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
- 1990-03-26 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 | $18.77 | $29.27 | 21,600 | — | — |
| 2011-12-29 | $18.84 | $29.39 | 32,400 | — | — |
| 2011-12-28 | $18.54 | $28.92 | 61,000 | — | — |
| 2011-12-27 | $18.64 | $28.86 | 23,200 | — | — |
| 2011-12-23 | $18.78 | $29.07 | 15,200 | — | — |
| 2011-12-22 | $18.81 | $29.12 | 23,000 | — | — |
| 2011-12-21 | $18.72 | $28.99 | 21,400 | — | — |
| 2011-12-20 | $18.58 | $28.76 | 48,200 | — | — |
| 2011-12-19 | $17.79 | $27.54 | 54,000 | — | — |
| 2011-12-16 | $18.08 | $28.00 | 88,200 | — | — |
| 2011-12-15 | $18.24 | $28.24 | 22,600 | — | — |
| 2011-12-14 | $18.13 | $28.06 | 28,000 | — | — |
| 2011-12-13 | $17.71 | $27.41 | 27,000 | — | — |
| 2011-12-12 | $18.28 | $28.30 | 44,800 | — | — |
| 2011-12-09 | $18.58 | $28.78 | 21,800 | — | — |
| 2011-12-08 | $18.03 | $27.91 | 30,400 | — | — |
| 2011-12-07 | $18.82 | $29.13 | 18,600 | — | — |
| 2011-12-06 | $18.74 | $29.02 | 25,200 | — | — |
| 2011-12-05 | $18.62 | $28.82 | 32,400 | — | — |
| 2011-12-02 | $18.25 | $28.25 | 110,600 | — | — |
| 2011-12-01 | $18.10 | $28.03 | 60,400 | — | — |
| 2011-11-30 | $18.57 | $28.75 | 111,800 | — | — |
| 2011-11-29 | $16.95 | $26.24 | 40,400 | — | — |
| 2011-11-28 | $17.04 | $26.38 | 61,000 | — | — |
| 2011-11-25 | $16.53 | $25.59 | 32,400 | — | — |
| 2011-11-23 | $16.65 | $25.78 | 58,800 | — | — |
| 2011-11-22 | $17.45 | $27.02 | 22,800 | — | — |
| 2011-11-21 | $17.88 | $27.68 | 32,800 | — | — |
| 2011-11-18 | $18.37 | $28.44 | 14,800 | — | — |
| 2011-11-17 | $18.06 | $27.96 | 21,400 | — | — |
| 2011-11-16 | $18.19 | $28.16 | 21,400 | — | — |
| 2011-11-15 | $18.51 | $28.66 | 22,400 | — | — |
| 2011-11-14 | $18.01 | $27.89 | 24,200 | — | — |
| 2011-11-11 | $18.63 | $28.84 | 39,600 | — | — |
| 2011-11-10 | $18.36 | $28.42 | 16,400 | — | — |
| 2011-11-09 | $18.06 | $27.96 | 41,800 | — | — |
| 2011-11-08 | $19.26 | $29.83 | 33,800 | — | — |
| 2011-11-07 | $18.91 | $29.27 | 35,600 | — | — |
| 2011-11-04 | $19.15 | $29.64 | 32,000 | — | — |
| 2011-11-03 | $19.59 | $30.34 | 29,200 | — | — |
| 2011-11-02 | $18.88 | $29.23 | 30,000 | — | — |
| 2011-11-01 | $18.28 | $28.30 | 71,800 | — | — |
| 2011-10-31 | $19.35 | $29.96 | 44,400 | — | — |
| 2011-10-28 | $20.01 | $30.99 | 35,400 | — | — |
| 2011-10-27 | $20.15 | $31.19 | 90,400 | — | — |
| 2011-10-26 | $18.95 | $29.33 | 24,000 | — | — |
| 2011-10-25 | $18.56 | $28.74 | 32,600 | — | — |
| 2011-10-24 | $19.37 | $29.99 | 32,800 | — | — |
| 2011-10-21 | $18.73 | $29.00 | 64,000 | — | — |
| 2011-10-20 | $18.11 | $28.04 | 10,200 | — | — |
| 2011-10-19 | $18.23 | $28.22 | 24,600 | — | — |
| 2011-10-18 | $18.61 | $28.81 | 58,200 | — | — |
| 2011-10-17 | $17.81 | $27.58 | 32,800 | — | — |
| 2011-10-14 | $18.61 | $28.81 | 53,000 | — | — |
| 2011-10-13 | $17.71 | $27.42 | 26,000 | — | — |
| 2011-10-12 | $18.31 | $28.35 | 40,000 | — | — |
| 2011-10-11 | $17.78 | $27.53 | 25,600 | — | — |
| 2011-10-10 | $17.73 | $27.45 | 42,800 | — | — |
| 2011-10-07 | $16.97 | $26.27 | 26,200 | — | — |
| 2011-10-06 | $17.94 | $27.78 | 36,000 | — | — |
| 2011-10-05 | $17.36 | $26.87 | 24,600 | — | — |
| 2011-10-04 | $17.33 | $26.83 | 89,400 | — | — |
| 2011-10-03 | $15.73 | $24.35 | 58,200 | — | — |
| 2011-09-30 | $16.58 | $25.67 | 56,200 | — | — |
| 2011-09-29 | $16.26 | $25.18 | 29,200 | — | — |
| 2011-09-28 | $15.76 | $24.39 | 43,200 | — | — |
| 2011-09-27 | $16.38 | $25.15 | 45,000 | — | — |
| 2011-09-26 | $16.15 | $24.79 | 42,400 | — | — |
| 2011-09-23 | $15.88 | $24.39 | 52,600 | — | — |
| 2011-09-22 | $15.34 | $23.55 | 104,400 | — | — |
| 2011-09-21 | $15.63 | $23.99 | 49,600 | — | — |
| 2011-09-20 | $16.57 | $25.44 | 21,800 | — | — |
| 2011-09-19 | $17.03 | $26.14 | 54,600 | — | — |
| 2011-09-16 | $17.31 | $26.57 | 65,800 | — | — |
| 2011-09-15 | $17.67 | $27.13 | 19,400 | — | — |
| 2011-09-14 | $17.50 | $26.87 | 47,400 | — | — |
| 2011-09-13 | $17.31 | $26.58 | 38,200 | — | — |
| 2011-09-12 | $17.01 | $26.13 | 23,600 | — | — |
| 2011-09-09 | $16.72 | $25.68 | 67,600 | — | — |
| 2011-09-08 | $17.20 | $26.40 | 36,800 | — | — |
| 2011-09-07 | $17.63 | $27.06 | 43,600 | — | — |
| 2011-09-06 | $16.77 | $25.75 | 36,800 | — | — |
| 2011-09-02 | $16.86 | $25.89 | 102,800 | — | — |
| 2011-09-01 | $17.44 | $26.78 | 54,600 | — | — |
| 2011-08-31 | $17.86 | $27.43 | 49,400 | — | — |
| 2011-08-30 | $17.86 | $27.43 | 70,000 | — | — |
| 2011-08-29 | $18.05 | $27.71 | 67,000 | — | — |
| 2011-08-26 | $17.43 | $26.77 | 40,000 | — | — |
| 2011-08-25 | $17.18 | $26.38 | 99,800 | — | — |
| 2011-08-24 | $17.47 | $26.83 | 33,400 | — | — |
| 2011-08-23 | $16.86 | $25.88 | 93,200 | — | — |
| 2011-08-22 | $16.17 | $24.84 | 37,400 | — | — |
| 2011-08-19 | $16.21 | $24.89 | 87,800 | — | — |
| 2011-08-18 | $16.31 | $25.04 | 82,800 | — | — |
| 2011-08-17 | $16.76 | $25.74 | 41,400 | — | — |
| 2011-08-16 | $16.82 | $25.83 | 40,400 | — | — |
| 2011-08-15 | $17.13 | $26.30 | 51,200 | — | — |
| 2011-08-12 | $16.63 | $25.54 | 65,200 | — | — |
| 2011-08-11 | $17.36 | $26.65 | 54,000 | — | — |
| 2011-08-10 | $16.50 | $25.34 | 62,800 | — | — |
| 2011-08-09 | $17.39 | $26.70 | 121,200 | — | — |
| 2011-08-08 | $16.93 | $26.00 | 113,000 | — | — |
| 2011-08-05 | $18.82 | $28.89 | 31,200 | — | — |
| 2011-08-04 | $18.82 | $28.89 | 78,200 | — | — |
| 2011-08-03 | $19.36 | $29.72 | 40,800 | — | — |
| 2011-08-02 | $19.08 | $29.29 | 28,000 | — | — |
| 2011-08-01 | $19.23 | $29.53 | 79,800 | — | — |
| 2011-07-29 | $19.07 | $29.28 | 94,200 | — | — |
| 2011-07-28 | $19.04 | $29.23 | 26,000 | — | — |
| 2011-07-27 | $19.21 | $29.49 | 51,000 | — | — |
| 2011-07-26 | $19.31 | $29.64 | 35,400 | — | — |
| 2011-07-25 | $19.30 | $29.63 | 64,200 | — | — |
| 2011-07-22 | $19.47 | $29.89 | 50,600 | — | — |
| 2011-07-21 | $19.51 | $29.96 | 21,000 | — | — |
| 2011-07-20 | $19.30 | $29.64 | 49,200 | — | — |
| 2011-07-19 | $19.82 | $30.44 | 26,400 | — | — |
| 2011-07-18 | $19.29 | $29.61 | 18,600 | — | — |
| 2011-07-15 | $19.46 | $29.87 | 65,400 | — | — |
| 2011-07-14 | $19.37 | $29.74 | 28,000 | — | — |
| 2011-07-13 | $19.85 | $30.48 | 37,600 | — | — |
| 2011-07-12 | $19.67 | $30.20 | 96,400 | — | — |
| 2011-07-11 | $19.55 | $30.02 | 48,000 | — | — |
| 2011-07-08 | $19.66 | $30.19 | 17,000 | — | — |
| 2011-07-07 | $19.85 | $30.48 | 20,600 | — | — |
| 2011-07-06 | $19.58 | $30.07 | 33,600 | — | — |
| 2011-07-05 | $19.37 | $29.74 | 22,600 | — | — |
| 2011-07-01 | $19.41 | $29.80 | 28,400 | — | — |
| 2011-06-30 | $19.30 | $29.64 | 28,000 | — | — |
| 2011-06-29 | $19.33 | $29.68 | 18,400 | — | — |
| 2011-06-28 | $19.40 | $29.78 | 42,800 | — | — |
| 2011-06-27 | $19.33 | $29.50 | 30,400 | — | — |
| 2011-06-24 | $19.10 | $29.14 | 229,400 | — | — |
| 2011-06-23 | $18.78 | $28.64 | 132,400 | — | — |
| 2011-06-22 | $19.05 | $29.06 | 32,000 | — | — |
| 2011-06-21 | $19.72 | $30.09 | 24,600 | — | — |
| 2011-06-20 | $19.43 | $29.64 | 37,800 | — | — |
| 2011-06-17 | $18.92 | $28.87 | 58,800 | — | — |
| 2011-06-16 | $19.10 | $29.14 | 17,400 | — | — |
| 2011-06-15 | $18.58 | $28.35 | 158,600 | — | — |
| 2011-06-14 | $18.95 | $28.91 | 29,200 | — | — |
| 2011-06-13 | $18.85 | $28.76 | 78,800 | — | — |
| 2011-06-10 | $18.49 | $28.20 | 115,600 | — | — |
| 2011-06-09 | $18.53 | $28.26 | 56,600 | — | — |
| 2011-06-08 | $18.83 | $28.72 | 24,000 | — | — |
| 2011-06-07 | $19.25 | $29.38 | 15,600 | — | — |
| 2011-06-06 | $19.07 | $29.09 | 28,400 | — | — |
| 2011-06-03 | $18.99 | $28.96 | 64,000 | — | — |
| 2011-06-02 | $19.23 | $29.33 | 25,600 | — | — |
| 2011-06-01 | $19.08 | $29.10 | 64,000 | — | — |
| 2011-05-31 | $19.99 | $30.49 | 150,800 | — | — |
| 2011-05-27 | $19.05 | $29.06 | 27,800 | — | — |
| 2011-05-26 | $19.11 | $29.15 | 59,000 | — | — |
| 2011-05-25 | $18.95 | $28.91 | 38,200 | — | — |
| 2011-05-24 | $18.94 | $28.90 | 73,000 | — | — |
| 2011-05-23 | $18.95 | $28.91 | 30,000 | — | — |
| 2011-05-20 | $19.33 | $29.48 | 41,800 | — | — |
| 2011-05-19 | $19.82 | $30.23 | 19,400 | — | — |
| 2011-05-18 | $19.93 | $30.41 | 22,400 | — | — |
| 2011-05-17 | $20.00 | $30.51 | 74,200 | — | — |
| 2011-05-16 | $20.00 | $30.51 | 49,600 | — | — |
| 2011-05-13 | $19.76 | $30.15 | 22,000 | — | — |
| 2011-05-12 | $20.41 | $31.13 | 50,000 | — | — |
| 2011-05-11 | $19.98 | $30.48 | 78,400 | — | — |
| 2011-05-10 | $20.11 | $30.68 | 28,000 | — | — |
| 2011-05-09 | $19.90 | $30.36 | 20,000 | — | — |
| 2011-05-06 | $20.03 | $30.55 | 26,000 | — | — |
| 2011-05-05 | $20.00 | $30.51 | 77,000 | — | — |
| 2011-05-04 | $19.80 | $30.21 | 45,600 | — | — |
| 2011-05-03 | $20.05 | $30.58 | 206,000 | — | — |
| 2011-05-02 | $19.72 | $30.09 | 18,200 | — | — |
| 2011-04-29 | $20.14 | $30.72 | 78,000 | — | — |
| 2011-04-28 | $20.16 | $30.75 | 36,000 | — | — |
| 2011-04-27 | $20.08 | $30.63 | 26,000 | — | — |
| 2011-04-26 | $20.15 | $30.74 | 47,800 | — | — |
| 2011-04-25 | $19.77 | $30.16 | 33,000 | — | — |
| 2011-04-21 | $19.90 | $30.36 | 47,200 | — | — |
| 2011-04-20 | $19.75 | $30.14 | 79,600 | — | — |
| 2011-04-19 | $19.67 | $30.01 | 112,400 | — | — |
| 2011-04-18 | $19.91 | $30.37 | 19,600 | — | — |
| 2011-04-15 | $20.28 | $30.94 | 32,600 | — | — |
| 2011-04-14 | $20.25 | $30.90 | 56,400 | — | — |
| 2011-04-13 | $20.26 | $30.92 | 119,200 | — | — |
| 2011-04-12 | $20.29 | $30.96 | 17,600 | — | — |
| 2011-04-11 | $20.48 | $31.25 | 28,800 | — | — |
| 2011-04-08 | $20.54 | $31.33 | 33,600 | — | — |
| 2011-04-07 | $21.01 | $32.05 | 17,800 | — | — |
| 2011-04-06 | $21.36 | $32.58 | 15,600 | — | — |
| 2011-04-05 | $21.29 | $32.48 | 24,800 | — | — |
| 2011-04-04 | $21.35 | $32.57 | 115,200 | — | — |
| 2011-04-01 | $21.48 | $32.76 | 130,200 | — | — |
| 2011-03-31 | $21.34 | $32.56 | 62,600 | — | — |
| 2011-03-30 | $21.20 | $32.34 | 66,800 | — | — |
| 2011-03-29 | $21.01 | $32.06 | 16,000 | — | — |
| 2011-03-28 | $21.10 | $32.00 | 58,200 | — | — |
| 2011-03-25 | $21.56 | $32.70 | 90,600 | — | — |
| 2011-03-24 | $21.51 | $32.62 | 32,000 | — | — |
| 2011-03-23 | $21.56 | $32.70 | 25,000 | — | — |
| 2011-03-22 | $21.20 | $32.15 | 29,600 | — | — |
| 2011-03-21 | $21.00 | $31.85 | 52,800 | — | — |
| 2011-03-18 | $20.50 | $31.09 | 208,200 | — | — |
| 2011-03-17 | $20.68 | $31.36 | 65,200 | — | — |
| 2011-03-16 | $20.76 | $31.49 | 49,600 | — | — |
| 2011-03-15 | $21.12 | $32.02 | 69,600 | — | — |
| 2011-03-14 | $21.13 | $32.04 | 39,600 | — | — |
| 2011-03-11 | $21.13 | $32.04 | 34,600 | — | — |
| 2011-03-10 | $21.08 | $31.98 | 30,600 | — | — |
| 2011-03-09 | $21.50 | $32.61 | 9,800 | — | — |
| 2011-03-08 | $21.40 | $32.45 | 19,200 | — | — |
| 2011-03-07 | $21.01 | $31.86 | 27,000 | — | — |
| 2011-03-04 | $21.33 | $32.34 | 21,800 | — | — |
| 2011-03-03 | $21.51 | $32.62 | 40,200 | — | — |
| 2011-03-02 | $20.95 | $31.77 | 13,800 | — | — |
| 2011-03-01 | $20.89 | $31.68 | 21,000 | — | — |
| 2011-02-28 | $21.02 | $31.88 | 24,000 | — | — |
| 2011-02-25 | $20.97 | $31.80 | 12,200 | — | — |
| 2011-02-24 | $20.83 | $31.59 | 24,200 | — | — |
| 2011-02-23 | $20.76 | $31.49 | 14,800 | — | — |
| 2011-02-22 | $20.93 | $31.74 | 60,400 | — | — |
| 2011-02-18 | $21.51 | $32.63 | 38,600 | — | — |
| 2011-02-17 | $21.46 | $32.55 | 39,000 | — | — |
| 2011-02-16 | $21.43 | $32.50 | 31,600 | — | — |
| 2011-02-15 | $21.33 | $32.34 | 46,200 | — | — |
| 2011-02-14 | $21.38 | $32.43 | 41,800 | — | — |
| 2011-02-11 | $21.61 | $32.77 | 68,000 | — | — |
| 2011-02-10 | $21.12 | $32.02 | 63,600 | — | — |
| 2011-02-09 | $21.25 | $32.23 | 37,200 | — | — |
| 2011-02-08 | $21.31 | $32.32 | 14,200 | — | — |
| 2011-02-07 | $20.71 | $31.41 | 45,200 | — | — |
| 2011-02-04 | $20.33 | $30.83 | 18,400 | — | — |
| 2011-02-03 | $20.39 | $30.92 | 31,800 | — | — |
| 2011-02-02 | $20.64 | $31.30 | 7,800 | — | — |
| 2011-02-01 | $20.78 | $31.52 | 21,600 | — | — |
| 2011-01-31 | $20.28 | $30.76 | 77,000 | — | — |
| 2011-01-28 | $20.51 | $31.11 | 55,800 | — | — |
| 2011-01-27 | $21.06 | $31.94 | 10,400 | — | — |
| 2011-01-26 | $21.22 | $32.18 | 26,800 | — | — |
| 2011-01-25 | $20.97 | $31.80 | 15,000 | — | — |
| 2011-01-24 | $21.00 | $31.84 | 14,200 | — | — |
| 2011-01-21 | $20.90 | $31.69 | 32,400 | — | — |
| 2011-01-20 | $21.55 | $32.68 | 19,000 | — | — |
| 2011-01-19 | $21.84 | $33.12 | 41,400 | — | — |
| 2011-01-18 | $22.12 | $33.55 | 23,800 | — | — |
| 2011-01-14 | $22.09 | $33.50 | 45,000 | — | — |
| 2011-01-13 | $21.61 | $32.77 | 26,000 | — | — |
| 2011-01-12 | $21.58 | $32.74 | 14,600 | — | — |
| 2011-01-11 | $21.24 | $32.21 | 22,200 | — | — |
| 2011-01-10 | $21.09 | $31.99 | 40,200 | — | — |
| 2011-01-07 | $21.19 | $32.14 | 30,400 | — | — |
| 2011-01-06 | $21.11 | $32.01 | 28,400 | — | — |
| 2011-01-05 | $21.13 | $32.05 | 96,200 | — | — |
| 2011-01-04 | $20.75 | $31.47 | 51,200 | — | — |
| 2011-01-03 | $21.03 | $31.89 | 26,200 | — | — |