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
- 1994-02-10 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 | $18.02 | $21.07 | 65,500 | — | — |
| 2011-12-29 | $18.03 | $21.08 | 50,700 | — | — |
| 2011-12-28 | $17.52 | $20.49 | 32,000 | — | — |
| 2011-12-27 | $18.01 | $21.06 | 20,200 | — | — |
| 2011-12-23 | $17.78 | $20.79 | 34,600 | — | — |
| 2011-12-22 | $18.20 | $21.28 | 26,200 | — | — |
| 2011-12-21 | $17.93 | $20.97 | 39,900 | — | — |
| 2011-12-20 | $17.69 | $20.69 | 97,100 | — | — |
| 2011-12-19 | $17.41 | $20.36 | 55,400 | — | — |
| 2011-12-16 | $17.50 | $20.46 | 77,700 | — | — |
| 2011-12-15 | $17.54 | $20.51 | 47,800 | — | — |
| 2011-12-14 | $17.47 | $20.43 | 41,100 | — | — |
| 2011-12-13 | $17.06 | $19.95 | 38,200 | — | — |
| 2011-12-12 | $17.22 | $20.08 | 52,000 | — | — |
| 2011-12-09 | $17.50 | $20.40 | 97,300 | — | — |
| 2011-12-08 | $17.01 | $19.83 | 45,300 | — | — |
| 2011-12-07 | $17.44 | $20.33 | 72,600 | — | — |
| 2011-12-06 | $17.28 | $20.15 | 35,500 | — | — |
| 2011-12-05 | $17.27 | $20.14 | 63,200 | — | — |
| 2011-12-02 | $16.85 | $19.65 | 35,700 | — | — |
| 2011-12-01 | $16.64 | $19.40 | 79,200 | — | — |
| 2011-11-30 | $16.99 | $19.81 | 98,800 | — | — |
| 2011-11-29 | $16.31 | $19.02 | 32,500 | — | — |
| 2011-11-28 | $16.27 | $18.97 | 38,600 | — | — |
| 2011-11-25 | $15.69 | $18.29 | 18,900 | — | — |
| 2011-11-23 | $16.06 | $18.73 | 57,500 | — | — |
| 2011-11-22 | $16.98 | $19.80 | 48,400 | — | — |
| 2011-11-21 | $17.07 | $19.90 | 70,500 | — | — |
| 2011-11-18 | $17.95 | $20.93 | 63,800 | — | — |
| 2011-11-17 | $18.37 | $21.42 | 96,500 | — | — |
| 2011-11-16 | $17.80 | $20.75 | 92,100 | — | — |
| 2011-11-15 | $18.26 | $21.29 | 80,100 | — | — |
| 2011-11-14 | $18.84 | $21.97 | 141,600 | — | — |
| 2011-11-11 | $18.72 | $21.83 | 74,400 | — | — |
| 2011-11-10 | $18.80 | $21.92 | 85,300 | — | — |
| 2011-11-09 | $19.09 | $22.26 | 61,800 | — | — |
| 2011-11-08 | $20.31 | $23.68 | 69,300 | — | — |
| 2011-11-07 | $20.09 | $23.42 | 36,200 | — | — |
| 2011-11-04 | $20.01 | $23.33 | 40,600 | — | — |
| 2011-11-03 | $20.38 | $23.76 | 91,500 | — | — |
| 2011-11-02 | $19.46 | $22.69 | 65,600 | — | — |
| 2011-11-01 | $18.92 | $22.06 | 94,700 | — | — |
| 2011-10-31 | $20.18 | $23.53 | 44,600 | — | — |
| 2011-10-28 | $20.09 | $23.42 | 61,800 | — | — |
| 2011-10-27 | $19.80 | $23.09 | 96,500 | — | — |
| 2011-10-26 | $19.16 | $22.34 | 85,700 | — | — |
| 2011-10-25 | $18.85 | $21.98 | 41,100 | — | — |
| 2011-10-24 | $19.70 | $22.97 | 36,800 | — | — |
| 2011-10-21 | $19.21 | $22.40 | 162,000 | — | — |
| 2011-10-20 | $19.19 | $22.38 | 60,800 | — | — |
| 2011-10-19 | $19.32 | $22.53 | 68,400 | — | — |
| 2011-10-18 | $19.95 | $23.26 | 47,000 | — | — |
| 2011-10-17 | $19.37 | $22.59 | 95,700 | — | — |
| 2011-10-14 | $20.32 | $23.69 | 65,200 | — | — |
| 2011-10-13 | $19.70 | $22.97 | 59,700 | — | — |
| 2011-10-12 | $19.82 | $23.11 | 59,800 | — | — |
| 2011-10-11 | $19.35 | $22.56 | 51,800 | — | — |
| 2011-10-10 | $18.98 | $22.13 | 47,900 | — | — |
| 2011-10-07 | $18.14 | $21.15 | 104,900 | — | — |
| 2011-10-06 | $18.18 | $21.20 | 71,000 | — | — |
| 2011-10-05 | $17.71 | $20.65 | 70,700 | — | — |
| 2011-10-04 | $18.14 | $21.15 | 204,100 | — | — |
| 2011-10-03 | $17.94 | $20.92 | 103,700 | — | — |
| 2011-09-30 | $19.03 | $22.19 | 58,200 | — | — |
| 2011-09-29 | $19.37 | $22.59 | 77,800 | — | — |
| 2011-09-28 | $18.93 | $22.07 | 58,600 | — | — |
| 2011-09-27 | $18.77 | $21.89 | 103,200 | — | — |
| 2011-09-26 | $19.04 | $22.20 | 90,700 | — | — |
| 2011-09-23 | $18.93 | $22.07 | 115,400 | — | — |
| 2011-09-22 | $18.78 | $21.90 | 174,000 | — | — |
| 2011-09-21 | $18.31 | $21.35 | 98,600 | — | — |
| 2011-09-20 | $18.52 | $21.59 | 67,400 | — | — |
| 2011-09-19 | $19.18 | $22.36 | 64,800 | — | — |
| 2011-09-16 | $19.27 | $22.47 | 131,200 | — | — |
| 2011-09-15 | $19.00 | $22.15 | 57,000 | — | — |
| 2011-09-14 | $19.10 | $22.27 | 110,600 | — | — |
| 2011-09-13 | $18.57 | $21.65 | 62,000 | — | — |
| 2011-09-12 | $18.31 | $21.29 | 84,000 | — | — |
| 2011-09-09 | $18.09 | $21.04 | 120,200 | — | — |
| 2011-09-08 | $18.11 | $21.06 | 90,200 | — | — |
| 2011-09-07 | $18.80 | $21.86 | 51,800 | — | — |
| 2011-09-06 | $18.11 | $21.06 | 106,700 | — | — |
| 2011-09-02 | $18.21 | $21.17 | 183,200 | — | — |
| 2011-09-01 | $19.10 | $22.21 | 98,100 | — | — |
| 2011-08-31 | $20.08 | $23.35 | 92,800 | — | — |
| 2011-08-30 | $20.12 | $23.40 | 67,100 | — | — |
| 2011-08-29 | $20.48 | $23.81 | 65,500 | — | — |
| 2011-08-26 | $19.58 | $22.77 | 89,300 | — | — |
| 2011-08-25 | $18.90 | $21.98 | 82,000 | — | — |
| 2011-08-24 | $19.76 | $22.98 | 71,800 | — | — |
| 2011-08-23 | $19.23 | $22.36 | 136,200 | — | — |
| 2011-08-22 | $18.07 | $21.01 | 79,000 | — | — |
| 2011-08-19 | $18.03 | $20.97 | 137,400 | — | — |
| 2011-08-18 | $17.61 | $20.48 | 90,200 | — | — |
| 2011-08-17 | $18.76 | $21.81 | 141,700 | — | — |
| 2011-08-16 | $18.55 | $21.57 | 64,800 | — | — |
| 2011-08-15 | $18.71 | $21.76 | 100,700 | — | — |
| 2011-08-12 | $18.03 | $20.97 | 130,000 | — | — |
| 2011-08-11 | $18.46 | $21.47 | 106,300 | — | — |
| 2011-08-10 | $18.16 | $21.12 | 176,200 | — | — |
| 2011-08-09 | $18.70 | $21.74 | 155,100 | — | — |
| 2011-08-08 | $16.91 | $19.66 | 324,900 | — | — |
| 2011-08-05 | $19.42 | $22.58 | 158,300 | — | — |
| 2011-08-04 | $19.30 | $22.44 | 188,200 | — | — |
| 2011-08-03 | $20.65 | $24.01 | 103,800 | — | — |
| 2011-08-02 | $20.00 | $23.26 | 96,000 | — | — |
| 2011-08-01 | $20.25 | $23.55 | 180,400 | — | — |
| 2011-07-29 | $20.20 | $23.49 | 56,800 | — | — |
| 2011-07-28 | $20.42 | $23.74 | 85,400 | — | — |
| 2011-07-27 | $20.28 | $23.58 | 95,200 | — | — |
| 2011-07-26 | $21.70 | $25.23 | 32,900 | — | — |
| 2011-07-25 | $21.40 | $24.88 | 55,000 | — | — |
| 2011-07-22 | $22.25 | $25.87 | 60,200 | — | — |
| 2011-07-21 | $22.59 | $26.27 | 51,100 | — | — |
| 2011-07-20 | $22.01 | $25.59 | 32,200 | — | — |
| 2011-07-19 | $21.93 | $25.50 | 89,800 | — | — |
| 2011-07-18 | $21.25 | $24.71 | 110,900 | — | — |
| 2011-07-15 | $22.22 | $25.84 | 78,300 | — | — |
| 2011-07-14 | $22.22 | $25.84 | 96,400 | — | — |
| 2011-07-13 | $22.04 | $25.63 | 55,000 | — | — |
| 2011-07-12 | $21.10 | $24.54 | 67,600 | — | — |
| 2011-07-11 | $21.14 | $24.58 | 119,500 | — | — |
| 2011-07-08 | $21.61 | $25.13 | 104,900 | — | — |
| 2011-07-07 | $22.55 | $26.22 | 100,300 | — | — |
| 2011-07-06 | $22.02 | $25.60 | 51,900 | — | — |
| 2011-07-05 | $22.14 | $25.74 | 110,900 | — | — |
| 2011-07-01 | $22.43 | $26.08 | 90,200 | — | — |
| 2011-06-30 | $22.12 | $25.72 | 74,500 | — | — |
| 2011-06-29 | $21.84 | $25.40 | 66,800 | — | — |
| 2011-06-28 | $21.99 | $25.57 | 70,500 | — | — |
| 2011-06-27 | $21.96 | $25.54 | 205,900 | — | — |
| 2011-06-24 | $21.07 | $24.50 | 146,600 | — | — |
| 2011-06-23 | $20.78 | $24.16 | 99,700 | — | — |
| 2011-06-22 | $21.07 | $24.50 | 90,400 | — | — |
| 2011-06-21 | $20.92 | $24.33 | 137,100 | — | — |
| 2011-06-20 | $20.13 | $23.41 | 60,500 | — | — |
| 2011-06-17 | $19.99 | $23.24 | 87,600 | — | — |
| 2011-06-16 | $20.06 | $23.33 | 133,400 | — | — |
| 2011-06-15 | $20.01 | $23.27 | 226,000 | — | — |
| 2011-06-14 | $19.55 | $22.73 | 188,700 | — | — |
| 2011-06-13 | $19.02 | $22.12 | 98,000 | — | — |
| 2011-06-10 | $18.26 | $21.17 | 66,200 | — | — |
| 2011-06-09 | $18.80 | $21.80 | 80,200 | — | — |
| 2011-06-08 | $18.33 | $21.26 | 68,300 | — | — |
| 2011-06-07 | $18.39 | $21.33 | 88,900 | — | — |
| 2011-06-06 | $17.76 | $20.59 | 97,000 | — | — |
| 2011-06-03 | $18.09 | $20.98 | 117,800 | — | — |
| 2011-06-02 | $18.15 | $21.05 | 63,800 | — | — |
| 2011-06-01 | $18.54 | $21.50 | 104,900 | — | — |
| 2011-05-31 | $19.05 | $22.09 | 147,300 | — | — |
| 2011-05-27 | $18.18 | $21.08 | 49,700 | — | — |
| 2011-05-26 | $17.61 | $20.42 | 30,200 | — | — |
| 2011-05-25 | $17.24 | $19.99 | 27,700 | — | — |
| 2011-05-24 | $17.33 | $20.10 | 62,300 | — | — |
| 2011-05-23 | $17.58 | $20.39 | 43,600 | — | — |
| 2011-05-20 | $17.85 | $20.70 | 67,500 | — | — |
| 2011-05-19 | $18.13 | $21.02 | 83,500 | — | — |
| 2011-05-18 | $18.16 | $21.06 | 49,300 | — | — |
| 2011-05-17 | $18.15 | $21.05 | 70,100 | — | — |
| 2011-05-16 | $17.92 | $20.78 | 58,100 | — | — |
| 2011-05-13 | $18.20 | $21.10 | 69,100 | — | — |
| 2011-05-12 | $18.62 | $21.59 | 66,200 | — | — |
| 2011-05-11 | $19.10 | $22.15 | 335,100 | — | — |
| 2011-05-10 | $18.65 | $21.63 | 42,300 | — | — |
| 2011-05-09 | $18.34 | $21.27 | 41,300 | — | — |
| 2011-05-06 | $17.86 | $20.71 | 56,400 | — | — |
| 2011-05-05 | $17.59 | $20.40 | 136,700 | — | — |
| 2011-05-04 | $18.18 | $21.08 | 46,800 | — | — |
| 2011-05-03 | $18.62 | $21.59 | 41,800 | — | — |
| 2011-05-02 | $18.50 | $21.45 | 72,100 | — | — |
| 2011-04-29 | $18.95 | $21.97 | 137,600 | — | — |
| 2011-04-28 | $18.72 | $21.71 | 82,200 | — | — |
| 2011-04-27 | $18.38 | $21.31 | 25,600 | — | — |
| 2011-04-26 | $18.26 | $21.17 | 37,000 | — | — |
| 2011-04-25 | $18.35 | $21.28 | 33,000 | — | — |
| 2011-04-21 | $18.53 | $21.49 | 104,300 | — | — |
| 2011-04-20 | $18.26 | $21.17 | 43,300 | — | — |
| 2011-04-19 | $18.05 | $20.93 | 60,500 | — | — |
| 2011-04-18 | $17.90 | $20.76 | 27,100 | — | — |
| 2011-04-15 | $18.01 | $20.88 | 49,600 | — | — |
| 2011-04-14 | $17.82 | $20.66 | 53,200 | — | — |
| 2011-04-13 | $18.06 | $20.94 | 49,600 | — | — |
| 2011-04-12 | $17.75 | $20.58 | 81,600 | — | — |
| 2011-04-11 | $18.56 | $21.52 | 64,500 | — | — |
| 2011-04-08 | $18.92 | $21.94 | 60,600 | — | — |
| 2011-04-07 | $18.77 | $21.77 | 41,300 | — | — |
| 2011-04-06 | $19.08 | $22.13 | 76,300 | — | — |
| 2011-04-05 | $19.05 | $22.09 | 39,700 | — | — |
| 2011-04-04 | $19.09 | $22.14 | 55,700 | — | — |
| 2011-04-01 | $19.20 | $22.26 | 68,800 | — | — |
| 2011-03-31 | $19.11 | $22.16 | 128,000 | — | — |
| 2011-03-30 | $19.12 | $22.17 | 99,400 | — | — |
| 2011-03-29 | $18.64 | $21.62 | 58,300 | — | — |
| 2011-03-28 | $18.51 | $21.46 | 26,000 | — | — |
| 2011-03-25 | $18.42 | $21.36 | 111,800 | — | — |
| 2011-03-24 | $18.14 | $21.04 | 173,200 | — | — |
| 2011-03-23 | $18.48 | $21.43 | 86,000 | — | — |
| 2011-03-22 | $19.28 | $22.36 | 66,400 | — | — |
| 2011-03-21 | $19.32 | $22.40 | 76,400 | — | — |
| 2011-03-18 | $18.78 | $21.78 | 145,300 | — | — |
| 2011-03-17 | $18.75 | $21.74 | 278,800 | — | — |
| 2011-03-16 | $17.54 | $20.34 | 90,600 | — | — |
| 2011-03-15 | $17.96 | $20.83 | 93,500 | — | — |
| 2011-03-14 | $18.42 | $21.36 | 98,200 | — | — |
| 2011-03-11 | $19.00 | $22.03 | 48,300 | — | — |
| 2011-03-10 | $18.81 | $21.75 | 212,800 | — | — |
| 2011-03-09 | $19.56 | $22.62 | 94,900 | — | — |
| 2011-03-08 | $19.65 | $22.73 | 108,200 | — | — |
| 2011-03-07 | $19.71 | $22.80 | 276,900 | — | — |
| 2011-03-04 | $20.19 | $23.35 | 83,900 | — | — |
| 2011-03-03 | $20.27 | $23.44 | 117,400 | — | — |
| 2011-03-02 | $19.90 | $23.01 | 94,000 | — | — |
| 2011-03-01 | $19.60 | $22.67 | 175,400 | — | — |
| 2011-02-28 | $19.93 | $23.05 | 187,900 | — | — |
| 2011-02-25 | $19.42 | $22.46 | 60,000 | — | — |
| 2011-02-24 | $19.11 | $22.10 | 146,300 | — | — |
| 2011-02-23 | $18.35 | $21.22 | 236,300 | — | — |
| 2011-02-22 | $18.98 | $21.95 | 199,700 | — | — |
| 2011-02-18 | $19.96 | $23.08 | 176,600 | — | — |
| 2011-02-17 | $19.45 | $22.49 | 189,100 | — | — |
| 2011-02-16 | $19.11 | $22.10 | 223,400 | — | — |
| 2011-02-15 | $18.74 | $21.67 | 128,500 | — | — |
| 2011-02-14 | $19.19 | $22.19 | 96,000 | — | — |
| 2011-02-11 | $19.46 | $22.51 | 196,000 | — | — |
| 2011-02-10 | $18.58 | $21.49 | 90,700 | — | — |
| 2011-02-09 | $17.74 | $20.52 | 88,500 | — | — |
| 2011-02-08 | $17.35 | $20.07 | 137,500 | — | — |
| 2011-02-07 | $16.55 | $19.14 | 81,700 | — | — |
| 2011-02-04 | $16.02 | $18.53 | 56,800 | — | — |
| 2011-02-03 | $15.78 | $18.25 | 60,900 | — | — |
| 2011-02-02 | $15.78 | $18.25 | 41,900 | — | — |
| 2011-02-01 | $15.97 | $18.47 | 61,200 | — | — |
| 2011-01-31 | $15.44 | $17.86 | 53,600 | — | — |
| 2011-01-28 | $15.31 | $17.71 | 70,800 | — | — |
| 2011-01-27 | $16.15 | $18.68 | 122,600 | — | — |
| 2011-01-26 | $15.61 | $18.05 | 94,600 | — | — |
| 2011-01-25 | $14.82 | $17.14 | 98,200 | — | — |
| 2011-01-24 | $15.04 | $17.39 | 75,500 | — | — |
| 2011-01-21 | $15.17 | $17.54 | 79,300 | — | — |
| 2011-01-20 | $15.36 | $17.76 | 81,200 | — | — |
| 2011-01-19 | $15.60 | $18.04 | 172,900 | — | — |
| 2011-01-18 | $16.73 | $19.35 | 34,200 | — | — |
| 2011-01-14 | $16.53 | $19.12 | 65,700 | — | — |
| 2011-01-13 | $16.06 | $18.57 | 59,500 | — | — |
| 2011-01-12 | $16.54 | $19.13 | 71,100 | — | — |
| 2011-01-11 | $16.62 | $19.22 | 86,700 | — | — |
| 2011-01-10 | $16.33 | $18.89 | 71,600 | — | — |
| 2011-01-07 | $15.83 | $18.31 | 100,000 | — | — |
| 2011-01-06 | $15.90 | $18.39 | 39,300 | — | — |
| 2011-01-05 | $16.23 | $18.77 | 48,900 | — | — |
| 2011-01-04 | $15.88 | $18.37 | 133,800 | — | — |
| 2011-01-03 | $16.56 | $19.15 | 107,700 | — | — |