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
- 2007-02-22 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 | $19.12 | $33.18 | 146,700 | — | — |
| 2011-12-29 | $19.17 | $33.27 | 86,800 | — | — |
| 2011-12-28 | $18.92 | $32.84 | 80,800 | — | — |
| 2011-12-27 | $18.95 | $32.89 | 164,500 | — | — |
| 2011-12-23 | $18.92 | $32.84 | 65,900 | — | — |
| 2011-12-22 | $18.89 | $32.78 | 167,600 | — | — |
| 2011-12-21 | $18.59 | $32.26 | 146,200 | — | — |
| 2011-12-20 | $18.80 | $32.63 | 190,600 | — | — |
| 2011-12-19 | $18.10 | $31.41 | 133,100 | — | — |
| 2011-12-16 | $18.22 | $31.62 | 245,800 | — | — |
| 2011-12-15 | $18.08 | $31.38 | 129,000 | — | — |
| 2011-12-14 | $18.18 | $31.55 | 192,800 | — | — |
| 2011-12-13 | $18.16 | $31.52 | 130,700 | — | — |
| 2011-12-12 | $18.44 | $32.00 | 200,900 | — | — |
| 2011-12-09 | $18.93 | $32.04 | 250,600 | — | — |
| 2011-12-08 | $18.52 | $31.34 | 226,400 | — | — |
| 2011-12-07 | $19.08 | $32.29 | 177,700 | — | — |
| 2011-12-06 | $18.89 | $31.97 | 222,000 | — | — |
| 2011-12-05 | $18.63 | $31.53 | 276,000 | — | — |
| 2011-12-02 | $18.55 | $31.39 | 161,700 | — | — |
| 2011-12-01 | $18.27 | $30.92 | 173,100 | — | — |
| 2011-11-30 | $18.11 | $30.65 | 811,300 | — | — |
| 2011-11-29 | $17.52 | $29.65 | 190,600 | — | — |
| 2011-11-28 | $17.53 | $29.67 | 157,400 | — | — |
| 2011-11-25 | $16.78 | $28.40 | 122,800 | — | — |
| 2011-11-23 | $16.83 | $28.48 | 196,000 | — | — |
| 2011-11-22 | $17.28 | $29.24 | 152,200 | — | — |
| 2011-11-21 | $17.45 | $29.53 | 177,600 | — | — |
| 2011-11-18 | $17.56 | $29.72 | 289,600 | — | — |
| 2011-11-17 | $17.34 | $29.35 | 171,100 | — | — |
| 2011-11-16 | $17.15 | $29.02 | 255,600 | — | — |
| 2011-11-15 | $17.35 | $29.36 | 223,900 | — | — |
| 2011-11-14 | $17.29 | $29.26 | 232,200 | — | — |
| 2011-11-11 | $17.26 | $29.21 | 202,100 | — | — |
| 2011-11-10 | $17.02 | $28.80 | 222,600 | — | — |
| 2011-11-09 | $16.58 | $28.06 | 215,400 | — | — |
| 2011-11-08 | $17.06 | $28.87 | 266,900 | — | — |
| 2011-11-07 | $17.07 | $28.89 | 134,500 | — | — |
| 2011-11-04 | $16.94 | $28.67 | 100,300 | — | — |
| 2011-11-03 | $16.89 | $28.58 | 288,500 | — | — |
| 2011-11-02 | $16.28 | $27.55 | 65,200 | — | — |
| 2011-11-01 | $16.10 | $27.25 | 168,700 | — | — |
| 2011-10-31 | $16.76 | $28.36 | 138,100 | — | — |
| 2011-10-28 | $16.78 | $28.40 | 124,400 | — | — |
| 2011-10-27 | $16.95 | $28.69 | 269,500 | — | — |
| 2011-10-26 | $16.37 | $27.70 | 121,400 | — | — |
| 2011-10-25 | $15.87 | $26.86 | 113,600 | — | — |
| 2011-10-24 | $16.06 | $27.18 | 120,800 | — | — |
| 2011-10-21 | $15.97 | $27.03 | 140,400 | — | — |
| 2011-10-20 | $15.90 | $26.91 | 93,400 | — | — |
| 2011-10-19 | $15.96 | $27.01 | 104,900 | — | — |
| 2011-10-18 | $16.32 | $27.62 | 105,800 | — | — |
| 2011-10-17 | $15.82 | $26.77 | 84,600 | — | — |
| 2011-10-14 | $16.17 | $27.37 | 163,500 | — | — |
| 2011-10-13 | $16.03 | $27.13 | 82,800 | — | — |
| 2011-10-12 | $15.86 | $26.84 | 212,300 | — | — |
| 2011-10-11 | $16.07 | $27.20 | 115,000 | — | — |
| 2011-10-10 | $15.78 | $26.71 | 143,200 | — | — |
| 2011-10-07 | $15.14 | $25.62 | 178,200 | — | — |
| 2011-10-06 | $15.30 | $25.89 | 152,000 | — | — |
| 2011-10-05 | $15.20 | $25.72 | 131,300 | — | — |
| 2011-10-04 | $15.10 | $25.56 | 337,900 | — | — |
| 2011-10-03 | $14.42 | $24.40 | 232,000 | — | — |
| 2011-09-30 | $15.22 | $25.76 | 154,300 | — | — |
| 2011-09-29 | $15.40 | $26.06 | 135,200 | — | — |
| 2011-09-28 | $15.06 | $25.49 | 154,100 | — | — |
| 2011-09-27 | $15.81 | $26.76 | 211,000 | — | — |
| 2011-09-26 | $15.28 | $25.86 | 121,400 | — | — |
| 2011-09-23 | $15.03 | $25.44 | 168,400 | — | — |
| 2011-09-22 | $14.93 | $25.27 | 355,400 | — | — |
| 2011-09-21 | $15.67 | $26.52 | 176,800 | — | — |
| 2011-09-20 | $16.00 | $27.08 | 101,300 | — | — |
| 2011-09-19 | $16.12 | $27.28 | 188,500 | — | — |
| 2011-09-16 | $16.49 | $27.91 | 188,000 | — | — |
| 2011-09-15 | $16.42 | $27.79 | 116,700 | — | — |
| 2011-09-14 | $16.53 | $27.98 | 185,000 | — | — |
| 2011-09-13 | $16.58 | $28.06 | 165,500 | — | — |
| 2011-09-12 | $16.71 | $28.28 | 201,300 | — | — |
| 2011-09-09 | $16.98 | $27.99 | 234,300 | — | — |
| 2011-09-08 | $16.98 | $27.99 | 206,600 | — | — |
| 2011-09-07 | $17.21 | $28.37 | 293,400 | — | — |
| 2011-09-06 | $17.11 | $28.21 | 167,200 | — | — |
| 2011-09-02 | $17.04 | $28.09 | 215,200 | — | — |
| 2011-09-01 | $17.15 | $28.27 | 412,700 | — | — |
| 2011-08-31 | $16.75 | $27.61 | 605,400 | — | — |
| 2011-08-30 | $17.15 | $28.27 | 213,700 | — | — |
| 2011-08-29 | $17.18 | $28.32 | 325,700 | — | — |
| 2011-08-26 | $17.13 | $28.24 | 256,100 | — | — |
| 2011-08-25 | $17.01 | $28.04 | 411,900 | — | — |
| 2011-08-24 | $17.05 | $28.11 | 2,172,000 | — | — |
| 2011-08-23 | $18.21 | $30.02 | 212,300 | — | — |
| 2011-08-22 | $17.74 | $29.25 | 105,600 | — | — |
| 2011-08-19 | $17.30 | $28.52 | 127,400 | — | — |
| 2011-08-18 | $17.64 | $29.08 | 178,400 | — | — |
| 2011-08-17 | $18.15 | $29.92 | 127,800 | — | — |
| 2011-08-16 | $18.12 | $29.87 | 125,000 | — | — |
| 2011-08-15 | $18.17 | $29.95 | 148,800 | — | — |
| 2011-08-12 | $17.78 | $29.31 | 132,400 | — | — |
| 2011-08-11 | $17.69 | $29.16 | 206,200 | — | — |
| 2011-08-10 | $15.93 | $26.26 | 197,900 | — | — |
| 2011-08-09 | $17.13 | $28.24 | 403,400 | — | — |
| 2011-08-08 | $15.88 | $26.18 | 456,700 | — | — |
| 2011-08-05 | $17.93 | $29.56 | 305,300 | — | — |
| 2011-08-04 | $18.02 | $29.71 | 393,300 | — | — |
| 2011-08-03 | $17.91 | $29.53 | 113,300 | — | — |
| 2011-08-02 | $17.44 | $28.75 | 115,200 | — | — |
| 2011-08-01 | $17.90 | $29.51 | 185,100 | — | — |
| 2011-07-29 | $17.19 | $28.34 | 418,800 | — | — |
| 2011-07-28 | $17.79 | $29.33 | 214,800 | — | — |
| 2011-07-27 | $18.03 | $29.72 | 224,200 | — | — |
| 2011-07-26 | $18.79 | $30.98 | 114,200 | — | — |
| 2011-07-25 | $18.75 | $30.91 | 93,500 | — | — |
| 2011-07-22 | $18.74 | $30.89 | 73,700 | — | — |
| 2011-07-21 | $18.72 | $30.86 | 102,500 | — | — |
| 2011-07-20 | $18.56 | $30.60 | 57,100 | — | — |
| 2011-07-19 | $18.64 | $30.73 | 131,100 | — | — |
| 2011-07-18 | $18.53 | $30.55 | 119,400 | — | — |
| 2011-07-15 | $18.71 | $30.84 | 102,200 | — | — |
| 2011-07-14 | $18.69 | $30.81 | 100,600 | — | — |
| 2011-07-13 | $18.71 | $30.84 | 108,800 | — | — |
| 2011-07-12 | $18.65 | $30.75 | 120,900 | — | — |
| 2011-07-11 | $18.64 | $30.73 | 118,800 | — | — |
| 2011-07-08 | $18.78 | $30.96 | 91,200 | — | — |
| 2011-07-07 | $18.85 | $31.08 | 98,400 | — | — |
| 2011-07-06 | $18.74 | $30.89 | 116,600 | — | — |
| 2011-07-05 | $18.67 | $30.78 | 122,900 | — | — |
| 2011-07-01 | $18.54 | $30.56 | 68,900 | — | — |
| 2011-06-30 | $18.46 | $30.43 | 106,600 | — | — |
| 2011-06-29 | $18.33 | $30.22 | 86,700 | — | — |
| 2011-06-28 | $18.40 | $30.33 | 103,400 | — | — |
| 2011-06-27 | $18.58 | $30.63 | 163,500 | — | — |
| 2011-06-24 | $18.75 | $30.91 | 314,100 | — | — |
| 2011-06-23 | $18.60 | $30.66 | 132,900 | — | — |
| 2011-06-22 | $18.28 | $30.14 | 72,400 | — | — |
| 2011-06-21 | $18.53 | $30.55 | 139,600 | — | — |
| 2011-06-20 | $18.25 | $30.09 | 86,900 | — | — |
| 2011-06-17 | $18.11 | $29.86 | 123,400 | — | — |
| 2011-06-16 | $18.25 | $30.09 | 117,600 | — | — |
| 2011-06-15 | $18.24 | $30.07 | 86,700 | — | — |
| 2011-06-14 | $18.28 | $30.14 | 113,400 | — | — |
| 2011-06-13 | $18.27 | $30.12 | 31,800 | — | — |
| 2011-06-10 | $18.94 | $30.50 | 145,200 | — | — |
| 2011-06-09 | $19.07 | $30.71 | 129,400 | — | — |
| 2011-06-08 | $19.17 | $30.87 | 206,700 | — | — |
| 2011-06-07 | $19.11 | $30.77 | 103,400 | — | — |
| 2011-06-06 | $19.02 | $30.63 | 184,600 | — | — |
| 2011-06-03 | $19.00 | $30.59 | 130,900 | — | — |
| 2011-06-02 | $19.07 | $30.71 | 130,200 | — | — |
| 2011-06-01 | $18.80 | $30.27 | 125,600 | — | — |
| 2011-05-31 | $19.19 | $30.90 | 126,700 | — | — |
| 2011-05-27 | $18.83 | $30.32 | 62,400 | — | — |
| 2011-05-26 | $18.70 | $30.11 | 71,300 | — | — |
| 2011-05-25 | $18.47 | $29.74 | 49,200 | — | — |
| 2011-05-24 | $18.38 | $29.60 | 94,300 | — | — |
| 2011-05-23 | $18.40 | $29.63 | 93,400 | — | — |
| 2011-05-20 | $18.38 | $29.60 | 109,900 | — | — |
| 2011-05-19 | $18.22 | $29.34 | 200,500 | — | — |
| 2011-05-18 | $18.56 | $29.89 | 123,200 | — | — |
| 2011-05-17 | $18.43 | $29.68 | 139,400 | — | — |
| 2011-05-16 | $18.62 | $29.98 | 98,100 | — | — |
| 2011-05-13 | $18.58 | $29.92 | 96,500 | — | — |
| 2011-05-12 | $18.95 | $30.51 | 79,000 | — | — |
| 2011-05-11 | $18.87 | $30.39 | 85,400 | — | — |
| 2011-05-10 | $19.04 | $30.66 | 142,100 | — | — |
| 2011-05-09 | $18.80 | $30.27 | 107,000 | — | — |
| 2011-05-06 | $18.80 | $30.27 | 245,400 | — | — |
| 2011-05-05 | $18.13 | $29.19 | 289,200 | — | — |
| 2011-05-04 | $17.86 | $28.76 | 98,000 | — | — |
| 2011-05-03 | $17.75 | $28.58 | 75,000 | — | — |
| 2011-05-02 | $17.80 | $28.66 | 90,000 | — | — |
| 2011-04-29 | $17.86 | $28.76 | 117,000 | — | — |
| 2011-04-28 | $17.81 | $28.68 | 45,300 | — | — |
| 2011-04-27 | $17.66 | $28.44 | 63,900 | — | — |
| 2011-04-26 | $17.75 | $28.58 | 76,500 | — | — |
| 2011-04-25 | $17.71 | $28.52 | 56,100 | — | — |
| 2011-04-21 | $17.79 | $28.65 | 108,500 | — | — |
| 2011-04-20 | $17.52 | $28.21 | 108,700 | — | — |
| 2011-04-19 | $17.53 | $28.23 | 82,400 | — | — |
| 2011-04-18 | $17.83 | $28.71 | 147,000 | — | — |
| 2011-04-15 | $18.30 | $29.47 | 63,000 | — | — |
| 2011-04-14 | $18.21 | $29.32 | 46,400 | — | — |
| 2011-04-13 | $17.96 | $28.92 | 101,300 | — | — |
| 2011-04-12 | $17.65 | $28.42 | 143,400 | — | — |
| 2011-04-11 | $17.94 | $28.89 | 64,000 | — | — |
| 2011-04-08 | $18.39 | $29.61 | 88,700 | — | — |
| 2011-04-07 | $19.01 | $30.61 | 91,200 | — | — |
| 2011-04-06 | $19.24 | $30.98 | 166,000 | — | — |
| 2011-04-05 | $18.78 | $30.24 | 105,900 | — | — |
| 2011-04-04 | $18.55 | $29.87 | 69,700 | — | — |
| 2011-04-01 | $18.30 | $29.47 | 85,400 | — | — |
| 2011-03-31 | $18.06 | $29.08 | 84,000 | — | — |
| 2011-03-30 | $17.72 | $28.53 | 69,800 | — | — |
| 2011-03-29 | $17.78 | $28.63 | 60,900 | — | — |
| 2011-03-28 | $17.50 | $28.18 | 94,200 | — | — |
| 2011-03-25 | $17.34 | $27.92 | 112,900 | — | — |
| 2011-03-24 | $17.62 | $28.37 | 93,400 | — | — |
| 2011-03-23 | $17.68 | $28.47 | 62,400 | — | — |
| 2011-03-22 | $17.75 | $28.58 | 47,600 | — | — |
| 2011-03-21 | $17.82 | $28.69 | 82,700 | — | — |
| 2011-03-18 | $17.33 | $27.91 | 131,700 | — | — |
| 2011-03-17 | $17.05 | $27.45 | 105,900 | — | — |
| 2011-03-16 | $16.93 | $27.26 | 240,400 | — | — |
| 2011-03-15 | $17.23 | $27.74 | 383,000 | — | — |
| 2011-03-14 | $17.84 | $28.73 | 361,600 | — | — |
| 2011-03-11 | $18.86 | $29.69 | 236,100 | — | — |
| 2011-03-10 | $18.53 | $29.17 | 273,800 | — | — |
| 2011-03-09 | $18.83 | $29.65 | 129,300 | — | — |
| 2011-03-08 | $19.16 | $30.17 | 120,800 | — | — |
| 2011-03-07 | $18.96 | $29.85 | 202,800 | — | — |
| 2011-03-04 | $19.43 | $30.59 | 59,100 | — | — |
| 2011-03-03 | $19.50 | $30.70 | 100,200 | — | — |
| 2011-03-02 | $19.32 | $30.42 | 82,900 | — | — |
| 2011-03-01 | $19.11 | $30.09 | 115,600 | — | — |
| 2011-02-28 | $19.21 | $30.24 | 367,900 | — | — |
| 2011-02-25 | $19.35 | $30.46 | 166,200 | — | — |
| 2011-02-24 | $19.27 | $30.34 | 153,200 | — | — |
| 2011-02-23 | $19.02 | $29.95 | 191,600 | — | — |
| 2011-02-22 | $19.19 | $30.21 | 257,300 | — | — |
| 2011-02-18 | $19.50 | $30.70 | 88,200 | — | — |
| 2011-02-17 | $19.50 | $30.70 | 122,700 | — | — |
| 2011-02-16 | $19.43 | $30.59 | 158,400 | — | — |
| 2011-02-15 | $19.33 | $30.43 | 123,800 | — | — |
| 2011-02-14 | $19.34 | $30.45 | 189,100 | — | — |
| 2011-02-11 | $19.47 | $30.65 | 140,200 | — | — |
| 2011-02-10 | $19.35 | $30.46 | 218,200 | — | — |
| 2011-02-09 | $19.25 | $30.31 | 300,400 | — | — |
| 2011-02-08 | $19.26 | $30.32 | 1,592,200 | — | — |
| 2011-02-07 | $20.48 | $32.24 | 69,800 | — | — |
| 2011-02-04 | $20.51 | $32.29 | 99,700 | — | — |
| 2011-02-03 | $20.57 | $32.39 | 58,000 | — | — |
| 2011-02-02 | $20.57 | $32.39 | 121,000 | — | — |
| 2011-02-01 | $20.20 | $31.80 | 116,400 | — | — |
| 2011-01-31 | $19.96 | $31.42 | 106,700 | — | — |
| 2011-01-28 | $19.49 | $30.69 | 110,700 | — | — |
| 2011-01-27 | $19.96 | $31.42 | 196,500 | — | — |
| 2011-01-26 | $19.27 | $30.34 | 84,400 | — | — |
| 2011-01-25 | $19.25 | $30.31 | 88,900 | — | — |
| 2011-01-24 | $18.97 | $29.87 | 159,300 | — | — |
| 2011-01-21 | $18.47 | $29.08 | 62,700 | — | — |
| 2011-01-20 | $18.28 | $28.78 | 76,600 | — | — |
| 2011-01-19 | $18.72 | $29.47 | 94,000 | — | — |
| 2011-01-18 | $19.13 | $30.12 | 64,000 | — | — |
| 2011-01-14 | $19.15 | $30.15 | 78,900 | — | — |
| 2011-01-13 | $19.31 | $30.40 | 47,500 | — | — |
| 2011-01-12 | $19.20 | $30.23 | 79,900 | — | — |
| 2011-01-11 | $18.97 | $29.87 | 44,000 | — | — |
| 2011-01-10 | $19.06 | $30.01 | 65,600 | — | — |
| 2011-01-07 | $18.99 | $29.90 | 60,600 | — | — |
| 2011-01-06 | $19.07 | $30.02 | 66,400 | — | — |
| 2011-01-05 | $19.19 | $30.21 | 51,800 | — | — |
| 2011-01-04 | $19.12 | $30.10 | 74,800 | — | — |
| 2011-01-03 | $19.51 | $30.72 | 97,900 | — | — |