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
- 2007-05-23 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 | $24.07 | $34.02 | 284,900 | — | — |
| 2011-12-29 | $24.07 | $34.02 | 405,200 | — | — |
| 2011-12-28 | $23.54 | $33.27 | 317,800 | — | — |
| 2011-12-27 | $24.46 | $34.25 | 305,500 | — | — |
| 2011-12-23 | $24.10 | $33.74 | 245,500 | — | — |
| 2011-12-22 | $23.93 | $33.51 | 415,500 | — | — |
| 2011-12-21 | $24.23 | $33.93 | 417,000 | — | — |
| 2011-12-20 | $23.61 | $33.06 | 417,400 | — | — |
| 2011-12-19 | $22.83 | $31.97 | 329,200 | — | — |
| 2011-12-16 | $23.33 | $32.67 | 672,100 | — | — |
| 2011-12-15 | $22.95 | $32.13 | 321,400 | — | — |
| 2011-12-14 | $22.57 | $31.60 | 286,700 | — | — |
| 2011-12-13 | $22.77 | $31.88 | 417,700 | — | — |
| 2011-12-12 | $22.80 | $31.92 | 317,000 | — | — |
| 2011-12-09 | $22.88 | $32.04 | 311,500 | — | — |
| 2011-12-08 | $22.44 | $31.42 | 246,800 | — | — |
| 2011-12-07 | $22.84 | $31.98 | 476,100 | — | — |
| 2011-12-06 | $23.22 | $32.51 | 502,500 | — | — |
| 2011-12-05 | $23.52 | $32.93 | 768,600 | — | — |
| 2011-12-02 | $22.85 | $31.99 | 478,800 | — | — |
| 2011-12-01 | $22.05 | $30.87 | 423,200 | — | — |
| 2011-11-30 | $22.19 | $31.07 | 548,300 | — | — |
| 2011-11-29 | $21.36 | $29.91 | 363,600 | — | — |
| 2011-11-28 | $21.62 | $30.27 | 365,300 | — | — |
| 2011-11-25 | $20.62 | $28.87 | 162,100 | — | — |
| 2011-11-23 | $20.72 | $29.01 | 273,200 | — | — |
| 2011-11-22 | $21.34 | $29.88 | 265,900 | — | — |
| 2011-11-21 | $21.38 | $29.94 | 464,900 | — | — |
| 2011-11-18 | $21.73 | $30.43 | 326,200 | — | — |
| 2011-11-17 | $21.80 | $30.52 | 414,600 | — | — |
| 2011-11-16 | $22.50 | $31.50 | 420,900 | — | — |
| 2011-11-15 | $22.67 | $31.74 | 388,800 | — | — |
| 2011-11-14 | $21.92 | $30.69 | 395,900 | — | — |
| 2011-11-11 | $22.03 | $30.85 | 240,800 | — | — |
| 2011-11-10 | $21.80 | $30.52 | 321,900 | — | — |
| 2011-11-09 | $21.73 | $30.43 | 658,500 | — | — |
| 2011-11-08 | $21.95 | $30.73 | 330,200 | — | — |
| 2011-11-07 | $21.49 | $30.09 | 263,800 | — | — |
| 2011-11-04 | $21.59 | $30.23 | 292,900 | — | — |
| 2011-11-03 | $21.69 | $30.37 | 420,600 | — | — |
| 2011-11-02 | $21.00 | $29.40 | 652,000 | — | — |
| 2011-11-01 | $20.79 | $29.11 | 874,100 | — | — |
| 2011-10-31 | $21.22 | $29.71 | 1,780,000 | — | — |
| 2011-10-28 | $19.60 | $27.44 | 337,200 | — | — |
| 2011-10-27 | $19.63 | $27.49 | 811,800 | — | — |
| 2011-10-26 | $18.86 | $26.41 | 422,200 | — | — |
| 2011-10-25 | $18.48 | $25.88 | 531,300 | — | — |
| 2011-10-24 | $18.60 | $26.04 | 316,600 | — | — |
| 2011-10-21 | $18.35 | $25.69 | 321,900 | — | — |
| 2011-10-20 | $18.20 | $25.48 | 224,900 | — | — |
| 2011-10-19 | $18.20 | $25.48 | 464,100 | — | — |
| 2011-10-18 | $17.83 | $24.96 | 356,700 | — | — |
| 2011-10-17 | $17.67 | $24.74 | 318,300 | — | — |
| 2011-10-14 | $17.81 | $24.94 | 177,900 | — | — |
| 2011-10-13 | $17.46 | $24.45 | 204,600 | — | — |
| 2011-10-12 | $17.00 | $23.80 | 372,500 | — | — |
| 2011-10-11 | $17.21 | $24.10 | 226,800 | — | — |
| 2011-10-10 | $17.24 | $24.14 | 297,400 | — | — |
| 2011-10-07 | $16.77 | $23.48 | 357,500 | — | — |
| 2011-10-06 | $16.82 | $23.55 | 374,300 | — | — |
| 2011-10-05 | $16.23 | $22.72 | 356,300 | — | — |
| 2011-10-04 | $16.13 | $22.58 | 772,100 | — | — |
| 2011-10-03 | $16.00 | $22.40 | 587,900 | — | — |
| 2011-09-30 | $16.68 | $23.35 | 337,800 | — | — |
| 2011-09-29 | $16.98 | $23.77 | 307,500 | — | — |
| 2011-09-28 | $16.53 | $23.14 | 378,800 | — | — |
| 2011-09-27 | $17.57 | $24.31 | 458,300 | — | — |
| 2011-09-26 | $16.70 | $23.10 | 259,900 | — | — |
| 2011-09-23 | $16.36 | $22.63 | 479,900 | — | — |
| 2011-09-22 | $16.81 | $23.26 | 545,700 | — | — |
| 2011-09-21 | $16.88 | $23.35 | 241,800 | — | — |
| 2011-09-20 | $17.50 | $24.21 | 252,900 | — | — |
| 2011-09-19 | $17.65 | $24.42 | 261,100 | — | — |
| 2011-09-16 | $17.49 | $24.20 | 290,400 | — | — |
| 2011-09-15 | $17.45 | $24.14 | 320,800 | — | — |
| 2011-09-14 | $17.51 | $24.22 | 222,500 | — | — |
| 2011-09-13 | $17.37 | $24.03 | 218,500 | — | — |
| 2011-09-12 | $17.33 | $23.97 | 280,500 | — | — |
| 2011-09-09 | $17.12 | $23.68 | 363,200 | — | — |
| 2011-09-08 | $17.51 | $24.22 | 239,400 | — | — |
| 2011-09-07 | $17.57 | $24.31 | 314,600 | — | — |
| 2011-09-06 | $17.19 | $23.78 | 254,400 | — | — |
| 2011-09-02 | $17.29 | $23.92 | 285,800 | — | — |
| 2011-09-01 | $17.68 | $24.46 | 282,200 | — | — |
| 2011-08-31 | $18.21 | $25.19 | 362,200 | — | — |
| 2011-08-30 | $18.30 | $25.32 | 443,100 | — | — |
| 2011-08-29 | $17.80 | $24.63 | 305,500 | — | — |
| 2011-08-26 | $17.05 | $23.59 | 393,000 | — | — |
| 2011-08-25 | $16.56 | $22.91 | 409,200 | — | — |
| 2011-08-24 | $17.10 | $23.66 | 288,000 | — | — |
| 2011-08-23 | $17.24 | $23.85 | 393,000 | — | — |
| 2011-08-22 | $16.65 | $23.03 | 611,800 | — | — |
| 2011-08-19 | $17.11 | $23.67 | 509,500 | — | — |
| 2011-08-18 | $17.08 | $23.63 | 640,700 | — | — |
| 2011-08-17 | $17.58 | $24.32 | 296,600 | — | — |
| 2011-08-16 | $17.66 | $24.43 | 281,400 | — | — |
| 2011-08-15 | $18.02 | $24.93 | 204,900 | — | — |
| 2011-08-12 | $17.45 | $24.14 | 317,600 | — | — |
| 2011-08-11 | $17.47 | $24.17 | 560,400 | — | — |
| 2011-08-10 | $16.88 | $23.35 | 665,300 | — | — |
| 2011-08-09 | $17.54 | $24.27 | 1,149,100 | — | — |
| 2011-08-08 | $16.20 | $22.41 | 1,099,200 | — | — |
| 2011-08-05 | $17.98 | $24.87 | 1,180,200 | — | — |
| 2011-08-04 | $17.51 | $24.22 | 824,800 | — | — |
| 2011-08-03 | $18.35 | $25.39 | 483,900 | — | — |
| 2011-08-02 | $17.97 | $24.86 | 544,900 | — | — |
| 2011-08-01 | $18.22 | $25.21 | 970,700 | — | — |
| 2011-07-29 | $18.79 | $25.99 | 633,000 | — | — |
| 2011-07-28 | $18.85 | $26.08 | 775,100 | — | — |
| 2011-07-27 | $18.51 | $25.61 | 2,160,900 | — | — |
| 2011-07-26 | $20.32 | $28.11 | 458,100 | — | — |
| 2011-07-25 | $20.73 | $28.68 | 303,600 | — | — |
| 2011-07-22 | $21.11 | $29.20 | 242,900 | — | — |
| 2011-07-21 | $21.09 | $29.18 | 259,600 | — | — |
| 2011-07-20 | $20.82 | $28.80 | 217,800 | — | — |
| 2011-07-19 | $21.01 | $29.07 | 300,900 | — | — |
| 2011-07-18 | $20.38 | $28.19 | 312,800 | — | — |
| 2011-07-15 | $20.50 | $28.36 | 300,500 | — | — |
| 2011-07-14 | $20.34 | $28.14 | 394,800 | — | — |
| 2011-07-13 | $20.36 | $28.17 | 506,000 | — | — |
| 2011-07-12 | $20.61 | $28.51 | 275,800 | — | — |
| 2011-07-11 | $20.63 | $28.54 | 223,400 | — | — |
| 2011-07-08 | $20.92 | $28.94 | 256,200 | — | — |
| 2011-07-07 | $20.75 | $28.71 | 277,400 | — | — |
| 2011-07-06 | $20.63 | $28.54 | 561,800 | — | — |
| 2011-07-05 | $21.16 | $29.27 | 329,800 | — | — |
| 2011-07-01 | $20.69 | $28.62 | 355,300 | — | — |
| 2011-06-30 | $20.62 | $28.53 | 337,300 | — | — |
| 2011-06-29 | $20.69 | $28.62 | 376,900 | — | — |
| 2011-06-28 | $20.55 | $28.43 | 399,200 | — | — |
| 2011-06-27 | $21.17 | $29.00 | 698,200 | — | — |
| 2011-06-24 | $20.75 | $28.42 | 724,000 | — | — |
| 2011-06-23 | $20.72 | $28.38 | 638,000 | — | — |
| 2011-06-22 | $20.43 | $27.98 | 1,073,900 | — | — |
| 2011-06-21 | $20.39 | $27.93 | 811,100 | — | — |
| 2011-06-20 | $19.38 | $26.54 | 613,000 | — | — |
| 2011-06-17 | $19.44 | $26.63 | 886,000 | — | — |
| 2011-06-16 | $18.49 | $25.33 | 245,400 | — | — |
| 2011-06-15 | $18.05 | $24.72 | 281,600 | — | — |
| 2011-06-14 | $18.52 | $25.37 | 445,400 | — | — |
| 2011-06-13 | $17.55 | $24.04 | 311,400 | — | — |
| 2011-06-10 | $17.54 | $24.02 | 282,700 | — | — |
| 2011-06-09 | $17.57 | $24.07 | 217,200 | — | — |
| 2011-06-08 | $17.40 | $23.83 | 499,400 | — | — |
| 2011-06-07 | $17.73 | $24.28 | 212,100 | — | — |
| 2011-06-06 | $17.92 | $24.55 | 337,300 | — | — |
| 2011-06-03 | $18.33 | $25.11 | 297,500 | — | — |
| 2011-06-02 | $18.70 | $25.61 | 418,800 | — | — |
| 2011-06-01 | $18.89 | $25.87 | 1,380,200 | — | — |
| 2011-05-31 | $18.54 | $25.39 | 595,100 | — | — |
| 2011-05-27 | $18.01 | $24.67 | 232,400 | — | — |
| 2011-05-26 | $17.77 | $24.34 | 244,700 | — | — |
| 2011-05-25 | $17.89 | $24.50 | 253,500 | — | — |
| 2011-05-24 | $17.75 | $24.31 | 225,900 | — | — |
| 2011-05-23 | $17.85 | $24.45 | 205,400 | — | — |
| 2011-05-20 | $18.07 | $24.75 | 222,500 | — | — |
| 2011-05-19 | $18.18 | $24.90 | 316,600 | — | — |
| 2011-05-18 | $18.02 | $24.68 | 178,500 | — | — |
| 2011-05-17 | $17.72 | $24.27 | 246,600 | — | — |
| 2011-05-16 | $17.82 | $24.41 | 316,900 | — | — |
| 2011-05-13 | $18.07 | $24.75 | 952,800 | — | — |
| 2011-05-12 | $18.17 | $24.89 | 271,000 | — | — |
| 2011-05-11 | $18.15 | $24.86 | 233,800 | — | — |
| 2011-05-10 | $18.00 | $24.65 | 224,600 | — | — |
| 2011-05-09 | $17.99 | $24.64 | 212,000 | — | — |
| 2011-05-06 | $17.92 | $24.55 | 322,000 | — | — |
| 2011-05-05 | $17.36 | $23.78 | 318,000 | — | — |
| 2011-05-04 | $17.75 | $24.31 | 346,000 | — | — |
| 2011-05-03 | $17.80 | $24.38 | 379,500 | — | — |
| 2011-05-02 | $18.04 | $24.71 | 676,100 | — | — |
| 2011-04-29 | $18.08 | $24.76 | 385,000 | — | — |
| 2011-04-28 | $18.20 | $24.93 | 284,400 | — | — |
| 2011-04-27 | $18.10 | $24.79 | 893,400 | — | — |
| 2011-04-26 | $18.81 | $25.76 | 336,600 | — | — |
| 2011-04-25 | $18.45 | $25.27 | 242,400 | — | — |
| 2011-04-21 | $18.82 | $25.78 | 122,900 | — | — |
| 2011-04-20 | $18.79 | $25.74 | 157,300 | — | — |
| 2011-04-19 | $18.42 | $25.23 | 315,200 | — | — |
| 2011-04-18 | $18.47 | $25.30 | 411,200 | — | — |
| 2011-04-15 | $18.76 | $25.70 | 383,700 | — | — |
| 2011-04-14 | $18.72 | $25.64 | 570,400 | — | — |
| 2011-04-13 | $18.12 | $24.82 | 389,900 | — | — |
| 2011-04-12 | $17.50 | $23.97 | 1,287,500 | — | — |
| 2011-04-11 | $18.27 | $25.02 | 241,800 | — | — |
| 2011-04-08 | $18.48 | $25.31 | 231,900 | — | — |
| 2011-04-07 | $18.77 | $25.71 | 298,900 | — | — |
| 2011-04-06 | $18.71 | $25.63 | 428,500 | — | — |
| 2011-04-05 | $19.08 | $26.13 | 263,500 | — | — |
| 2011-04-04 | $19.05 | $26.09 | 296,600 | — | — |
| 2011-04-01 | $19.05 | $26.09 | 376,200 | — | — |
| 2011-03-31 | $18.77 | $25.71 | 349,400 | — | — |
| 2011-03-30 | $18.72 | $25.64 | 589,300 | — | — |
| 2011-03-29 | $19.11 | $26.18 | 244,700 | — | — |
| 2011-03-28 | $19.24 | $26.07 | 438,200 | — | — |
| 2011-03-25 | $19.40 | $26.28 | 541,100 | — | — |
| 2011-03-24 | $18.94 | $25.66 | 601,400 | — | — |
| 2011-03-23 | $18.72 | $25.36 | 447,800 | — | — |
| 2011-03-22 | $18.54 | $25.12 | 800,400 | — | — |
| 2011-03-21 | $19.18 | $25.98 | 632,900 | — | — |
| 2011-03-18 | $18.73 | $25.37 | 716,000 | — | — |
| 2011-03-17 | $18.31 | $24.81 | 340,500 | — | — |
| 2011-03-16 | $18.10 | $24.52 | 469,200 | — | — |
| 2011-03-15 | $18.06 | $24.47 | 554,000 | — | — |
| 2011-03-14 | $18.32 | $24.82 | 646,100 | — | — |
| 2011-03-11 | $18.02 | $24.41 | 718,400 | — | — |
| 2011-03-10 | $18.15 | $24.59 | 1,028,600 | — | — |
| 2011-03-09 | $18.26 | $24.74 | 767,900 | — | — |
| 2011-03-08 | $18.05 | $24.45 | 855,500 | — | — |
| 2011-03-07 | $17.99 | $24.37 | 946,000 | — | — |
| 2011-03-04 | $17.78 | $24.09 | 916,700 | — | — |
| 2011-03-03 | $17.67 | $23.94 | 1,499,800 | — | — |
| 2011-03-02 | $17.98 | $24.36 | 3,379,100 | — | — |
| 2011-03-01 | $15.02 | $20.35 | 876,100 | — | — |
| 2011-02-28 | $15.00 | $20.32 | 740,800 | — | — |
| 2011-02-25 | $14.37 | $19.47 | 491,300 | — | — |
| 2011-02-24 | $13.89 | $18.82 | 616,800 | — | — |
| 2011-02-23 | $13.98 | $18.94 | 1,131,500 | — | — |
| 2011-02-22 | $14.15 | $19.17 | 6,290,100 | — | — |
| 2011-02-18 | $14.25 | $19.31 | 681,100 | — | — |
| 2011-02-17 | $14.30 | $19.37 | 981,800 | — | — |
| 2011-02-16 | $13.67 | $18.52 | 152,200 | — | — |
| 2011-02-15 | $13.62 | $18.45 | 119,500 | — | — |
| 2011-02-14 | $13.71 | $18.57 | 134,200 | — | — |
| 2011-02-11 | $13.72 | $18.59 | 131,600 | — | — |
| 2011-02-10 | $13.68 | $18.53 | 144,500 | — | — |
| 2011-02-09 | $13.85 | $18.76 | 166,600 | — | — |
| 2011-02-08 | $13.89 | $18.82 | 153,400 | — | — |
| 2011-02-07 | $13.86 | $18.78 | 205,200 | — | — |
| 2011-02-04 | $13.63 | $18.47 | 210,300 | — | — |
| 2011-02-03 | $13.58 | $18.40 | 191,400 | — | — |
| 2011-02-02 | $13.54 | $18.34 | 209,500 | — | — |
| 2011-02-01 | $13.60 | $18.42 | 410,900 | — | — |
| 2011-01-31 | $13.43 | $18.19 | 298,500 | — | — |
| 2011-01-28 | $13.50 | $18.29 | 371,500 | — | — |
| 2011-01-27 | $13.80 | $18.70 | 211,000 | — | — |
| 2011-01-26 | $14.02 | $18.99 | 517,100 | — | — |
| 2011-01-25 | $13.71 | $18.57 | 278,900 | — | — |
| 2011-01-24 | $13.78 | $18.67 | 201,800 | — | — |
| 2011-01-21 | $13.58 | $18.40 | 187,600 | — | — |
| 2011-01-20 | $13.66 | $18.51 | 246,000 | — | — |
| 2011-01-19 | $13.73 | $18.60 | 328,600 | — | — |
| 2011-01-18 | $13.67 | $18.52 | 171,500 | — | — |
| 2011-01-14 | $13.64 | $18.48 | 264,000 | — | — |
| 2011-01-13 | $13.83 | $18.74 | 238,200 | — | — |
| 2011-01-12 | $13.77 | $18.65 | 271,900 | — | — |
| 2011-01-11 | $13.55 | $18.36 | 159,100 | — | — |
| 2011-01-10 | $13.48 | $18.26 | 236,900 | — | — |
| 2011-01-07 | $13.56 | $18.37 | 265,100 | — | — |
| 2011-01-06 | $13.43 | $18.19 | 169,800 | — | — |
| 2011-01-05 | $13.44 | $18.21 | 341,600 | — | — |
| 2011-01-04 | $13.41 | $18.17 | 309,900 | — | — |
| 2011-01-03 | $13.73 | $18.60 | 305,600 | — | — |