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
- 2003-05-02 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 | $17.02 | $17.23 | 1,000 | — | — |
| 2011-12-29 | $16.54 | $16.74 | 16,800 | — | — |
| 2011-12-28 | $16.26 | $16.46 | 18,500 | — | — |
| 2011-12-27 | $16.35 | $16.55 | 9,000 | — | — |
| 2011-12-23 | $16.80 | $17.00 | 9,900 | — | — |
| 2011-12-22 | $16.75 | $16.95 | 5,700 | — | — |
| 2011-12-21 | $17.19 | $17.40 | 17,800 | — | — |
| 2011-12-20 | $17.05 | $17.26 | 23,300 | — | — |
| 2011-12-19 | $16.01 | $16.20 | 2,800 | — | — |
| 2011-12-16 | $16.29 | $16.49 | 1,300 | — | — |
| 2011-12-15 | $15.53 | $15.72 | 8,900 | — | — |
| 2011-12-14 | $15.79 | $15.98 | 11,200 | — | — |
| 2011-12-13 | $15.73 | $15.92 | 4,000 | — | — |
| 2011-12-12 | $16.33 | $16.53 | 24,500 | — | — |
| 2011-12-09 | $15.82 | $16.01 | 11,300 | — | — |
| 2011-12-08 | $16.02 | $16.21 | 4,200 | — | — |
| 2011-12-07 | $16.51 | $16.71 | 10,600 | — | — |
| 2011-12-06 | $16.76 | $16.96 | 8,200 | — | — |
| 2011-12-05 | $16.90 | $17.10 | 6,300 | — | — |
| 2011-12-02 | $17.03 | $17.24 | 1,600 | — | — |
| 2011-12-01 | $16.84 | $17.04 | 5,200 | — | — |
| 2011-11-30 | $16.80 | $17.00 | 14,000 | — | — |
| 2011-11-29 | $15.77 | $15.96 | 10,600 | — | — |
| 2011-11-28 | $15.40 | $15.59 | 12,600 | — | — |
| 2011-11-25 | $14.89 | $15.07 | 9,900 | — | — |
| 2011-11-23 | $14.65 | $14.83 | 9,200 | — | — |
| 2011-11-22 | $15.26 | $15.44 | 12,400 | — | — |
| 2011-11-21 | $14.82 | $15.00 | 14,300 | — | — |
| 2011-11-18 | $15.31 | $15.50 | 5,200 | — | — |
| 2011-11-17 | $15.60 | $15.79 | 8,200 | — | — |
| 2011-11-16 | $16.38 | $16.58 | 9,700 | — | — |
| 2011-11-15 | $16.48 | $16.68 | 8,600 | — | — |
| 2011-11-14 | $16.30 | $16.50 | 10,300 | — | — |
| 2011-11-11 | $16.56 | $16.76 | 6,000 | — | — |
| 2011-11-10 | $15.90 | $16.09 | 12,400 | — | — |
| 2011-11-09 | $16.21 | $16.41 | 5,800 | — | — |
| 2011-11-08 | $17.02 | $17.23 | 11,800 | — | — |
| 2011-11-07 | $16.74 | $16.94 | 13,600 | — | — |
| 2011-11-04 | $16.87 | $17.07 | 13,100 | — | — |
| 2011-11-03 | $17.86 | $18.08 | 3,900 | — | — |
| 2011-11-02 | $18.46 | $18.68 | 4,100 | — | — |
| 2011-11-01 | $17.95 | $18.17 | 8,600 | — | — |
| 2011-10-31 | $18.38 | $18.60 | 5,300 | — | — |
| 2011-10-28 | $19.01 | $19.24 | 9,600 | — | — |
| 2011-10-27 | $18.84 | $19.07 | 13,700 | — | — |
| 2011-10-26 | $18.47 | $18.69 | 5,600 | — | — |
| 2011-10-25 | $18.09 | $18.31 | 5,900 | — | — |
| 2011-10-24 | $17.26 | $17.47 | 4,900 | — | — |
| 2011-10-21 | $16.32 | $16.52 | 7,000 | — | — |
| 2011-10-20 | $16.00 | $16.19 | 11,700 | — | — |
| 2011-10-19 | $15.78 | $15.97 | 3,200 | — | — |
| 2011-10-18 | $17.26 | $17.47 | 9,600 | — | — |
| 2011-10-17 | $17.06 | $17.27 | 8,700 | — | — |
| 2011-10-14 | $17.01 | $17.22 | 1,500 | — | — |
| 2011-10-13 | $16.65 | $16.85 | 1,200 | — | — |
| 2011-10-12 | $16.56 | $16.76 | 9,500 | — | — |
| 2011-10-11 | $16.13 | $16.25 | 10,300 | — | — |
| 2011-10-10 | $14.80 | $14.91 | 600 | — | — |
| 2011-10-07 | $15.59 | $15.71 | 5,500 | — | — |
| 2011-10-06 | $15.98 | $16.10 | 15,700 | — | — |
| 2011-10-05 | $14.76 | $14.87 | 5,400 | — | — |
| 2011-10-04 | $13.99 | $14.10 | 4,900 | — | — |
| 2011-10-03 | $14.73 | $14.84 | 3,600 | — | — |
| 2011-09-30 | $15.08 | $15.20 | 5,500 | — | — |
| 2011-09-29 | $14.48 | $14.59 | 204,500 | — | — |
| 2011-09-28 | $14.07 | $14.18 | 15,800 | — | — |
| 2011-09-27 | $15.05 | $15.17 | 16,400 | — | — |
| 2011-09-26 | $14.73 | $14.84 | 17,300 | — | — |
| 2011-09-23 | $15.37 | $15.49 | 64,500 | — | — |
| 2011-09-22 | $16.53 | $16.66 | 30,400 | — | — |
| 2011-09-21 | $17.50 | $17.63 | 8,000 | — | — |
| 2011-09-20 | $17.98 | $18.12 | 9,700 | — | — |
| 2011-09-19 | $17.48 | $17.61 | 13,600 | — | — |
| 2011-09-16 | $18.31 | $18.45 | 18,700 | — | — |
| 2011-09-15 | $18.13 | $18.27 | 26,500 | — | — |
| 2011-09-14 | $18.98 | $19.13 | 9,100 | — | — |
| 2011-09-13 | $19.60 | $19.75 | 21,900 | — | — |
| 2011-09-12 | $19.37 | $19.52 | 17,600 | — | — |
| 2011-09-09 | $18.79 | $18.93 | 6,300 | — | — |
| 2011-09-08 | $20.03 | $20.18 | 20,700 | — | — |
| 2011-09-07 | $19.50 | $19.65 | 10,600 | — | — |
| 2011-09-06 | $19.52 | $19.67 | 1,800 | — | — |
| 2011-09-02 | $19.75 | $19.90 | 2,900 | — | — |
| 2011-09-01 | $19.46 | $19.61 | 3,100 | — | — |
| 2011-08-31 | $19.20 | $19.35 | 6,700 | — | — |
| 2011-08-30 | $19.62 | $19.77 | 3,600 | — | — |
| 2011-08-29 | $18.20 | $18.34 | 4,300 | — | — |
| 2011-08-26 | $18.51 | $18.65 | 3,500 | — | — |
| 2011-08-25 | $18.12 | $18.26 | 23,100 | — | — |
| 2011-08-24 | $17.66 | $17.80 | 3,900 | — | — |
| 2011-08-23 | $18.11 | $18.25 | 11,200 | — | — |
| 2011-08-22 | $18.80 | $18.94 | 8,500 | — | — |
| 2011-08-19 | $18.27 | $18.41 | 3,300 | — | — |
| 2011-08-18 | $18.50 | $18.64 | 2,700 | — | — |
| 2011-08-17 | $18.81 | $18.95 | 3,900 | — | — |
| 2011-08-16 | $18.70 | $18.84 | 2,400 | — | — |
| 2011-08-15 | $18.48 | $18.62 | 4,100 | — | — |
| 2011-08-12 | $18.40 | $18.54 | 4,300 | — | — |
| 2011-08-11 | $18.46 | $18.60 | 14,800 | — | — |
| 2011-08-10 | $19.06 | $19.21 | 14,100 | — | — |
| 2011-08-09 | $19.06 | $19.21 | 14,400 | — | — |
| 2011-08-08 | $18.19 | $18.33 | 22,000 | — | — |
| 2011-08-05 | $17.11 | $17.24 | 9,300 | — | — |
| 2011-08-04 | $17.85 | $17.99 | 6,800 | — | — |
| 2011-08-03 | $19.41 | $19.56 | 4,900 | — | — |
| 2011-08-02 | $18.86 | $19.01 | 22,200 | — | — |
| 2011-08-01 | $17.33 | $17.46 | 1,400 | — | — |
| 2011-07-29 | $17.75 | $17.89 | 15,500 | — | — |
| 2011-07-28 | $18.35 | $18.49 | 11,600 | — | — |
| 2011-07-27 | $18.67 | $18.81 | 6,600 | — | — |
| 2011-07-26 | $18.89 | $19.04 | 4,800 | — | — |
| 2011-07-25 | $18.75 | $18.89 | 6,000 | — | — |
| 2011-07-22 | $18.91 | $19.06 | 3,300 | — | — |
| 2011-07-21 | $19.21 | $19.36 | 2,800 | — | — |
| 2011-07-20 | $19.35 | $19.50 | 6,400 | — | — |
| 2011-07-19 | $19.05 | $19.20 | 17,800 | — | — |
| 2011-07-18 | $19.19 | $19.34 | 31,600 | — | — |
| 2011-07-15 | $18.55 | $18.69 | 5,100 | — | — |
| 2011-07-14 | $17.94 | $18.08 | 2,400 | — | — |
| 2011-07-13 | $17.51 | $17.64 | 4,500 | — | — |
| 2011-07-12 | $16.73 | $16.86 | 1,800 | — | — |
| 2011-07-11 | $16.64 | $16.77 | 17,100 | — | — |
| 2011-07-08 | $16.80 | $16.93 | 11,400 | — | — |
| 2011-07-07 | $16.28 | $16.41 | 5,000 | — | — |
| 2011-07-06 | $16.79 | $16.92 | 15,000 | — | — |
| 2011-07-05 | $17.60 | $17.74 | 7,500 | — | — |
| 2011-07-01 | $16.43 | $16.56 | 1,400 | — | — |
| 2011-06-30 | $16.61 | $16.74 | 0 | — | — |
| 2011-06-29 | $16.61 | $16.74 | 22,000 | — | — |
| 2011-06-28 | $15.92 | $16.04 | 6,000 | — | — |
| 2011-06-27 | $16.00 | $16.12 | 7,900 | — | — |
| 2011-06-24 | $15.91 | $16.03 | 8,800 | — | — |
| 2011-06-23 | $16.39 | $16.52 | 12,200 | — | — |
| 2011-06-22 | $16.56 | $16.69 | 12,700 | — | — |
| 2011-06-21 | $15.96 | $16.08 | 11,800 | — | — |
| 2011-06-20 | $15.14 | $15.26 | 9,100 | — | — |
| 2011-06-17 | $15.13 | $15.25 | 8,300 | — | — |
| 2011-06-16 | $15.48 | $15.60 | 7,000 | — | — |
| 2011-06-15 | $15.44 | $15.56 | 3,400 | — | — |
| 2011-06-14 | $15.32 | $15.44 | 1,600 | — | — |
| 2011-06-13 | $15.21 | $15.33 | 1,100 | — | — |
| 2011-06-10 | $15.53 | $15.65 | 0 | — | — |
| 2011-06-09 | $15.53 | $15.65 | 3,100 | — | — |
| 2011-06-08 | $15.10 | $15.22 | 12,300 | — | — |
| 2011-06-07 | $15.17 | $15.29 | 2,900 | — | — |
| 2011-06-06 | $15.36 | $15.48 | 10,600 | — | — |
| 2011-06-03 | $15.76 | $15.88 | 2,600 | — | — |
| 2011-06-02 | $14.91 | $15.02 | 8,100 | — | — |
| 2011-06-01 | $15.21 | $15.33 | 12,700 | — | — |
| 2011-05-31 | $15.08 | $15.20 | 2,000 | — | — |
| 2011-05-27 | $15.02 | $15.14 | 1,600 | — | — |
| 2011-05-26 | $15.13 | $15.25 | 5,000 | — | — |
| 2011-05-25 | $14.85 | $14.96 | 2,300 | — | — |
| 2011-05-24 | $14.90 | $15.01 | 10,900 | — | — |
| 2011-05-23 | $14.79 | $14.90 | 700 | — | — |
| 2011-05-20 | $14.75 | $14.86 | 9,300 | — | — |
| 2011-05-19 | $14.64 | $14.75 | 13,400 | — | — |
| 2011-05-18 | $14.32 | $14.43 | 6,200 | — | — |
| 2011-05-17 | $13.75 | $13.86 | 27,000 | — | — |
| 2011-05-16 | $14.10 | $14.21 | 21,800 | — | — |
| 2011-05-13 | $14.26 | $14.37 | 20,300 | — | — |
| 2011-05-12 | $14.72 | $14.83 | 23,700 | — | — |
| 2011-05-11 | $14.72 | $14.83 | 23,300 | — | — |
| 2011-05-10 | $15.77 | $15.89 | 17,600 | — | — |
| 2011-05-09 | $16.02 | $16.14 | 59,300 | — | — |
| 2011-05-06 | $15.64 | $15.76 | 19,000 | — | — |
| 2011-05-05 | $15.05 | $15.17 | 20,400 | — | — |
| 2011-05-04 | $15.71 | $15.83 | 13,200 | — | — |
| 2011-05-03 | $15.93 | $16.05 | 22,800 | — | — |
| 2011-05-02 | $16.36 | $16.49 | 17,900 | — | — |
| 2011-04-29 | $16.80 | $16.93 | 28,900 | — | — |
| 2011-04-28 | $16.16 | $16.28 | 11,100 | — | — |
| 2011-04-27 | $16.12 | $16.24 | 9,100 | — | — |
| 2011-04-26 | $16.03 | $16.15 | 700 | — | — |
| 2011-04-25 | $16.21 | $16.33 | 37,400 | — | — |
| 2011-04-21 | $16.69 | $16.82 | 13,900 | — | — |
| 2011-04-20 | $15.94 | $16.06 | 20,700 | — | — |
| 2011-04-19 | $15.37 | $15.49 | 13,400 | — | — |
| 2011-04-18 | $15.23 | $15.35 | 15,000 | — | — |
| 2011-04-15 | $15.30 | $15.42 | 40,100 | — | — |
| 2011-04-14 | $14.81 | $14.92 | 27,000 | — | — |
| 2011-04-13 | $14.20 | $14.31 | 12,700 | — | — |
| 2011-04-12 | $14.36 | $14.42 | 29,600 | — | — |
| 2011-04-11 | $14.79 | $14.85 | 33,600 | — | — |
| 2011-04-08 | $15.54 | $15.61 | 23,900 | — | — |
| 2011-04-07 | $15.51 | $15.58 | 18,700 | — | — |
| 2011-04-06 | $16.01 | $16.08 | 27,100 | — | — |
| 2011-04-05 | $16.36 | $16.43 | 14,300 | — | — |
| 2011-04-04 | $15.70 | $15.77 | 12,000 | — | — |
| 2011-04-01 | $15.72 | $15.79 | 28,000 | — | — |
| 2011-03-31 | $15.88 | $15.95 | 24,100 | — | — |
| 2011-03-30 | $16.30 | $16.37 | 14,700 | — | — |
| 2011-03-29 | $16.37 | $16.44 | 9,000 | — | — |
| 2011-03-28 | $16.43 | $16.50 | 9,300 | — | — |
| 2011-03-25 | $16.65 | $16.72 | 11,300 | — | — |
| 2011-03-24 | $17.20 | $17.27 | 3,800 | — | — |
| 2011-03-23 | $16.97 | $17.04 | 10,500 | — | — |
| 2011-03-22 | $16.12 | $16.19 | 11,500 | — | — |
| 2011-03-21 | $15.75 | $15.82 | 4,700 | — | — |
| 2011-03-18 | $15.91 | $15.98 | 14,300 | — | — |
| 2011-03-17 | $15.72 | $15.79 | 20,100 | — | — |
| 2011-03-16 | $15.85 | $15.92 | 16,900 | — | — |
| 2011-03-15 | $16.21 | $16.28 | 11,000 | — | — |
| 2011-03-14 | $17.41 | $17.48 | 15,800 | — | — |
| 2011-03-11 | $17.90 | $17.98 | 18,300 | — | — |
| 2011-03-10 | $17.68 | $17.75 | 17,700 | — | — |
| 2011-03-09 | $18.27 | $18.35 | 14,100 | — | — |
| 2011-03-08 | $18.26 | $18.34 | 17,200 | — | — |
| 2011-03-07 | $18.37 | $18.45 | 10,900 | — | — |
| 2011-03-04 | $18.45 | $18.53 | 11,500 | — | — |
| 2011-03-03 | $17.99 | $18.07 | 57,200 | — | — |
| 2011-03-02 | $18.03 | $18.11 | 11,500 | — | — |
| 2011-03-01 | $17.67 | $17.74 | 13,400 | — | — |
| 2011-02-28 | $17.25 | $17.32 | 3,000 | — | — |
| 2011-02-25 | $17.03 | $17.10 | 16,300 | — | — |
| 2011-02-24 | $16.84 | $16.91 | 11,700 | — | — |
| 2011-02-23 | $17.19 | $17.26 | 14,200 | — | — |
| 2011-02-22 | $17.34 | $17.41 | 4,500 | — | — |
| 2011-02-18 | $17.49 | $17.56 | 14,100 | — | — |
| 2011-02-17 | $17.35 | $17.42 | 14,700 | — | — |
| 2011-02-16 | $17.00 | $17.07 | 10,700 | — | — |
| 2011-02-15 | $16.81 | $16.88 | 4,700 | — | — |
| 2011-02-14 | $16.30 | $16.37 | 16,900 | — | — |
| 2011-02-11 | $16.06 | $16.13 | 21,500 | — | — |
| 2011-02-10 | $16.44 | $16.51 | 10,500 | — | — |
| 2011-02-09 | $16.96 | $17.03 | 13,400 | — | — |
| 2011-02-08 | $17.20 | $17.27 | 19,200 | — | — |
| 2011-02-07 | $16.74 | $16.81 | 55,300 | — | — |
| 2011-02-04 | $17.21 | $17.28 | 25,800 | — | — |
| 2011-02-03 | $16.63 | $16.70 | 23,700 | — | — |
| 2011-02-02 | $15.06 | $15.12 | 15,100 | — | — |
| 2011-02-01 | $15.42 | $15.48 | 38,100 | — | — |
| 2011-01-31 | $15.16 | $15.22 | 40,500 | — | — |
| 2011-01-28 | $15.60 | $15.67 | 14,200 | — | — |
| 2011-01-27 | $15.23 | $15.29 | 16,000 | — | — |
| 2011-01-26 | $15.90 | $15.97 | 11,900 | — | — |
| 2011-01-25 | $15.55 | $15.62 | 14,800 | — | — |
| 2011-01-24 | $15.75 | $15.82 | 17,100 | — | — |
| 2011-01-21 | $16.00 | $16.07 | 12,500 | — | — |
| 2011-01-20 | $16.43 | $16.50 | 9,700 | — | — |
| 2011-01-19 | $16.67 | $16.74 | 23,200 | — | — |
| 2011-01-18 | $17.24 | $17.31 | 13,400 | — | — |
| 2011-01-14 | $17.21 | $17.28 | 18,300 | — | — |
| 2011-01-13 | $17.37 | $17.44 | 49,500 | — | — |
| 2011-01-12 | $18.49 | $18.57 | 2,900 | — | — |
| 2011-01-11 | $18.60 | $18.68 | 6,000 | — | — |
| 2011-01-10 | $18.38 | $18.46 | 5,500 | — | — |
| 2011-01-07 | $18.13 | $18.21 | 11,300 | — | — |
| 2011-01-06 | $18.27 | $18.35 | 9,200 | — | — |
| 2011-01-05 | $18.85 | $18.93 | 25,700 | — | — |
| 2011-01-04 | $18.77 | $18.85 | 36,600 | — | — |
| 2011-01-03 | $19.00 | $19.08 | 1,900 | — | — |