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
- 1994-04-28 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 | $18.83 | $39.20 | 17,500 | — | — |
| 2011-12-29 | $18.80 | $39.14 | 11,900 | — | — |
| 2011-12-28 | $18.59 | $38.70 | 10,700 | — | — |
| 2011-12-27 | $18.83 | $39.20 | 5,900 | — | — |
| 2011-12-23 | $18.81 | $39.16 | 4,300 | — | — |
| 2011-12-22 | $18.78 | $39.10 | 8,900 | — | — |
| 2011-12-21 | $18.89 | $39.33 | 9,000 | — | — |
| 2011-12-20 | $18.82 | $39.18 | 31,000 | — | — |
| 2011-12-19 | $18.52 | $38.56 | 30,900 | — | — |
| 2011-12-16 | $18.49 | $38.50 | 112,500 | — | — |
| 2011-12-15 | $18.50 | $38.52 | 13,400 | — | — |
| 2011-12-14 | $18.53 | $38.58 | 15,400 | — | — |
| 2011-12-13 | $17.95 | $37.37 | 14,700 | — | — |
| 2011-12-12 | $18.08 | $37.64 | 24,300 | — | — |
| 2011-12-09 | $18.30 | $38.10 | 15,900 | — | — |
| 2011-12-08 | $18.21 | $37.91 | 19,800 | — | — |
| 2011-12-07 | $18.60 | $38.73 | 32,800 | — | — |
| 2011-12-06 | $18.43 | $38.37 | 15,700 | — | — |
| 2011-12-05 | $18.35 | $38.21 | 21,200 | — | — |
| 2011-12-02 | $18.11 | $37.71 | 34,900 | — | — |
| 2011-12-01 | $18.25 | $38.00 | 24,700 | — | — |
| 2011-11-30 | $18.50 | $38.52 | 29,000 | — | — |
| 2011-11-29 | $18.16 | $37.81 | 4,600 | — | — |
| 2011-11-28 | $18.25 | $38.00 | 23,400 | — | — |
| 2011-11-25 | $18.00 | $37.48 | 8,400 | — | — |
| 2011-11-23 | $17.75 | $36.96 | 14,900 | — | — |
| 2011-11-22 | $17.95 | $37.37 | 3,200 | — | — |
| 2011-11-21 | $17.95 | $37.37 | 11,900 | — | — |
| 2011-11-18 | $17.93 | $37.33 | 11,600 | — | — |
| 2011-11-17 | $17.80 | $37.06 | 13,300 | — | — |
| 2011-11-16 | $17.75 | $36.96 | 9,900 | — | — |
| 2011-11-15 | $18.10 | $37.68 | 8,800 | — | — |
| 2011-11-14 | $17.79 | $37.04 | 12,800 | — | — |
| 2011-11-11 | $18.19 | $37.87 | 11,600 | — | — |
| 2011-11-10 | $17.91 | $37.29 | 11,100 | — | — |
| 2011-11-09 | $18.06 | $37.60 | 27,800 | — | — |
| 2011-11-08 | $18.23 | $37.96 | 11,000 | — | — |
| 2011-11-07 | $18.37 | $37.84 | 8,400 | — | — |
| 2011-11-04 | $18.35 | $37.80 | 7,700 | — | — |
| 2011-11-03 | $18.70 | $38.52 | 12,100 | — | — |
| 2011-11-02 | $18.69 | $38.50 | 22,000 | — | — |
| 2011-11-01 | $18.35 | $37.80 | 28,800 | — | — |
| 2011-10-31 | $18.20 | $37.49 | 36,600 | — | — |
| 2011-10-28 | $18.47 | $38.05 | 15,300 | — | — |
| 2011-10-27 | $18.74 | $38.61 | 39,300 | — | — |
| 2011-10-26 | $18.62 | $38.36 | 20,900 | — | — |
| 2011-10-25 | $17.97 | $37.02 | 22,900 | — | — |
| 2011-10-24 | $18.30 | $37.70 | 18,400 | — | — |
| 2011-10-21 | $18.53 | $38.17 | 21,100 | — | — |
| 2011-10-20 | $18.26 | $37.62 | 6,100 | — | — |
| 2011-10-19 | $17.95 | $36.98 | 15,400 | — | — |
| 2011-10-18 | $18.32 | $37.74 | 17,500 | — | — |
| 2011-10-17 | $17.95 | $36.98 | 14,100 | — | — |
| 2011-10-14 | $18.45 | $38.01 | 27,700 | — | — |
| 2011-10-13 | $18.41 | $37.93 | 10,000 | — | — |
| 2011-10-12 | $18.15 | $37.39 | 38,600 | — | — |
| 2011-10-11 | $17.72 | $36.51 | 25,400 | — | — |
| 2011-10-10 | $17.59 | $36.24 | 41,500 | — | — |
| 2011-10-07 | $17.29 | $35.62 | 15,000 | — | — |
| 2011-10-06 | $17.63 | $36.32 | 13,900 | — | — |
| 2011-10-05 | $17.68 | $36.42 | 9,700 | — | — |
| 2011-10-04 | $17.69 | $36.44 | 42,100 | — | — |
| 2011-10-03 | $17.15 | $35.33 | 35,700 | — | — |
| 2011-09-30 | $17.51 | $36.07 | 39,400 | — | — |
| 2011-09-29 | $17.02 | $35.06 | 33,800 | — | — |
| 2011-09-28 | $16.50 | $33.99 | 24,600 | — | — |
| 2011-09-27 | $16.97 | $34.96 | 43,400 | — | — |
| 2011-09-26 | $16.74 | $34.49 | 14,100 | — | — |
| 2011-09-23 | $16.38 | $33.75 | 34,300 | — | — |
| 2011-09-22 | $16.39 | $33.77 | 40,600 | — | — |
| 2011-09-21 | $16.47 | $33.93 | 28,400 | — | — |
| 2011-09-20 | $16.78 | $34.57 | 42,500 | — | — |
| 2011-09-19 | $16.96 | $34.94 | 17,200 | — | — |
| 2011-09-16 | $17.08 | $35.19 | 54,700 | — | — |
| 2011-09-15 | $17.17 | $35.37 | 68,000 | — | — |
| 2011-09-14 | $17.06 | $35.15 | 22,900 | — | — |
| 2011-09-13 | $17.01 | $35.04 | 46,000 | — | — |
| 2011-09-12 | $17.11 | $35.25 | 60,200 | — | — |
| 2011-09-09 | $17.17 | $35.37 | 26,300 | — | — |
| 2011-09-08 | $17.70 | $36.46 | 25,700 | — | — |
| 2011-09-07 | $17.76 | $36.59 | 17,200 | — | — |
| 2011-09-06 | $17.76 | $36.59 | 19,000 | — | — |
| 2011-09-02 | $17.86 | $36.79 | 22,200 | — | — |
| 2011-09-01 | $17.94 | $36.96 | 18,500 | — | — |
| 2011-08-31 | $18.22 | $37.54 | 21,600 | — | — |
| 2011-08-30 | $17.95 | $36.98 | 12,300 | — | — |
| 2011-08-29 | $18.05 | $37.19 | 12,100 | — | — |
| 2011-08-26 | $17.94 | $36.96 | 4,700 | — | — |
| 2011-08-25 | $17.67 | $36.40 | 15,000 | — | — |
| 2011-08-24 | $18.04 | $37.16 | 7,400 | — | — |
| 2011-08-23 | $17.79 | $36.65 | 15,000 | — | — |
| 2011-08-22 | $17.35 | $35.74 | 10,500 | — | — |
| 2011-08-19 | $17.09 | $35.21 | 27,000 | — | — |
| 2011-08-18 | $17.25 | $35.54 | 21,700 | — | — |
| 2011-08-17 | $17.68 | $36.42 | 23,800 | — | — |
| 2011-08-16 | $17.63 | $36.32 | 14,700 | — | — |
| 2011-08-15 | $17.87 | $36.81 | 22,800 | — | — |
| 2011-08-12 | $17.56 | $36.18 | 19,100 | — | — |
| 2011-08-11 | $17.77 | $36.61 | 20,500 | — | — |
| 2011-08-10 | $17.14 | $35.31 | 23,200 | — | — |
| 2011-08-09 | $18.46 | $38.03 | 31,400 | — | — |
| 2011-08-08 | $17.62 | $36.30 | 67,100 | — | — |
| 2011-08-05 | $18.05 | $37.19 | 41,600 | — | — |
| 2011-08-04 | $17.90 | $36.88 | 43,600 | — | — |
| 2011-08-03 | $18.84 | $38.42 | 50,500 | — | — |
| 2011-08-02 | $18.41 | $37.54 | 27,300 | — | — |
| 2011-08-01 | $18.31 | $37.34 | 34,700 | — | — |
| 2011-07-29 | $18.20 | $37.12 | 25,400 | — | — |
| 2011-07-28 | $18.21 | $37.14 | 31,700 | — | — |
| 2011-07-27 | $18.11 | $36.93 | 24,400 | — | — |
| 2011-07-26 | $18.33 | $37.38 | 34,000 | — | — |
| 2011-07-25 | $18.42 | $37.57 | 17,400 | — | — |
| 2011-07-22 | $18.57 | $37.87 | 82,400 | — | — |
| 2011-07-21 | $18.45 | $37.63 | 26,200 | — | — |
| 2011-07-20 | $18.39 | $37.50 | 11,600 | — | — |
| 2011-07-19 | $18.54 | $37.81 | 19,900 | — | — |
| 2011-07-18 | $18.50 | $37.73 | 29,400 | — | — |
| 2011-07-15 | $18.50 | $37.73 | 337,700 | — | — |
| 2011-07-14 | $19.29 | $39.34 | 13,000 | — | — |
| 2011-07-13 | $19.49 | $39.75 | 11,600 | — | — |
| 2011-07-12 | $19.06 | $38.87 | 8,400 | — | — |
| 2011-07-11 | $18.78 | $38.30 | 14,300 | — | — |
| 2011-07-08 | $18.67 | $38.08 | 5,300 | — | — |
| 2011-07-07 | $18.89 | $38.52 | 30,500 | — | — |
| 2011-07-06 | $18.29 | $37.30 | 14,100 | — | — |
| 2011-07-05 | $18.17 | $37.06 | 6,900 | — | — |
| 2011-07-01 | $18.22 | $37.16 | 11,200 | — | — |
| 2011-06-30 | $18.02 | $36.75 | 14,000 | — | — |
| 2011-06-29 | $18.02 | $36.75 | 10,000 | — | — |
| 2011-06-28 | $17.86 | $36.42 | 20,500 | — | — |
| 2011-06-27 | $18.00 | $36.71 | 22,300 | — | — |
| 2011-06-24 | $17.91 | $36.53 | 161,700 | — | — |
| 2011-06-23 | $18.83 | $38.40 | 2,400 | — | — |
| 2011-06-22 | $18.74 | $38.22 | 9,800 | — | — |
| 2011-06-21 | $19.64 | $40.05 | 11,900 | — | — |
| 2011-06-20 | $19.28 | $39.32 | 5,300 | — | — |
| 2011-06-17 | $19.22 | $39.20 | 19,600 | — | — |
| 2011-06-16 | $19.00 | $38.75 | 8,100 | — | — |
| 2011-06-15 | $18.49 | $37.71 | 10,700 | — | — |
| 2011-06-14 | $18.78 | $38.30 | 23,000 | — | — |
| 2011-06-13 | $18.39 | $37.50 | 15,100 | — | — |
| 2011-06-10 | $18.48 | $37.69 | 15,200 | — | — |
| 2011-06-09 | $18.49 | $37.71 | 6,000 | — | — |
| 2011-06-08 | $18.64 | $38.01 | 3,200 | — | — |
| 2011-06-07 | $18.68 | $38.10 | 3,900 | — | — |
| 2011-06-06 | $18.48 | $37.69 | 17,900 | — | — |
| 2011-06-03 | $18.68 | $38.10 | 15,000 | — | — |
| 2011-06-02 | $19.05 | $38.85 | 2,900 | — | — |
| 2011-06-01 | $19.15 | $39.05 | 7,800 | — | — |
| 2011-05-31 | $19.66 | $40.09 | 12,700 | — | — |
| 2011-05-27 | $19.45 | $39.67 | 2,300 | — | — |
| 2011-05-26 | $19.51 | $39.79 | 5,600 | — | — |
| 2011-05-25 | $19.55 | $39.87 | 10,400 | — | — |
| 2011-05-24 | $19.00 | $38.75 | 12,500 | — | — |
| 2011-05-23 | $19.16 | $39.07 | 5,400 | — | — |
| 2011-05-20 | $19.36 | $39.48 | 8,700 | — | — |
| 2011-05-19 | $19.45 | $39.67 | 11,200 | — | — |
| 2011-05-18 | $19.39 | $39.54 | 7,600 | — | — |
| 2011-05-17 | $19.06 | $38.87 | 8,700 | — | — |
| 2011-05-16 | $18.93 | $38.61 | 18,600 | — | — |
| 2011-05-13 | $19.28 | $39.32 | 5,500 | — | — |
| 2011-05-12 | $19.43 | $39.62 | 7,300 | — | — |
| 2011-05-11 | $19.34 | $39.44 | 8,900 | — | — |
| 2011-05-10 | $19.19 | $39.14 | 3,000 | — | — |
| 2011-05-09 | $19.07 | $38.89 | 12,000 | — | — |
| 2011-05-06 | $19.15 | $39.05 | 10,800 | — | — |
| 2011-05-05 | $18.89 | $38.14 | 14,100 | — | — |
| 2011-05-04 | $18.91 | $38.18 | 10,300 | — | — |
| 2011-05-03 | $19.12 | $38.60 | 6,700 | — | — |
| 2011-05-02 | $19.02 | $38.40 | 11,000 | — | — |
| 2011-04-29 | $19.54 | $39.45 | 9,300 | — | — |
| 2011-04-28 | $19.40 | $39.17 | 8,000 | — | — |
| 2011-04-27 | $19.55 | $39.47 | 13,000 | — | — |
| 2011-04-26 | $19.74 | $39.85 | 9,300 | — | — |
| 2011-04-25 | $19.73 | $39.83 | 7,000 | — | — |
| 2011-04-21 | $19.67 | $39.71 | 10,200 | — | — |
| 2011-04-20 | $19.73 | $39.83 | 12,700 | — | — |
| 2011-04-19 | $19.54 | $39.45 | 3,100 | — | — |
| 2011-04-18 | $19.45 | $39.27 | 5,500 | — | — |
| 2011-04-15 | $19.56 | $39.49 | 8,600 | — | — |
| 2011-04-14 | $19.63 | $39.63 | 4,100 | — | — |
| 2011-04-13 | $19.47 | $39.31 | 9,900 | — | — |
| 2011-04-12 | $19.42 | $39.21 | 9,000 | — | — |
| 2011-04-11 | $19.40 | $39.17 | 8,700 | — | — |
| 2011-04-08 | $19.45 | $39.27 | 7,400 | — | — |
| 2011-04-07 | $19.43 | $39.23 | 4,000 | — | — |
| 2011-04-06 | $19.52 | $39.41 | 10,100 | — | — |
| 2011-04-05 | $19.53 | $39.43 | 6,500 | — | — |
| 2011-04-04 | $19.71 | $39.79 | 9,300 | — | — |
| 2011-04-01 | $19.56 | $39.49 | 7,700 | — | — |
| 2011-03-31 | $19.49 | $39.35 | 10,200 | — | — |
| 2011-03-30 | $19.78 | $39.93 | 4,700 | — | — |
| 2011-03-29 | $19.30 | $38.96 | 5,400 | — | — |
| 2011-03-28 | $19.12 | $38.60 | 21,500 | — | — |
| 2011-03-25 | $18.73 | $37.81 | 12,200 | — | — |
| 2011-03-24 | $18.74 | $37.83 | 8,000 | — | — |
| 2011-03-23 | $18.73 | $37.81 | 20,200 | — | — |
| 2011-03-22 | $19.07 | $38.50 | 11,100 | — | — |
| 2011-03-21 | $19.22 | $38.80 | 12,600 | — | — |
| 2011-03-18 | $18.76 | $37.87 | 28,100 | — | — |
| 2011-03-17 | $19.43 | $39.23 | 25,400 | — | — |
| 2011-03-16 | $19.51 | $39.39 | 13,000 | — | — |
| 2011-03-15 | $19.50 | $39.37 | 20,400 | — | — |
| 2011-03-14 | $19.55 | $39.47 | 16,500 | — | — |
| 2011-03-11 | $19.62 | $39.61 | 12,500 | — | — |
| 2011-03-10 | $19.50 | $39.37 | 14,600 | — | — |
| 2011-03-09 | $19.91 | $40.20 | 5,400 | — | — |
| 2011-03-08 | $19.62 | $39.61 | 7,900 | — | — |
| 2011-03-07 | $19.54 | $39.45 | 13,300 | — | — |
| 2011-03-04 | $19.77 | $39.91 | 13,800 | — | — |
| 2011-03-03 | $19.81 | $39.99 | 51,500 | — | — |
| 2011-03-02 | $19.62 | $39.61 | 6,800 | — | — |
| 2011-03-01 | $19.49 | $39.35 | 11,200 | — | — |
| 2011-02-28 | $19.54 | $39.45 | 6,000 | — | — |
| 2011-02-25 | $19.34 | $39.04 | 6,200 | — | — |
| 2011-02-24 | $19.38 | $39.13 | 9,100 | — | — |
| 2011-02-23 | $19.15 | $38.66 | 23,500 | — | — |
| 2011-02-22 | $19.38 | $39.13 | 12,400 | — | — |
| 2011-02-18 | $19.54 | $39.45 | 16,600 | — | — |
| 2011-02-17 | $19.37 | $39.11 | 8,600 | — | — |
| 2011-02-16 | $19.29 | $38.94 | 3,500 | — | — |
| 2011-02-15 | $19.27 | $38.90 | 7,400 | — | — |
| 2011-02-14 | $19.25 | $38.86 | 5,700 | — | — |
| 2011-02-11 | $19.31 | $38.98 | 7,900 | — | — |
| 2011-02-10 | $19.16 | $38.68 | 10,900 | — | — |
| 2011-02-09 | $19.12 | $38.60 | 15,600 | — | — |
| 2011-02-08 | $19.32 | $39.00 | 5,200 | — | — |
| 2011-02-07 | $19.27 | $38.90 | 26,000 | — | — |
| 2011-02-04 | $19.33 | $39.02 | 14,000 | — | — |
| 2011-02-03 | $19.66 | $39.31 | 13,100 | — | — |
| 2011-02-02 | $19.52 | $39.03 | 4,800 | — | — |
| 2011-02-01 | $19.45 | $38.89 | 6,600 | — | — |
| 2011-01-31 | $19.02 | $38.03 | 10,100 | — | — |
| 2011-01-28 | $19.02 | $38.03 | 16,500 | — | — |
| 2011-01-27 | $19.41 | $38.81 | 10,100 | — | — |
| 2011-01-26 | $19.60 | $39.19 | 6,400 | — | — |
| 2011-01-25 | $19.31 | $38.61 | 8,400 | — | — |
| 2011-01-24 | $19.16 | $38.31 | 10,400 | — | — |
| 2011-01-21 | $19.29 | $38.57 | 15,000 | — | — |
| 2011-01-20 | $19.29 | $38.57 | 4,600 | — | — |
| 2011-01-19 | $19.44 | $38.87 | 25,300 | — | — |
| 2011-01-18 | $19.51 | $39.01 | 8,500 | — | — |
| 2011-01-14 | $19.58 | $39.15 | 9,700 | — | — |
| 2011-01-13 | $19.32 | $38.63 | 12,400 | — | — |
| 2011-01-12 | $19.09 | $38.17 | 9,500 | — | — |
| 2011-01-11 | $19.19 | $38.37 | 15,100 | — | — |
| 2011-01-10 | $19.00 | $37.99 | 8,000 | — | — |
| 2011-01-07 | $19.06 | $38.11 | 15,800 | — | — |
| 2011-01-06 | $18.92 | $37.83 | 15,300 | — | — |
| 2011-01-05 | $19.05 | $38.09 | 12,300 | — | — |
| 2011-01-04 | $19.18 | $38.35 | 13,100 | — | — |
| 2011-01-03 | $19.62 | $39.23 | 17,800 | — | — |