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
- 2000-02-15 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 | $19.50 | $28.91 | 16,300 | — | — |
| 2011-12-29 | $19.53 | $28.95 | 6,100 | — | — |
| 2011-12-28 | $18.19 | $26.96 | 5,700 | — | — |
| 2011-12-27 | $19.36 | $28.70 | 13,900 | — | — |
| 2011-12-23 | $19.77 | $29.31 | 18,200 | — | — |
| 2011-12-22 | $19.51 | $28.92 | 5,200 | — | — |
| 2011-12-21 | $19.32 | $28.64 | 7,000 | — | — |
| 2011-12-20 | $19.24 | $28.52 | 25,900 | — | — |
| 2011-12-19 | $18.31 | $27.14 | 11,400 | — | — |
| 2011-12-16 | $18.30 | $27.13 | 32,700 | — | — |
| 2011-12-15 | $18.50 | $27.42 | 13,500 | — | — |
| 2011-12-14 | $18.21 | $26.99 | 22,800 | — | — |
| 2011-12-13 | $17.50 | $25.94 | 16,000 | — | — |
| 2011-12-12 | $17.30 | $25.64 | 13,800 | — | — |
| 2011-12-09 | $17.65 | $26.16 | 12,500 | — | — |
| 2011-12-08 | $16.74 | $24.81 | 11,600 | — | — |
| 2011-12-07 | $17.36 | $25.73 | 8,500 | — | — |
| 2011-12-06 | $17.32 | $25.67 | 17,500 | — | — |
| 2011-12-05 | $17.40 | $25.79 | 19,300 | — | — |
| 2011-12-02 | $16.78 | $24.87 | 9,900 | — | — |
| 2011-12-01 | $16.22 | $24.04 | 21,400 | — | — |
| 2011-11-30 | $16.19 | $24.00 | 204,700 | — | — |
| 2011-11-29 | $16.61 | $24.62 | 20,200 | — | — |
| 2011-11-28 | $16.72 | $24.78 | 27,000 | — | — |
| 2011-11-25 | $15.51 | $22.99 | 13,100 | — | — |
| 2011-11-23 | $15.25 | $22.61 | 43,900 | — | — |
| 2011-11-22 | $15.56 | $23.07 | 13,400 | — | — |
| 2011-11-21 | $15.59 | $23.11 | 24,900 | — | — |
| 2011-11-18 | $16.03 | $23.76 | 23,400 | — | — |
| 2011-11-17 | $16.29 | $24.15 | 13,200 | — | — |
| 2011-11-16 | $16.37 | $24.27 | 15,800 | — | — |
| 2011-11-15 | $17.30 | $25.64 | 7,700 | — | — |
| 2011-11-14 | $17.04 | $25.26 | 12,900 | — | — |
| 2011-11-11 | $17.41 | $25.81 | 12,100 | — | — |
| 2011-11-10 | $16.99 | $25.18 | 11,400 | — | — |
| 2011-11-09 | $16.27 | $24.12 | 29,800 | — | — |
| 2011-11-08 | $17.83 | $26.43 | 16,100 | — | — |
| 2011-11-07 | $17.75 | $26.31 | 3,200 | — | — |
| 2011-11-04 | $18.01 | $26.70 | 4,200 | — | — |
| 2011-11-03 | $18.35 | $27.20 | 14,100 | — | — |
| 2011-11-02 | $17.85 | $26.46 | 10,900 | — | — |
| 2011-11-01 | $17.23 | $25.54 | 15,700 | — | — |
| 2011-10-31 | $18.42 | $27.30 | 8,500 | — | — |
| 2011-10-28 | $18.89 | $28.00 | 17,000 | — | — |
| 2011-10-27 | $18.94 | $27.88 | 56,900 | — | — |
| 2011-10-26 | $18.01 | $26.51 | 31,100 | — | — |
| 2011-10-25 | $17.82 | $26.23 | 12,300 | — | — |
| 2011-10-24 | $18.50 | $27.23 | 16,200 | — | — |
| 2011-10-21 | $18.08 | $26.62 | 12,600 | — | — |
| 2011-10-20 | $17.55 | $25.84 | 4,500 | — | — |
| 2011-10-19 | $17.85 | $26.28 | 7,500 | — | — |
| 2011-10-18 | $18.23 | $26.84 | 15,200 | — | — |
| 2011-10-17 | $17.41 | $25.63 | 12,200 | — | — |
| 2011-10-14 | $18.25 | $26.87 | 13,600 | — | — |
| 2011-10-13 | $17.75 | $26.13 | 5,900 | — | — |
| 2011-10-12 | $17.75 | $26.13 | 15,300 | — | — |
| 2011-10-11 | $17.25 | $25.39 | 11,800 | — | — |
| 2011-10-10 | $17.25 | $25.39 | 19,600 | — | — |
| 2011-10-07 | $16.16 | $23.79 | 15,200 | — | — |
| 2011-10-06 | $17.10 | $25.17 | 14,500 | — | — |
| 2011-10-05 | $16.87 | $24.84 | 8,700 | — | — |
| 2011-10-04 | $16.54 | $24.35 | 29,000 | — | — |
| 2011-10-03 | $15.28 | $22.49 | 17,500 | — | — |
| 2011-09-30 | $15.63 | $23.01 | 9,300 | — | — |
| 2011-09-29 | $16.24 | $23.91 | 7,100 | — | — |
| 2011-09-28 | $15.35 | $22.60 | 15,600 | — | — |
| 2011-09-27 | $16.25 | $23.92 | 20,800 | — | — |
| 2011-09-26 | $15.87 | $23.36 | 4,300 | — | — |
| 2011-09-23 | $15.35 | $22.60 | 17,900 | — | — |
| 2011-09-22 | $14.15 | $20.83 | 19,400 | — | — |
| 2011-09-21 | $14.42 | $21.23 | 10,000 | — | — |
| 2011-09-20 | $15.09 | $22.21 | 8,600 | — | — |
| 2011-09-19 | $15.41 | $22.69 | 4,600 | — | — |
| 2011-09-16 | $15.58 | $22.94 | 25,700 | — | — |
| 2011-09-15 | $15.76 | $23.20 | 9,600 | — | — |
| 2011-09-14 | $15.61 | $22.98 | 9,600 | — | — |
| 2011-09-13 | $15.37 | $22.63 | 6,200 | — | — |
| 2011-09-12 | $15.41 | $22.69 | 7,000 | — | — |
| 2011-09-09 | $14.95 | $22.01 | 15,100 | — | — |
| 2011-09-08 | $15.38 | $22.64 | 13,200 | — | — |
| 2011-09-07 | $16.14 | $23.76 | 13,900 | — | — |
| 2011-09-06 | $15.38 | $22.64 | 12,300 | — | — |
| 2011-09-02 | $15.75 | $23.19 | 16,500 | — | — |
| 2011-09-01 | $15.83 | $23.30 | 19,000 | — | — |
| 2011-08-31 | $16.73 | $24.63 | 12,000 | — | — |
| 2011-08-30 | $17.09 | $25.16 | 7,500 | — | — |
| 2011-08-29 | $17.24 | $25.38 | 10,400 | — | — |
| 2011-08-26 | $16.78 | $24.70 | 6,900 | — | — |
| 2011-08-25 | $16.55 | $24.36 | 8,700 | — | — |
| 2011-08-24 | $17.05 | $25.10 | 12,400 | — | — |
| 2011-08-23 | $16.89 | $24.86 | 18,300 | — | — |
| 2011-08-22 | $16.18 | $23.82 | 7,000 | — | — |
| 2011-08-19 | $15.75 | $23.19 | 9,200 | — | — |
| 2011-08-18 | $15.80 | $23.26 | 27,900 | — | — |
| 2011-08-17 | $17.03 | $25.07 | 4,400 | — | — |
| 2011-08-16 | $17.08 | $25.14 | 12,900 | — | — |
| 2011-08-15 | $17.26 | $25.41 | 14,500 | — | — |
| 2011-08-12 | $16.89 | $24.86 | 3,100 | — | — |
| 2011-08-11 | $17.44 | $25.67 | 16,000 | — | — |
| 2011-08-10 | $16.67 | $24.54 | 29,700 | — | — |
| 2011-08-09 | $18.21 | $26.81 | 15,900 | — | — |
| 2011-08-08 | $15.83 | $23.30 | 23,100 | — | — |
| 2011-08-05 | $17.01 | $25.04 | 17,200 | — | — |
| 2011-08-04 | $16.60 | $24.44 | 25,200 | — | — |
| 2011-08-03 | $17.89 | $26.34 | 3,500 | — | — |
| 2011-08-02 | $17.25 | $25.39 | 9,500 | — | — |
| 2011-08-01 | $17.47 | $25.72 | 17,300 | — | — |
| 2011-07-29 | $17.39 | $25.60 | 2,000 | — | — |
| 2011-07-28 | $17.76 | $26.15 | 12,000 | — | — |
| 2011-07-27 | $17.26 | $25.22 | 42,600 | — | — |
| 2011-07-26 | $17.68 | $25.83 | 13,400 | — | — |
| 2011-07-25 | $17.91 | $26.17 | 16,400 | — | — |
| 2011-07-22 | $18.34 | $26.80 | 9,500 | — | — |
| 2011-07-21 | $18.50 | $27.03 | 8,300 | — | — |
| 2011-07-20 | $17.93 | $26.20 | 6,800 | — | — |
| 2011-07-19 | $18.50 | $27.03 | 13,800 | — | — |
| 2011-07-18 | $17.50 | $25.57 | 4,200 | — | — |
| 2011-07-15 | $17.93 | $26.20 | 14,200 | — | — |
| 2011-07-14 | $17.83 | $26.05 | 8,300 | — | — |
| 2011-07-13 | $18.17 | $26.55 | 14,200 | — | — |
| 2011-07-12 | $18.05 | $26.37 | 7,400 | — | — |
| 2011-07-11 | $18.25 | $26.66 | 14,000 | — | — |
| 2011-07-08 | $18.20 | $26.59 | 2,400 | — | — |
| 2011-07-07 | $18.50 | $27.03 | 11,400 | — | — |
| 2011-07-06 | $18.57 | $27.13 | 5,400 | — | — |
| 2011-07-05 | $18.44 | $26.94 | 4,100 | — | — |
| 2011-07-01 | $18.45 | $26.96 | 6,800 | — | — |
| 2011-06-30 | $18.16 | $26.53 | 8,600 | — | — |
| 2011-06-29 | $18.33 | $26.78 | 1,800 | — | — |
| 2011-06-28 | $18.50 | $27.03 | 11,600 | — | — |
| 2011-06-27 | $18.50 | $27.03 | 12,600 | — | — |
| 2011-06-24 | $18.16 | $26.53 | 53,400 | — | — |
| 2011-06-23 | $17.43 | $25.47 | 17,600 | — | — |
| 2011-06-22 | $17.23 | $25.17 | 4,000 | — | — |
| 2011-06-21 | $17.55 | $25.64 | 12,100 | — | — |
| 2011-06-20 | $17.00 | $24.84 | 3,200 | — | — |
| 2011-06-17 | $16.78 | $24.52 | 30,800 | — | — |
| 2011-06-16 | $16.91 | $24.71 | 18,800 | — | — |
| 2011-06-15 | $16.75 | $24.47 | 13,500 | — | — |
| 2011-06-14 | $16.95 | $24.77 | 5,900 | — | — |
| 2011-06-13 | $16.70 | $24.40 | 4,100 | — | — |
| 2011-06-10 | $16.63 | $24.30 | 10,300 | — | — |
| 2011-06-09 | $16.77 | $24.50 | 9,200 | — | — |
| 2011-06-08 | $16.96 | $24.78 | 5,900 | — | — |
| 2011-06-07 | $16.91 | $24.71 | 6,400 | — | — |
| 2011-06-06 | $16.65 | $24.33 | 15,800 | — | — |
| 2011-06-03 | $16.57 | $24.21 | 16,000 | — | — |
| 2011-06-02 | $16.84 | $24.60 | 20,400 | — | — |
| 2011-06-01 | $16.73 | $24.44 | 18,000 | — | — |
| 2011-05-31 | $17.31 | $25.29 | 25,300 | — | — |
| 2011-05-27 | $17.47 | $25.52 | 2,700 | — | — |
| 2011-05-26 | $17.65 | $25.79 | 3,900 | — | — |
| 2011-05-25 | $17.27 | $25.23 | 4,900 | — | — |
| 2011-05-24 | $17.18 | $25.10 | 15,800 | — | — |
| 2011-05-23 | $18.06 | $26.39 | 9,600 | — | — |
| 2011-05-20 | $17.65 | $25.79 | 11,900 | — | — |
| 2011-05-19 | $17.82 | $26.04 | 5,600 | — | — |
| 2011-05-18 | $17.95 | $26.23 | 11,500 | — | — |
| 2011-05-17 | $17.34 | $25.34 | 5,200 | — | — |
| 2011-05-16 | $16.78 | $24.52 | 7,900 | — | — |
| 2011-05-13 | $17.20 | $25.13 | 3,600 | — | — |
| 2011-05-12 | $17.67 | $25.82 | 4,100 | — | — |
| 2011-05-11 | $17.57 | $25.67 | 2,700 | — | — |
| 2011-05-10 | $18.00 | $26.30 | 2,300 | — | — |
| 2011-05-09 | $17.63 | $25.76 | 5,800 | — | — |
| 2011-05-06 | $17.09 | $24.97 | 11,000 | — | — |
| 2011-05-05 | $16.79 | $24.53 | 15,500 | — | — |
| 2011-05-04 | $17.21 | $25.15 | 7,800 | — | — |
| 2011-05-03 | $17.39 | $25.41 | 9,400 | — | — |
| 2011-05-02 | $17.39 | $25.41 | 6,900 | — | — |
| 2011-04-29 | $18.46 | $26.97 | 6,800 | — | — |
| 2011-04-28 | $18.15 | $26.52 | 3,200 | — | — |
| 2011-04-27 | $18.36 | $26.64 | 4,200 | — | — |
| 2011-04-26 | $18.38 | $26.66 | 3,300 | — | — |
| 2011-04-25 | $17.85 | $25.90 | 2,400 | — | — |
| 2011-04-21 | $18.17 | $26.36 | 1,900 | — | — |
| 2011-04-20 | $18.12 | $26.29 | 6,600 | — | — |
| 2011-04-19 | $17.62 | $25.56 | 4,600 | — | — |
| 2011-04-18 | $17.58 | $25.50 | 6,700 | — | — |
| 2011-04-15 | $17.65 | $25.61 | 11,000 | — | — |
| 2011-04-14 | $17.75 | $25.75 | 3,500 | — | — |
| 2011-04-13 | $17.61 | $25.55 | 15,500 | — | — |
| 2011-04-12 | $17.97 | $26.07 | 5,500 | — | — |
| 2011-04-11 | $18.18 | $26.37 | 7,500 | — | — |
| 2011-04-08 | $18.66 | $27.07 | 2,800 | — | — |
| 2011-04-07 | $18.92 | $27.45 | 2,600 | — | — |
| 2011-04-06 | $18.90 | $27.42 | 2,100 | — | — |
| 2011-04-05 | $18.80 | $27.27 | 4,800 | — | — |
| 2011-04-04 | $18.86 | $27.36 | 2,200 | — | — |
| 2011-04-01 | $18.93 | $27.46 | 4,000 | — | — |
| 2011-03-31 | $19.10 | $27.71 | 31,200 | — | — |
| 2011-03-30 | $19.32 | $28.03 | 6,200 | — | — |
| 2011-03-29 | $18.99 | $27.55 | 3,300 | — | — |
| 2011-03-28 | $18.66 | $27.07 | 8,800 | — | — |
| 2011-03-25 | $18.82 | $27.30 | 4,600 | — | — |
| 2011-03-24 | $18.59 | $26.97 | 5,000 | — | — |
| 2011-03-23 | $18.57 | $26.94 | 3,100 | — | — |
| 2011-03-22 | $18.35 | $26.62 | 6,100 | — | — |
| 2011-03-21 | $18.27 | $26.50 | 10,800 | — | — |
| 2011-03-18 | $17.77 | $25.78 | 34,500 | — | — |
| 2011-03-17 | $17.36 | $25.18 | 12,000 | — | — |
| 2011-03-16 | $17.25 | $25.03 | 15,900 | — | — |
| 2011-03-15 | $17.39 | $25.23 | 12,500 | — | — |
| 2011-03-14 | $17.73 | $25.72 | 5,700 | — | — |
| 2011-03-11 | $17.88 | $25.94 | 15,900 | — | — |
| 2011-03-10 | $17.57 | $25.49 | 16,400 | — | — |
| 2011-03-09 | $18.33 | $26.59 | 1,400 | — | — |
| 2011-03-08 | $18.31 | $26.56 | 9,500 | — | — |
| 2011-03-07 | $17.94 | $26.03 | 11,600 | — | — |
| 2011-03-04 | $18.13 | $26.30 | 6,300 | — | — |
| 2011-03-03 | $18.49 | $26.82 | 6,900 | — | — |
| 2011-03-02 | $18.26 | $26.49 | 5,900 | — | — |
| 2011-03-01 | $18.18 | $26.37 | 5,300 | — | — |
| 2011-02-28 | $18.82 | $27.30 | 7,000 | — | — |
| 2011-02-25 | $18.35 | $26.62 | 9,500 | — | — |
| 2011-02-24 | $18.39 | $26.68 | 16,500 | — | — |
| 2011-02-23 | $18.30 | $26.55 | 6,000 | — | — |
| 2011-02-22 | $18.81 | $27.29 | 6,800 | — | — |
| 2011-02-18 | $18.99 | $27.55 | 13,400 | — | — |
| 2011-02-17 | $18.71 | $27.14 | 4,500 | — | — |
| 2011-02-16 | $18.69 | $27.11 | 8,000 | — | — |
| 2011-02-15 | $18.28 | $26.52 | 8,400 | — | — |
| 2011-02-14 | $18.31 | $26.56 | 4,600 | — | — |
| 2011-02-11 | $18.58 | $26.95 | 6,500 | — | — |
| 2011-02-10 | $18.26 | $26.49 | 6,500 | — | — |
| 2011-02-09 | $18.22 | $26.43 | 4,200 | — | — |
| 2011-02-08 | $18.13 | $26.30 | 7,800 | — | — |
| 2011-02-07 | $18.14 | $26.32 | 6,100 | — | — |
| 2011-02-04 | $18.01 | $26.13 | 11,000 | — | — |
| 2011-02-03 | $18.38 | $26.66 | 2,000 | — | — |
| 2011-02-02 | $18.90 | $27.42 | 3,100 | — | — |
| 2011-02-01 | $18.87 | $27.38 | 4,800 | — | — |
| 2011-01-31 | $18.05 | $26.19 | 14,900 | — | — |
| 2011-01-28 | $17.87 | $25.92 | 15,000 | — | — |
| 2011-01-27 | $19.36 | $27.93 | 2,100 | — | — |
| 2011-01-26 | $19.55 | $28.20 | 4,800 | — | — |
| 2011-01-25 | $19.41 | $28.00 | 8,700 | — | — |
| 2011-01-24 | $19.55 | $28.20 | 42,100 | — | — |
| 2011-01-21 | $19.51 | $28.14 | 13,100 | — | — |
| 2011-01-20 | $19.24 | $27.75 | 9,500 | — | — |
| 2011-01-19 | $19.89 | $28.69 | 11,000 | — | — |
| 2011-01-18 | $21.13 | $30.48 | 4,500 | — | — |
| 2011-01-14 | $21.20 | $30.58 | 8,400 | — | — |
| 2011-01-13 | $20.87 | $30.10 | 5,700 | — | — |
| 2011-01-12 | $20.77 | $29.96 | 7,100 | — | — |
| 2011-01-11 | $20.27 | $29.24 | 2,200 | — | — |
| 2011-01-10 | $20.44 | $29.48 | 5,800 | — | — |
| 2011-01-07 | $20.60 | $29.72 | 6,300 | — | — |
| 2011-01-06 | $21.00 | $30.29 | 2,900 | — | — |
| 2011-01-05 | $21.30 | $30.72 | 5,300 | — | — |
| 2011-01-04 | $21.48 | $30.98 | 7,100 | — | — |
| 2011-01-03 | $21.76 | $31.39 | 7,600 | — | — |