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
- 1998-07-10 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 | $18.75 | $21.22 | 18,700 | — | — |
| 2011-12-29 | $19.15 | $21.67 | 13,800 | — | — |
| 2011-12-28 | $18.79 | $21.26 | 20,900 | — | — |
| 2011-12-27 | $18.94 | $21.43 | 29,300 | — | — |
| 2011-12-23 | $19.15 | $21.67 | 11,100 | — | — |
| 2011-12-22 | $19.06 | $21.57 | 22,800 | — | — |
| 2011-12-21 | $19.11 | $21.63 | 51,800 | — | — |
| 2011-12-20 | $19.50 | $22.07 | 54,300 | — | — |
| 2011-12-19 | $18.78 | $21.25 | 37,700 | — | — |
| 2011-12-16 | $19.12 | $21.64 | 90,600 | — | — |
| 2011-12-15 | $19.36 | $21.91 | 35,700 | — | — |
| 2011-12-14 | $19.53 | $22.10 | 30,500 | — | — |
| 2011-12-13 | $18.80 | $21.27 | 24,500 | — | — |
| 2011-12-12 | $19.11 | $21.63 | 19,700 | — | — |
| 2011-12-09 | $19.34 | $21.89 | 32,900 | — | — |
| 2011-12-08 | $18.12 | $20.51 | 49,800 | — | — |
| 2011-12-07 | $19.86 | $22.47 | 17,900 | — | — |
| 2011-12-06 | $19.17 | $21.69 | 17,500 | — | — |
| 2011-12-05 | $18.97 | $21.47 | 19,400 | — | — |
| 2011-12-02 | $18.38 | $20.80 | 18,100 | — | — |
| 2011-12-01 | $18.62 | $21.07 | 35,900 | — | — |
| 2011-11-30 | $18.28 | $20.69 | 89,300 | — | — |
| 2011-11-29 | $16.21 | $18.34 | 15,600 | — | — |
| 2011-11-28 | $16.07 | $18.19 | 33,800 | — | — |
| 2011-11-25 | $14.98 | $16.95 | 13,900 | — | — |
| 2011-11-23 | $15.47 | $17.51 | 38,400 | — | — |
| 2011-11-22 | $16.54 | $18.72 | 16,500 | — | — |
| 2011-11-21 | $17.25 | $19.52 | 12,700 | — | — |
| 2011-11-18 | $17.67 | $20.00 | 17,500 | — | — |
| 2011-11-17 | $17.71 | $20.04 | 25,800 | — | — |
| 2011-11-16 | $17.82 | $20.17 | 19,200 | — | — |
| 2011-11-15 | $18.55 | $20.99 | 36,600 | — | — |
| 2011-11-14 | $18.52 | $20.96 | 108,200 | — | — |
| 2011-11-11 | $18.98 | $21.48 | 36,400 | — | — |
| 2011-11-10 | $18.53 | $20.97 | 22,100 | — | — |
| 2011-11-09 | $18.21 | $20.61 | 48,900 | — | — |
| 2011-11-08 | $19.64 | $22.23 | 42,800 | — | — |
| 2011-11-07 | $19.22 | $21.75 | 29,200 | — | — |
| 2011-11-04 | $18.45 | $20.88 | 16,100 | — | — |
| 2011-11-03 | $18.85 | $21.33 | 42,400 | — | — |
| 2011-11-02 | $18.40 | $20.82 | 23,200 | — | — |
| 2011-11-01 | $17.56 | $19.87 | 46,800 | — | — |
| 2011-10-31 | $17.88 | $20.23 | 41,400 | — | — |
| 2011-10-28 | $18.66 | $21.12 | 26,500 | — | — |
| 2011-10-27 | $18.46 | $20.89 | 174,800 | — | — |
| 2011-10-26 | $17.71 | $20.04 | 23,600 | — | — |
| 2011-10-25 | $17.26 | $19.53 | 28,700 | — | — |
| 2011-10-24 | $18.05 | $20.43 | 28,700 | — | — |
| 2011-10-21 | $17.54 | $19.85 | 21,900 | — | — |
| 2011-10-20 | $17.54 | $19.85 | 15,100 | — | — |
| 2011-10-19 | $17.51 | $19.81 | 14,600 | — | — |
| 2011-10-18 | $17.97 | $20.34 | 38,200 | — | — |
| 2011-10-17 | $17.33 | $19.61 | 26,400 | — | — |
| 2011-10-14 | $17.70 | $20.03 | 18,700 | — | — |
| 2011-10-13 | $17.44 | $19.74 | 29,000 | — | — |
| 2011-10-12 | $18.09 | $20.47 | 42,600 | — | — |
| 2011-10-11 | $17.87 | $20.14 | 24,700 | — | — |
| 2011-10-10 | $17.80 | $20.06 | 31,800 | — | — |
| 2011-10-07 | $16.70 | $18.82 | 24,400 | — | — |
| 2011-10-06 | $17.45 | $19.67 | 24,900 | — | — |
| 2011-10-05 | $17.35 | $19.56 | 22,800 | — | — |
| 2011-10-04 | $17.35 | $19.56 | 40,400 | — | — |
| 2011-10-03 | $13.61 | $15.34 | 32,800 | — | — |
| 2011-09-30 | $15.59 | $17.57 | 36,400 | — | — |
| 2011-09-29 | $15.75 | $17.75 | 12,800 | — | — |
| 2011-09-28 | $15.35 | $17.30 | 37,700 | — | — |
| 2011-09-27 | $15.86 | $17.88 | 28,100 | — | — |
| 2011-09-26 | $14.88 | $16.77 | 16,700 | — | — |
| 2011-09-23 | $14.34 | $16.16 | 17,900 | — | — |
| 2011-09-22 | $14.10 | $15.89 | 65,800 | — | — |
| 2011-09-21 | $14.42 | $16.25 | 36,800 | — | — |
| 2011-09-20 | $14.90 | $16.80 | 21,500 | — | — |
| 2011-09-19 | $16.22 | $18.28 | 21,200 | — | — |
| 2011-09-16 | $17.52 | $19.75 | 223,200 | — | — |
| 2011-09-15 | $16.95 | $19.11 | 40,400 | — | — |
| 2011-09-14 | $16.79 | $18.93 | 18,900 | — | — |
| 2011-09-13 | $15.70 | $17.70 | 30,600 | — | — |
| 2011-09-12 | $15.14 | $17.07 | 20,300 | — | — |
| 2011-09-09 | $14.76 | $16.64 | 52,000 | — | — |
| 2011-09-08 | $15.32 | $17.27 | 26,600 | — | — |
| 2011-09-07 | $16.10 | $18.15 | 46,200 | — | — |
| 2011-09-06 | $15.01 | $16.92 | 41,700 | — | — |
| 2011-09-02 | $16.09 | $18.14 | 26,800 | — | — |
| 2011-09-01 | $16.67 | $18.79 | 58,100 | — | — |
| 2011-08-31 | $17.34 | $19.55 | 44,400 | — | — |
| 2011-08-30 | $18.25 | $20.57 | 50,500 | — | — |
| 2011-08-29 | $18.57 | $20.93 | 48,300 | — | — |
| 2011-08-26 | $17.05 | $19.22 | 36,800 | — | — |
| 2011-08-25 | $17.30 | $19.50 | 18,000 | — | — |
| 2011-08-24 | $18.36 | $20.70 | 15,900 | — | — |
| 2011-08-23 | $17.60 | $19.84 | 23,800 | — | — |
| 2011-08-22 | $16.08 | $18.13 | 14,300 | — | — |
| 2011-08-19 | $15.70 | $17.70 | 15,400 | — | — |
| 2011-08-18 | $15.87 | $17.89 | 33,700 | — | — |
| 2011-08-17 | $17.51 | $19.74 | 11,500 | — | — |
| 2011-08-16 | $17.43 | $19.65 | 27,500 | — | — |
| 2011-08-15 | $17.77 | $20.03 | 15,000 | — | — |
| 2011-08-12 | $17.24 | $19.43 | 20,600 | — | — |
| 2011-08-11 | $18.06 | $20.36 | 32,900 | — | — |
| 2011-08-10 | $16.81 | $18.95 | 29,900 | — | — |
| 2011-08-09 | $19.59 | $22.08 | 54,200 | — | — |
| 2011-08-08 | $17.48 | $19.70 | 66,600 | — | — |
| 2011-08-05 | $19.07 | $21.50 | 25,000 | — | — |
| 2011-08-04 | $18.91 | $21.32 | 27,700 | — | — |
| 2011-08-03 | $19.61 | $22.10 | 21,500 | — | — |
| 2011-08-02 | $19.13 | $21.56 | 29,700 | — | — |
| 2011-08-01 | $18.94 | $21.35 | 35,800 | — | — |
| 2011-07-29 | $19.02 | $21.44 | 25,400 | — | — |
| 2011-07-28 | $19.23 | $21.68 | 18,300 | — | — |
| 2011-07-27 | $19.98 | $22.52 | 35,200 | — | — |
| 2011-07-26 | $20.30 | $22.88 | 22,400 | — | — |
| 2011-07-25 | $20.70 | $23.33 | 10,100 | — | — |
| 2011-07-22 | $20.82 | $23.47 | 34,900 | — | — |
| 2011-07-21 | $21.50 | $24.23 | 15,000 | — | — |
| 2011-07-20 | $20.87 | $23.52 | 21,600 | — | — |
| 2011-07-19 | $20.40 | $22.99 | 14,900 | — | — |
| 2011-07-18 | $19.56 | $22.05 | 19,300 | — | — |
| 2011-07-15 | $19.48 | $21.96 | 23,700 | — | — |
| 2011-07-14 | $19.77 | $22.28 | 31,200 | — | — |
| 2011-07-13 | $21.02 | $23.69 | 23,800 | — | — |
| 2011-07-12 | $20.74 | $23.30 | 33,300 | — | — |
| 2011-07-11 | $20.91 | $23.49 | 20,100 | — | — |
| 2011-07-08 | $21.00 | $23.59 | 15,100 | — | — |
| 2011-07-07 | $21.63 | $24.30 | 19,200 | — | — |
| 2011-07-06 | $21.81 | $24.50 | 11,800 | — | — |
| 2011-07-05 | $21.91 | $24.61 | 25,100 | — | — |
| 2011-07-01 | $21.87 | $24.57 | 19,000 | — | — |
| 2011-06-30 | $21.69 | $24.37 | 64,000 | — | — |
| 2011-06-29 | $21.26 | $23.88 | 10,800 | — | — |
| 2011-06-28 | $21.50 | $24.15 | 15,000 | — | — |
| 2011-06-27 | $21.39 | $24.03 | 16,200 | — | — |
| 2011-06-24 | $20.84 | $23.41 | 98,100 | — | — |
| 2011-06-23 | $20.27 | $22.77 | 17,000 | — | — |
| 2011-06-22 | $20.20 | $22.69 | 33,400 | — | — |
| 2011-06-21 | $21.44 | $24.09 | 19,500 | — | — |
| 2011-06-20 | $21.18 | $23.79 | 27,600 | — | — |
| 2011-06-17 | $21.08 | $23.68 | 59,200 | — | — |
| 2011-06-16 | $20.29 | $22.79 | 24,300 | — | — |
| 2011-06-15 | $19.82 | $22.27 | 28,900 | — | — |
| 2011-06-14 | $19.38 | $21.77 | 30,400 | — | — |
| 2011-06-13 | $19.12 | $21.48 | 19,600 | — | — |
| 2011-06-10 | $19.38 | $21.77 | 19,900 | — | — |
| 2011-06-09 | $19.70 | $22.13 | 9,200 | — | — |
| 2011-06-08 | $19.89 | $22.34 | 20,000 | — | — |
| 2011-06-07 | $19.31 | $21.69 | 10,400 | — | — |
| 2011-06-06 | $19.40 | $21.79 | 26,200 | — | — |
| 2011-06-03 | $19.30 | $21.68 | 40,000 | — | — |
| 2011-06-02 | $19.68 | $22.11 | 12,600 | — | — |
| 2011-06-01 | $19.55 | $21.96 | 31,000 | — | — |
| 2011-05-31 | $19.57 | $21.98 | 89,900 | — | — |
| 2011-05-27 | $19.15 | $21.51 | 9,800 | — | — |
| 2011-05-26 | $19.56 | $21.97 | 14,200 | — | — |
| 2011-05-25 | $19.05 | $21.40 | 8,000 | — | — |
| 2011-05-24 | $19.28 | $21.66 | 16,400 | — | — |
| 2011-05-23 | $19.52 | $21.93 | 22,000 | — | — |
| 2011-05-20 | $19.07 | $21.42 | 24,400 | — | — |
| 2011-05-19 | $19.01 | $21.36 | 22,900 | — | — |
| 2011-05-18 | $19.45 | $21.85 | 81,800 | — | — |
| 2011-05-17 | $18.80 | $21.12 | 19,300 | — | — |
| 2011-05-16 | $18.70 | $21.01 | 80,400 | — | — |
| 2011-05-13 | $18.83 | $21.15 | 24,000 | — | — |
| 2011-05-12 | $19.36 | $21.75 | 8,300 | — | — |
| 2011-05-11 | $18.94 | $21.28 | 32,400 | — | — |
| 2011-05-10 | $19.91 | $22.37 | 10,700 | — | — |
| 2011-05-09 | $19.15 | $21.51 | 8,400 | — | — |
| 2011-05-06 | $18.75 | $21.06 | 8,900 | — | — |
| 2011-05-05 | $18.67 | $20.97 | 20,400 | — | — |
| 2011-05-04 | $18.48 | $20.76 | 26,100 | — | — |
| 2011-05-03 | $18.63 | $20.93 | 20,000 | — | — |
| 2011-05-02 | $19.36 | $21.75 | 19,000 | — | — |
| 2011-04-29 | $20.13 | $22.61 | 26,000 | — | — |
| 2011-04-28 | $20.19 | $22.68 | 24,000 | — | — |
| 2011-04-27 | $19.97 | $22.43 | 12,000 | — | — |
| 2011-04-26 | $19.97 | $22.43 | 11,900 | — | — |
| 2011-04-25 | $19.23 | $21.60 | 6,200 | — | — |
| 2011-04-21 | $19.28 | $21.66 | 4,200 | — | — |
| 2011-04-20 | $19.13 | $21.49 | 29,200 | — | — |
| 2011-04-19 | $18.78 | $21.10 | 31,100 | — | — |
| 2011-04-18 | $19.25 | $21.63 | 23,500 | — | — |
| 2011-04-15 | $19.88 | $22.33 | 24,200 | — | — |
| 2011-04-14 | $19.58 | $22.00 | 10,900 | — | — |
| 2011-04-13 | $19.51 | $21.92 | 21,500 | — | — |
| 2011-04-12 | $19.62 | $21.96 | 11,600 | — | — |
| 2011-04-11 | $20.62 | $23.08 | 58,200 | — | — |
| 2011-04-08 | $20.38 | $22.81 | 13,500 | — | — |
| 2011-04-07 | $21.31 | $23.85 | 34,800 | — | — |
| 2011-04-06 | $22.13 | $24.77 | 14,900 | — | — |
| 2011-04-05 | $22.07 | $24.70 | 13,000 | — | — |
| 2011-04-04 | $21.80 | $24.40 | 22,600 | — | — |
| 2011-04-01 | $21.70 | $24.29 | 33,100 | — | — |
| 2011-03-31 | $22.01 | $24.64 | 15,300 | — | — |
| 2011-03-30 | $22.03 | $24.66 | 22,500 | — | — |
| 2011-03-29 | $21.36 | $23.91 | 13,200 | — | — |
| 2011-03-28 | $21.93 | $24.55 | 11,500 | — | — |
| 2011-03-25 | $21.74 | $24.34 | 10,600 | — | — |
| 2011-03-24 | $21.58 | $24.16 | 10,800 | — | — |
| 2011-03-23 | $21.49 | $24.06 | 11,700 | — | — |
| 2011-03-22 | $21.86 | $24.47 | 12,600 | — | — |
| 2011-03-21 | $21.86 | $24.47 | 42,600 | — | — |
| 2011-03-18 | $20.59 | $23.05 | 43,000 | — | — |
| 2011-03-17 | $19.30 | $21.60 | 26,800 | — | — |
| 2011-03-16 | $19.38 | $21.69 | 39,200 | — | — |
| 2011-03-15 | $20.14 | $22.54 | 16,900 | — | — |
| 2011-03-14 | $20.22 | $22.63 | 12,500 | — | — |
| 2011-03-11 | $20.65 | $23.12 | 15,900 | — | — |
| 2011-03-10 | $20.43 | $22.87 | 34,700 | — | — |
| 2011-03-09 | $21.62 | $24.20 | 16,400 | — | — |
| 2011-03-08 | $21.74 | $24.34 | 10,200 | — | — |
| 2011-03-07 | $20.60 | $23.06 | 43,300 | — | — |
| 2011-03-04 | $21.40 | $23.95 | 17,100 | — | — |
| 2011-03-03 | $21.55 | $24.12 | 21,000 | — | — |
| 2011-03-02 | $20.97 | $23.47 | 13,900 | — | — |
| 2011-03-01 | $21.46 | $24.02 | 22,900 | — | — |
| 2011-02-28 | $21.90 | $24.51 | 25,300 | — | — |
| 2011-02-25 | $22.05 | $24.68 | 33,700 | — | — |
| 2011-02-24 | $21.02 | $23.53 | 21,200 | — | — |
| 2011-02-23 | $20.98 | $23.48 | 31,300 | — | — |
| 2011-02-22 | $21.81 | $24.41 | 25,600 | — | — |
| 2011-02-18 | $22.80 | $25.52 | 34,300 | — | — |
| 2011-02-17 | $22.28 | $24.94 | 25,600 | — | — |
| 2011-02-16 | $21.83 | $24.44 | 26,200 | — | — |
| 2011-02-15 | $21.98 | $24.60 | 61,700 | — | — |
| 2011-02-14 | $22.23 | $24.88 | 26,300 | — | — |
| 2011-02-11 | $22.68 | $25.39 | 32,400 | — | — |
| 2011-02-10 | $22.70 | $25.41 | 45,900 | — | — |
| 2011-02-09 | $23.20 | $25.97 | 7,800 | — | — |
| 2011-02-08 | $23.21 | $25.98 | 14,700 | — | — |
| 2011-02-07 | $22.88 | $25.61 | 11,400 | — | — |
| 2011-02-04 | $22.76 | $25.48 | 23,400 | — | — |
| 2011-02-03 | $23.13 | $25.89 | 11,200 | — | — |
| 2011-02-02 | $22.96 | $25.70 | 20,000 | — | — |
| 2011-02-01 | $22.45 | $25.13 | 26,800 | — | — |
| 2011-01-31 | $21.81 | $24.41 | 50,200 | — | — |
| 2011-01-28 | $22.41 | $25.09 | 28,700 | — | — |
| 2011-01-27 | $23.94 | $26.80 | 12,200 | — | — |
| 2011-01-26 | $24.05 | $26.92 | 26,900 | — | — |
| 2011-01-25 | $23.57 | $26.38 | 28,700 | — | — |
| 2011-01-24 | $24.05 | $26.92 | 19,800 | — | — |
| 2011-01-21 | $23.74 | $26.57 | 36,100 | — | — |
| 2011-01-20 | $24.10 | $26.98 | 32,300 | — | — |
| 2011-01-19 | $24.98 | $27.96 | 19,500 | — | — |
| 2011-01-18 | $26.28 | $29.42 | 58,200 | — | — |
| 2011-01-14 | $25.75 | $28.82 | 34,400 | — | — |
| 2011-01-13 | $24.60 | $27.54 | 10,500 | — | — |
| 2011-01-12 | $24.54 | $27.47 | 48,400 | — | — |
| 2011-01-11 | $24.05 | $26.84 | 12,600 | — | — |
| 2011-01-10 | $24.03 | $26.82 | 19,700 | — | — |
| 2011-01-07 | $24.14 | $26.94 | 34,600 | — | — |
| 2011-01-06 | $24.05 | $26.84 | 31,100 | — | — |
| 2011-01-05 | $24.46 | $27.30 | 12,600 | — | — |
| 2011-01-04 | $24.17 | $26.98 | 15,900 | — | — |
| 2011-01-03 | $24.51 | $27.36 | 40,900 | — | — |