | 873,400 | — | — |
| 2011-06-28 | $17.79 | $17.79 | 784,200 | — | — |
| 2011-06-27 | $17.32 | $17.32 | 996,300 | — | — |
| 2011-06-24 | $17.82 | $17.82 | 865,300 | — | — |
| 2011-06-23 | $18.39 | $18.39 | 1,257,000 | — | — |
| 2011-06-22 | $18.25 | $18.25 | 1,326,100 | — | — |
| 2011-06-21 | $18.46 | $18.46 | 1,964,700 | — | — |
| 2011-06-20 | $16.66 | $16.66 | 803,400 | — | — |
| 2011-06-17 | $16.75 | $16.75 | 1,096,300 | — | — |
| 2011-06-16 | $16.38 | $16.38 | 1,067,700 | — | — |
| 2011-06-15 | $16.84 | $16.84 | 1,182,200 | — | — |
| 2011-06-14 | $17.34 | $17.34 | 1,136,400 | — | — |
| 2011-06-13 | $16.47 | $16.47 | 2,053,700 | — | — |
| 2011-06-10 | $17.93 | $17.93 | 1,082,500 | — | — |
| 2011-06-09 | $18.69 | $18.69 | 978,100 | — | — |
| 2011-06-08 | $17.56 | $17.56 | 1,360,100 | — | — |
| 2011-06-07 | $18.62 | $18.62 | 864,700 | — | — |
| 2011-06-06 | $18.66 | $18.66 | 1,258,600 | — | — |
| 2011-06-03 | $19.43 | $19.43 | 1,092,800 | — | — |
| 2011-06-02 | $19.61 | $19.61 | 1,303,100 | — | — |
| 2011-06-01 | $20.25 | $20.25 | 1,704,800 | — | — |
| 2011-05-31 | $21.14 | $21.14 | 1,139,700 | — | — |
| 2011-05-27 | $20.48 | $20.48 | 1,038,000 | — | — |
| 2011-05-26 | $19.85 | $19.85 | 1,813,300 | — | — |
| 2011-05-25 | $19.87 | $19.87 | 2,379,500 | — | — |
| 2011-05-24 | $19.28 | $19.28 | 2,270,000 | — | — |
| 2011-05-23 | $17.76 | $17.76 | 773,400 | — | — |
| 2011-05-20 | $17.98 | $17.98 | 1,387,400 | — | — |
| 2011-05-19 | $17.39 | $17.39 | 1,255,000 | — | — |
| 2011-05-18 | $17.73 | $17.73 | 1,562,900 | — | — |
| 2011-05-17 | $16.96 | $16.96 | 2,647,400 | — | — |
| 2011-05-16 | $17.22 | $17.22 | 2,257,500 | — | — |
| 2011-05-13 | $18.00 | $18.00 | 1,955,000 | — | — |
| 2011-05-12 | $18.70 | $18.70 | 2,779,800 | — | — |
| 2011-05-11 | $18.10 | $18.10 | 2,499,500 | — | — |
| 2011-05-10 | $19.72 | $19.72 | 2,160,000 | — | — |
| 2011-05-09 | $19.77 | $19.77 | 3,023,700 | — | — |
| 2011-05-06 | $18.24 | $18.24 | 4,577,300 | — | — |
| 2011-05-05 | $16.83 | $16.83 | 3,819,700 | — | — |
| 2011-05-04 | $18.28 | $18.28 | 3,428,400 | — | — |
| 2011-05-03 | $17.75 | $17.75 | 4,513,300 | — | — |
| 2011-05-02 | $18.71 | $18.71 | 3,353,000 | — | — |
| 2011-04-29 | $20.98 | $20.98 | 1,362,700 | — | — |
| 2011-04-28 | $21.28 | $21.28 | 2,731,800 | — | — |
| 2011-04-27 | $22.45 | $22.45 | 3,057,000 | — | — |
| 2011-04-26 | $20.56 | $20.56 | 2,500,000 | — | — |
| 2011-04-25 | $22.16 | $22.16 | 2,297,700 | — | — |
| 2011-04-21 | $23.31 | $23.31 | 1,805,900 | — | — |
| 2011-04-20 | $23.70 | $23.70 | 1,995,200 | — | — |
| 2011-04-19 | $22.76 | $22.76 | 1,615,700 | — | — |
| 2011-04-18 | $22.73 | $22.73 | 2,963,300 | — | — |
| 2011-04-15 | $23.69 | $23.69 | 2,844,800 | — | — |
| 2011-04-14 | $24.02 | $24.02 | 3,542,400 | — | — |
| 2011-04-13 | $23.05 | $23.05 | 4,967,500 | — | — |
| 2011-04-12 | $20.53 | $20.53 | 4,741,700 | — | — |
| 2011-04-11 | $22.62 | $22.62 | 3,601,300 | — | — |
| 2011-04-08 | $24.54 | $24.54 | 3,326,300 | — | — |
| 2011-04-07 | $25.27 | $25.27 | 1,933,200 | — | — |
| 2011-04-06 | $25.38 | $25.38 | 5,094,500 | — | — |
| 2011-04-05 | $25.61 | $25.61 | 3,283,000 | — | — |
| 2011-04-04 | $23.51 | $23.51 | 2,254,000 | — | — |
| 2011-04-01 | $21.58 | $21.58 | 1,003,900 | — | — |
| 2011-03-31 | $21.24 | $21.24 | 1,234,700 | — | — |
| 2011-03-30 | $20.58 | $20.58 | 1,018,600 | — | — |
| 2011-03-29 | $19.74 | $19.74 | 728,600 | — | — |
| 2011-03-28 | $19.56 | $19.56 | 1,071,000 | — | — |
| 2011-03-25 | $19.87 | $19.87 | 1,582,400 | — | — |
| 2011-03-24 | $20.11 | $20.11 | 3,108,500 | — | — |
| 2011-03-23 | $19.32 | $19.32 | 1,807,200 | — | — |
| 2011-03-22 | $18.23 | $18.23 | 1,084,000 | — | — |
| 2011-03-21 | $18.50 | $18.50 | 1,736,100 | — | — |
| 2011-03-18 | $17.04 | $17.04 | 960,400 | — | — |
| 2011-03-17 | $16.20 | $16.20 | 1,008,800 | — | — |
| 2011-03-16 | $15.26 | $15.26 | 1,119,800 | — | — |
| 2011-03-15 | $15.02 | $15.02 | 1,479,400 | — | — |
| 2011-03-14 | $16.40 | $16.40 | 861,800 | — | — |
| 2011-03-11 | $16.29 | $16.29 | 1,349,100 | — | — |
| 2011-03-10 | $15.91 | $15.91 | 2,286,800 | — | — |
| 2011-03-09 | $17.97 | $17.97 | 1,124,100 | — | — |
| 2011-03-08 | $18.25 | $18.25 | 1,247,100 | — | — |
| 2011-03-07 | $18.08 | $18.08 | 1,837,600 | — | — |
| 2011-03-04 | $17.24 | $17.24 | 1,029,500 | — | — |
| 2011-03-03 | $16.27 | $16.27 | 742,200 | — | — |
| 2011-03-02 | $16.49 | $16.49 | 2,052,200 | — | — |
| 2011-03-01 | $16.28 | $16.28 | 1,195,500 | — | — |
| 2011-02-28 | $15.30 | $15.30 | 707,100 | — | — |
| 2011-02-25 | $14.83 | $14.83 | 451,900 | — | — |
| 2011-02-24 | $14.12 | $14.12 | 1,030,300 | — | — |
| 2011-02-23 | $15.35 | $15.35 | 689,700 | — | — |
| 2011-02-22 | $14.60 | $14.60 | 999,700 | — | — |
| 2011-02-18 | $14.19 | $14.19 | 1,125,000 | — | — |
| 2011-02-17 | $13.71 | $13.71 | 482,900 | — | — |
| 2011-02-16 | $13.46 | $13.46 | 301,900 | — | — |
| 2011-02-15 | $13.53 | $13.53 | 309,500 | — | — |
| 2011-02-14 | $13.23 | $13.23 | 344,400 | — | — |
| 2011-02-11 | $13.13 | $13.13 | 348,200 | — | — |
| 2011-02-10 | $13.22 | $13.22 | 436,400 | — | — |
| 2011-02-09 | $13.47 | $13.47 | 453,400 | — | — |
| 2011-02-08 | $13.86 | $13.86 | 488,900 | — | — |
| 2011-02-07 | $13.52 | $13.52 | 297,300 | — | — |
| 2011-02-04 | $13.45 | $13.45 | 576,100 | — | — |
| 2011-02-03 | $13.46 | $13.46 | 600,000 | — | — |
| 2011-02-02 | $13.02 | $13.02 | 398,700 | — | — |
| 2011-02-01 | $13.06 | $13.06 | 456,600 | — | — |
| 2011-01-31 | $12.26 | $12.26 | 656,400 | — | — |
| 2011-01-28 | $12.20 | $12.20 | 656,100 | — | — |
| 2011-01-27 | $11.37 | $11.37 | 894,100 | — | — |
| 2011-01-26 | $11.86 | $11.86 | 560,400 | — | — |
| 2011-01-25 | $10.49 | $10.49 | 638,800 | — | — |
| 2011-01-24 | $10.89 | $10.89 | 631,500 | — | — |
| 2011-01-21 | $11.07 | $11.07 | 402,800 | — | — |
| 2011-01-20 | $11.56 | $11.56 | 1,155,200 | — | — |
| 2011-01-19 | $12.68 | $12.68 | 347,100 | — | — |
| 2011-01-18 | $12.80 | $12.80 | 390,600 | — | — |
| 2011-01-14 | $12.57 | $12.57 | 509,600 | — | — |
| 2011-01-13 | $13.05 | $13.05 | 657,100 | — | — |
| 2011-01-12 | $14.05 | $14.05 | 502,400 | — | — |
| 2011-01-11 | $13.99 | $13.99 | 456,600 | — | — |
| 2011-01-10 | $12.92 | $12.92 | 395,500 | — | — |
| 2011-01-07 | $13.15 | $13.15 | 469,000 | — | — |
| 2011-01-06 | $13.32 | $13.32 | 598,900 | — | — |
| 2011-01-05 | $14.43 | $14.43 | 669,500 | — | — |
| 2011-01-04 | $14.35 | $14.35 | 998,100 | — | — |
| 2011-01-03 | $15.60 | $15.60 | 625,500 | — | — |