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
- 1991-07-16 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 | $17.36 | $17.36 | 422,600 | — | — |
| 2011-12-29 | $17.44 | $17.44 | 505,500 | — | — |
| 2011-12-28 | $17.20 | $17.20 | 529,700 | — | — |
| 2011-12-27 | $17.68 | $17.68 | 560,700 | — | — |
| 2011-12-23 | $17.54 | $17.54 | 397,000 | — | — |
| 2011-12-22 | $17.38 | $17.38 | 769,400 | — | — |
| 2011-12-21 | $17.19 | $17.19 | 1,017,900 | — | — |
| 2011-12-20 | $16.79 | $16.79 | 1,222,100 | — | — |
| 2011-12-19 | $15.74 | $15.74 | 1,289,300 | — | — |
| 2011-12-16 | $15.68 | $15.68 | 1,275,000 | — | — |
| 2011-12-15 | $15.57 | $15.57 | 571,600 | — | — |
| 2011-12-14 | $15.18 | $15.18 | 682,100 | — | — |
| 2011-12-13 | $15.37 | $15.37 | 823,600 | — | — |
| 2011-12-12 | $15.56 | $15.56 | 508,100 | — | — |
| 2011-12-09 | $15.83 | $15.83 | 719,700 | — | — |
| 2011-12-08 | $15.06 | $15.06 | 735,300 | — | — |
| 2011-12-07 | $15.75 | $15.75 | 696,900 | — | — |
| 2011-12-06 | $15.74 | $15.74 | 825,500 | — | — |
| 2011-12-05 | $15.65 | $15.65 | 777,400 | — | — |
| 2011-12-02 | $14.86 | $14.86 | 617,500 | — | — |
| 2011-12-01 | $15.41 | $15.41 | 539,500 | — | — |
| 2011-11-30 | $15.29 | $15.29 | 928,200 | — | — |
| 2011-11-29 | $14.36 | $14.36 | 845,900 | — | — |
| 2011-11-28 | $14.55 | $14.55 | 868,700 | — | — |
| 2011-11-25 | $13.88 | $13.88 | 281,200 | — | — |
| 2011-11-23 | $14.32 | $14.32 | 819,000 | — | — |
| 2011-11-22 | $14.97 | $14.97 | 894,700 | — | — |
| 2011-11-21 | $14.89 | $14.89 | 687,100 | — | — |
| 2011-11-18 | $15.00 | $15.00 | 462,200 | — | — |
| 2011-11-17 | $15.21 | $15.21 | 602,600 | — | — |
| 2011-11-16 | $15.52 | $15.52 | 728,800 | — | — |
| 2011-11-15 | $16.07 | $16.07 | 910,900 | — | — |
| 2011-11-14 | $16.00 | $16.00 | 713,800 | — | — |
| 2011-11-11 | $15.93 | $15.93 | 796,400 | — | — |
| 2011-11-10 | $15.45 | $15.45 | 549,500 | — | — |
| 2011-11-09 | $15.78 | $15.78 | 1,034,500 | — | — |
| 2011-11-08 | $16.11 | $16.11 | 1,156,400 | — | — |
| 2011-11-07 | $15.92 | $15.92 | 718,300 | — | — |
| 2011-11-04 | $16.12 | $16.12 | 1,489,700 | — | — |
| 2011-11-03 | $16.94 | $16.94 | 1,606,900 | — | — |
| 2011-11-02 | $17.47 | $17.47 | 1,005,200 | — | — |
| 2011-11-01 | $16.87 | $16.87 | 1,062,300 | — | — |
| 2011-10-31 | $17.49 | $17.49 | 852,300 | — | — |
| 2011-10-28 | $18.03 | $18.03 | 1,120,000 | — | — |
| 2011-10-27 | $17.64 | $17.64 | 1,068,700 | — | — |
| 2011-10-26 | $17.11 | $17.11 | 780,400 | — | — |
| 2011-10-25 | $16.60 | $16.60 | 582,700 | — | — |
| 2011-10-24 | $17.16 | $17.16 | 549,100 | — | — |
| 2011-10-21 | $17.17 | $17.17 | 695,200 | — | — |
| 2011-10-20 | $16.46 | $16.46 | 713,300 | — | — |
| 2011-10-19 | $16.31 | $16.31 | 759,700 | — | — |
| 2011-10-18 | $16.45 | $16.45 | 812,900 | — | — |
| 2011-10-17 | $16.13 | $16.13 | 1,212,100 | — | — |
| 2011-10-14 | $16.45 | $16.45 | 1,345,600 | — | — |
| 2011-10-13 | $15.75 | $15.75 | 761,100 | — | — |
| 2011-10-12 | $15.16 | $15.16 | 889,900 | — | — |
| 2011-10-11 | $15.27 | $15.27 | 339,900 | — | — |
| 2011-10-10 | $15.36 | $15.36 | 756,000 | — | — |
| 2011-10-07 | $14.56 | $14.56 | 801,600 | — | — |
| 2011-10-06 | $14.91 | $14.91 | 693,900 | — | — |
| 2011-10-05 | $14.60 | $14.60 | 724,600 | — | — |
| 2011-10-04 | $14.51 | $14.51 | 1,652,400 | — | — |
| 2011-10-03 | $13.98 | $13.98 | 1,812,700 | — | — |
| 2011-09-30 | $15.25 | $15.25 | 672,900 | — | — |
| 2011-09-29 | $15.37 | $15.37 | 682,900 | — | — |
| 2011-09-28 | $15.55 | $15.55 | 675,100 | — | — |
| 2011-09-27 | $16.06 | $16.06 | 641,500 | — | — |
| 2011-09-26 | $15.96 | $15.96 | 631,900 | — | — |
| 2011-09-23 | $15.55 | $15.55 | 464,700 | — | — |
| 2011-09-22 | $15.01 | $15.01 | 905,500 | — | — |
| 2011-09-21 | $15.53 | $15.53 | 687,200 | — | — |
| 2011-09-20 | $16.18 | $16.18 | 281,600 | — | — |
| 2011-09-19 | $16.32 | $16.32 | 415,500 | — | — |
| 2011-09-16 | $16.57 | $16.57 | 775,800 | — | — |
| 2011-09-15 | $16.52 | $16.52 | 430,900 | — | — |
| 2011-09-14 | $16.18 | $16.18 | 750,900 | — | — |
| 2011-09-13 | $16.08 | $16.08 | 813,500 | — | — |
| 2011-09-12 | $16.25 | $16.25 | 578,200 | — | — |
| 2011-09-09 | $16.24 | $16.24 | 631,000 | — | — |
| 2011-09-08 | $16.86 | $16.86 | 452,200 | — | — |
| 2011-09-07 | $17.06 | $17.06 | 545,800 | — | — |
| 2011-09-06 | $16.55 | $16.55 | 800,600 | — | — |
| 2011-09-02 | $16.56 | $16.56 | 543,000 | — | — |
| 2011-09-01 | $16.97 | $16.97 | 1,104,600 | — | — |
| 2011-08-31 | $17.34 | $17.34 | 1,026,500 | — | — |
| 2011-08-30 | $17.37 | $17.37 | 1,531,100 | — | — |
| 2011-08-29 | $16.33 | $16.33 | 667,600 | — | — |
| 2011-08-26 | $15.93 | $15.93 | 482,200 | — | — |
| 2011-08-25 | $15.47 | $15.47 | 790,500 | — | — |
| 2011-08-24 | $15.88 | $15.88 | 968,000 | — | — |
| 2011-08-23 | $15.56 | $15.56 | 1,151,500 | — | — |
| 2011-08-22 | $14.63 | $14.63 | 1,403,100 | — | — |
| 2011-08-19 | $14.78 | $14.78 | 1,199,400 | — | — |
| 2011-08-18 | $14.30 | $14.30 | 1,048,600 | — | — |
| 2011-08-17 | $14.87 | $14.87 | 801,800 | — | — |
| 2011-08-16 | $14.58 | $14.58 | 1,214,100 | — | — |
| 2011-08-15 | $14.85 | $14.85 | 599,500 | — | — |
| 2011-08-12 | $14.67 | $14.67 | 697,300 | — | — |
| 2011-08-11 | $14.39 | $14.39 | 923,000 | — | — |
| 2011-08-10 | $13.91 | $13.91 | 1,689,200 | — | — |
| 2011-08-09 | $14.74 | $14.74 | 2,344,500 | — | — |
| 2011-08-08 | $14.12 | $14.12 | 2,145,400 | — | — |
| 2011-08-05 | $15.58 | $15.58 | 1,454,400 | — | — |
| 2011-08-04 | $14.82 | $14.82 | 1,644,400 | — | — |
| 2011-08-03 | $16.00 | $16.00 | 1,436,300 | — | — |
| 2011-08-02 | $16.43 | $16.43 | 1,204,300 | — | — |
| 2011-08-01 | $16.92 | $16.92 | 1,024,700 | — | — |
| 2011-07-29 | $17.24 | $17.24 | 592,500 | — | — |
| 2011-07-28 | $17.37 | $17.37 | 492,600 | — | — |
| 2011-07-27 | $17.55 | $17.55 | 688,600 | — | — |
| 2011-07-26 | $18.07 | $18.07 | 364,100 | — | — |
| 2011-07-25 | $18.16 | $18.16 | 440,200 | — | — |
| 2011-07-22 | $18.57 | $18.57 | 776,300 | — | — |
| 2011-07-21 | $18.85 | $18.85 | 596,400 | — | — |
| 2011-07-20 | $18.56 | $18.56 | 750,400 | — | — |
| 2011-07-19 | $18.97 | $18.97 | 780,700 | — | — |
| 2011-07-18 | $18.92 | $18.92 | 1,565,300 | — | — |
| 2011-07-15 | $19.27 | $19.27 | 1,394,800 | — | — |
| 2011-07-14 | $19.09 | $19.09 | 549,800 | — | — |
| 2011-07-13 | $19.24 | $19.24 | 1,159,000 | — | — |
| 2011-07-12 | $19.22 | $19.22 | 777,200 | — | — |
| 2011-07-11 | $18.96 | $18.96 | 925,400 | — | — |
| 2011-07-08 | $19.52 | $19.52 | 1,623,000 | — | — |
| 2011-07-07 | $19.23 | $19.23 | 799,800 | — | — |
| 2011-07-06 | $18.70 | $18.70 | 412,200 | — | — |
| 2011-07-05 | $18.88 | $18.88 | 742,400 | — | — |
| 2011-07-01 | $19.04 | $19.04 | 1,258,500 | — | — |
| 2011-06-30 | $18.60 | $18.60 | 1,496,800 | — | — |
| 2011-06-29 | $17.92 | $17.92 | 618,000 | — | — |
| 2011-06-28 | $17.97 | $17.97 | 589,600 | — | — |
| 2011-06-27 | $17.77 | $17.77 | 741,200 | — | — |
| 2011-06-24 | $17.31 | $17.31 | 3,017,900 | — | — |
| 2011-06-23 | $17.57 | $17.57 | 868,600 | — | — |
| 2011-06-22 | $17.42 | $17.42 | 679,200 | — | — |
| 2011-06-21 | $17.49 | $17.49 | 559,700 | — | — |
| 2011-06-20 | $17.04 | $17.04 | 776,500 | — | — |
| 2011-06-17 | $16.61 | $16.61 | 1,140,500 | — | — |
| 2011-06-16 | $16.69 | $16.69 | 661,500 | — | — |
| 2011-06-15 | $16.67 | $16.67 | 807,500 | — | — |
| 2011-06-14 | $17.01 | $17.01 | 686,200 | — | — |
| 2011-06-13 | $17.05 | $17.05 | 745,800 | — | — |
| 2011-06-10 | $17.24 | $17.24 | 581,000 | — | — |
| 2011-06-09 | $17.91 | $17.91 | 407,700 | — | — |
| 2011-06-08 | $17.88 | $17.88 | 595,700 | — | — |
| 2011-06-07 | $18.09 | $18.09 | 845,400 | — | — |
| 2011-06-06 | $17.83 | $17.83 | 713,000 | — | — |
| 2011-06-03 | $17.67 | $17.67 | 445,400 | — | — |
| 2011-06-02 | $18.08 | $18.08 | 767,200 | — | — |
| 2011-06-01 | $17.87 | $17.87 | 1,207,200 | — | — |
| 2011-05-31 | $18.32 | $18.32 | 1,392,100 | — | — |
| 2011-05-27 | $18.16 | $18.16 | 473,500 | — | — |
| 2011-05-26 | $17.98 | $17.98 | 825,800 | — | — |
| 2011-05-25 | $17.91 | $17.91 | 1,129,600 | — | — |
| 2011-05-24 | $17.82 | $17.82 | 888,500 | — | — |
| 2011-05-23 | $18.01 | $18.01 | 1,100,000 | — | — |
| 2011-05-20 | $18.11 | $18.11 | 1,702,200 | — | — |
| 2011-05-19 | $18.13 | $18.13 | 2,576,200 | — | — |
| 2011-05-18 | $17.95 | $17.95 | 1,515,200 | — | — |
| 2011-05-17 | $18.09 | $18.09 | 1,576,900 | — | — |
| 2011-05-16 | $18.03 | $18.03 | 1,708,900 | — | — |
| 2011-05-13 | $17.76 | $17.76 | 2,722,100 | — | — |
| 2011-05-12 | $17.02 | $17.02 | 2,100,000 | — | — |
| 2011-05-11 | $16.39 | $16.39 | 1,400,000 | — | — |
| 2011-05-10 | $15.98 | $15.98 | 2,490,900 | — | — |
| 2011-05-09 | $15.19 | $15.19 | 4,474,500 | — | — |
| 2011-05-06 | $14.47 | $14.47 | 508,300 | — | — |
| 2011-05-05 | $14.11 | $14.11 | 494,100 | — | — |
| 2011-05-04 | $13.82 | $13.82 | 690,900 | — | — |
| 2011-05-03 | $14.46 | $14.46 | 288,000 | — | — |
| 2011-05-02 | $14.57 | $14.57 | 311,400 | — | — |
| 2011-04-29 | $14.42 | $14.42 | 938,000 | — | — |
| 2011-04-28 | $14.44 | $14.44 | 343,100 | — | — |
| 2011-04-27 | $13.97 | $13.97 | 284,000 | — | — |
| 2011-04-26 | $13.90 | $13.90 | 462,300 | — | — |
| 2011-04-25 | $13.88 | $13.88 | 225,200 | — | — |
| 2011-04-21 | $13.90 | $13.90 | 406,900 | — | — |
| 2011-04-20 | $13.71 | $13.71 | 380,600 | — | — |
| 2011-04-19 | $13.79 | $13.79 | 484,900 | — | — |
| 2011-04-18 | $13.90 | $13.90 | 651,500 | — | — |
| 2011-04-15 | $14.00 | $14.00 | 672,200 | — | — |
| 2011-04-14 | $13.41 | $13.41 | 545,400 | — | — |
| 2011-04-13 | $13.57 | $13.57 | 484,900 | — | — |
| 2011-04-12 | $13.91 | $13.91 | 787,500 | — | — |
| 2011-04-11 | $13.46 | $13.46 | 423,100 | — | — |
| 2011-04-08 | $13.07 | $13.07 | 296,400 | — | — |
| 2011-04-07 | $13.23 | $13.23 | 277,000 | — | — |
| 2011-04-06 | $13.24 | $13.24 | 372,400 | — | — |
| 2011-04-05 | $13.33 | $13.33 | 354,500 | — | — |
| 2011-04-04 | $13.29 | $13.29 | 476,700 | — | — |
| 2011-04-01 | $13.06 | $13.06 | 404,500 | — | — |
| 2011-03-31 | $12.95 | $12.95 | 312,600 | — | — |
| 2011-03-30 | $12.77 | $12.77 | 457,100 | — | — |
| 2011-03-29 | $12.55 | $12.55 | 359,600 | — | — |
| 2011-03-28 | $12.20 | $12.20 | 357,400 | — | — |
| 2011-03-25 | $12.14 | $12.14 | 504,100 | — | — |
| 2011-03-24 | $12.40 | $12.40 | 266,900 | — | — |
| 2011-03-23 | $12.21 | $12.21 | 366,200 | — | — |
| 2011-03-22 | $12.37 | $12.37 | 211,100 | — | — |
| 2011-03-21 | $12.37 | $12.37 | 494,500 | — | — |
| 2011-03-18 | $12.48 | $12.48 | 2,462,400 | — | — |
| 2011-03-17 | $12.44 | $12.44 | 778,000 | — | — |
| 2011-03-16 | $12.27 | $12.27 | 673,800 | — | — |
| 2011-03-15 | $12.34 | $12.34 | 716,900 | — | — |
| 2011-03-14 | $12.32 | $12.32 | 459,600 | — | — |
| 2011-03-11 | $12.40 | $12.40 | 518,700 | — | — |
| 2011-03-10 | $12.30 | $12.30 | 574,800 | — | — |
| 2011-03-09 | $12.46 | $12.46 | 381,600 | — | — |
| 2011-03-08 | $12.44 | $12.44 | 704,900 | — | — |
| 2011-03-07 | $12.39 | $12.39 | 609,100 | — | — |
| 2011-03-04 | $12.58 | $12.58 | 848,600 | — | — |
| 2011-03-03 | $12.56 | $12.56 | 4,237,800 | — | — |
| 2011-03-02 | $14.10 | $14.10 | 399,800 | — | — |
| 2011-03-01 | $13.94 | $13.94 | 1,078,800 | — | — |
| 2011-02-28 | $14.33 | $14.33 | 544,200 | — | — |
| 2011-02-25 | $14.10 | $14.10 | 307,800 | — | — |
| 2011-02-24 | $14.01 | $14.01 | 538,400 | — | — |
| 2011-02-23 | $13.99 | $13.99 | 513,500 | — | — |
| 2011-02-22 | $14.09 | $14.09 | 698,900 | — | — |
| 2011-02-18 | $14.62 | $14.62 | 676,000 | — | — |
| 2011-02-17 | $14.63 | $14.63 | 538,600 | — | — |
| 2011-02-16 | $14.39 | $14.39 | 643,600 | — | — |
| 2011-02-15 | $14.21 | $14.21 | 778,400 | — | — |
| 2011-02-14 | $14.00 | $14.00 | 835,700 | — | — |
| 2011-02-11 | $13.61 | $13.61 | 309,600 | — | — |
| 2011-02-10 | $13.62 | $13.62 | 438,400 | — | — |
| 2011-02-09 | $13.63 | $13.63 | 512,400 | — | — |
| 2011-02-08 | $13.89 | $13.89 | 788,400 | — | — |
| 2011-02-07 | $14.07 | $14.07 | 768,300 | — | — |
| 2011-02-04 | $14.03 | $14.03 | 2,547,800 | — | — |
| 2011-02-03 | $12.78 | $12.78 | 619,100 | — | — |
| 2011-02-02 | $12.96 | $12.96 | 583,100 | — | — |
| 2011-02-01 | $13.08 | $13.08 | 569,700 | — | — |
| 2011-01-31 | $12.91 | $12.91 | 473,800 | — | — |
| 2011-01-28 | $12.79 | $12.79 | 737,100 | — | — |
| 2011-01-27 | $13.30 | $13.30 | 620,400 | — | — |
| 2011-01-26 | $13.02 | $13.02 | 599,800 | — | — |
| 2011-01-25 | $12.97 | $12.97 | 687,800 | — | — |
| 2011-01-24 | $12.66 | $12.66 | 489,400 | — | — |
| 2011-01-21 | $12.55 | $12.55 | 980,300 | — | — |
| 2011-01-20 | $12.77 | $12.77 | 1,130,300 | — | — |
| 2011-01-19 | $12.79 | $12.79 | 1,112,000 | — | — |
| 2011-01-18 | $13.35 | $13.35 | 1,581,500 | — | — |
| 2011-01-14 | $12.77 | $12.77 | 533,100 | — | — |
| 2011-01-13 | $12.62 | $12.62 | 383,900 | — | — |
| 2011-01-12 | $12.61 | $12.61 | 244,500 | — | — |
| 2011-01-11 | $12.77 | $12.77 | 541,100 | — | — |
| 2011-01-10 | $12.52 | $12.52 | 516,000 | — | — |
| 2011-01-07 | $12.61 | $12.61 | 453,600 | — | — |
| 2011-01-06 | $12.46 | $12.46 | 284,900 | — | — |
| 2011-01-05 | $12.49 | $12.49 | 500,200 | — | — |
| 2011-01-04 | $12.22 | $12.22 | 451,600 | — | — |
| 2011-01-03 | $12.55 | $12.55 | 482,600 | — | — |