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
- 2005-11-22 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 | $17.39 | $19.81 | 428,300 | — | — |
| 2011-12-29 | $17.24 | $19.64 | 911,500 | — | — |
| 2011-12-28 | $16.97 | $19.33 | 848,000 | — | — |
| 2011-12-27 | $16.87 | $19.22 | 355,900 | — | — |
| 2011-12-23 | $16.73 | $19.06 | 414,200 | — | — |
| 2011-12-22 | $16.54 | $18.84 | 661,700 | — | — |
| 2011-12-21 | $15.84 | $18.05 | 858,900 | — | — |
| 2011-12-20 | $14.99 | $17.08 | 598,100 | — | — |
| 2011-12-19 | $14.31 | $16.30 | 879,900 | — | — |
| 2011-12-16 | $14.70 | $16.75 | 555,800 | — | — |
| 2011-12-15 | $14.68 | $16.72 | 937,300 | — | — |
| 2011-12-14 | $14.50 | $16.52 | 1,012,900 | — | — |
| 2011-12-13 | $15.17 | $17.28 | 1,091,900 | — | — |
| 2011-12-12 | $15.38 | $17.52 | 944,000 | — | — |
| 2011-12-09 | $15.95 | $18.17 | 501,200 | — | — |
| 2011-12-08 | $15.57 | $17.74 | 909,900 | — | — |
| 2011-12-07 | $16.23 | $18.49 | 437,300 | — | — |
| 2011-12-06 | $16.25 | $18.51 | 657,700 | — | — |
| 2011-12-05 | $16.19 | $18.44 | 745,100 | — | — |
| 2011-12-02 | $15.58 | $17.75 | 830,300 | — | — |
| 2011-12-01 | $15.42 | $17.57 | 489,900 | — | — |
| 2011-11-30 | $15.55 | $17.72 | 1,046,600 | — | — |
| 2011-11-29 | $14.58 | $16.61 | 568,300 | — | — |
| 2011-11-28 | $14.47 | $16.49 | 757,300 | — | — |
| 2011-11-25 | $13.65 | $15.55 | 205,100 | — | — |
| 2011-11-23 | $13.72 | $15.63 | 1,000,800 | — | — |
| 2011-11-22 | $14.24 | $16.22 | 641,500 | — | — |
| 2011-11-21 | $14.39 | $16.39 | 1,144,200 | — | — |
| 2011-11-18 | $14.89 | $16.96 | 1,199,200 | — | — |
| 2011-11-17 | $14.49 | $16.51 | 1,107,300 | — | — |
| 2011-11-16 | $15.02 | $17.11 | 548,000 | — | — |
| 2011-11-15 | $15.54 | $17.70 | 887,000 | — | — |
| 2011-11-14 | $15.52 | $17.68 | 1,557,600 | — | — |
| 2011-11-11 | $15.50 | $17.66 | 1,756,800 | — | — |
| 2011-11-10 | $15.51 | $17.67 | 2,037,500 | — | — |
| 2011-11-09 | $15.27 | $17.40 | 1,441,500 | — | — |
| 2011-11-08 | $16.63 | $18.95 | 783,000 | — | — |
| 2011-11-07 | $16.35 | $18.63 | 859,300 | — | — |
| 2011-11-04 | $16.37 | $18.65 | 1,065,900 | — | — |
| 2011-11-03 | $16.41 | $18.70 | 1,479,400 | — | — |
| 2011-11-02 | $15.89 | $18.10 | 1,127,900 | — | — |
| 2011-11-01 | $15.23 | $17.35 | 1,592,900 | — | — |
| 2011-10-31 | $16.58 | $18.89 | 1,591,400 | — | — |
| 2011-10-28 | $16.76 | $19.09 | 1,249,200 | — | — |
| 2011-10-27 | $16.54 | $18.84 | 1,354,300 | — | — |
| 2011-10-26 | $15.73 | $17.92 | 649,700 | — | — |
| 2011-10-25 | $15.34 | $17.48 | 1,253,800 | — | — |
| 2011-10-24 | $16.30 | $18.57 | 856,200 | — | — |
| 2011-10-21 | $15.40 | $17.54 | 792,000 | — | — |
| 2011-10-20 | $14.72 | $16.77 | 950,200 | — | — |
| 2011-10-19 | $14.79 | $16.85 | 611,100 | — | — |
| 2011-10-18 | $15.05 | $17.15 | 841,800 | — | — |
| 2011-10-17 | $14.56 | $16.59 | 826,300 | — | — |
| 2011-10-14 | $15.12 | $17.23 | 794,700 | — | — |
| 2011-10-13 | $14.77 | $16.83 | 1,849,900 | — | — |
| 2011-10-12 | $14.16 | $16.13 | 1,893,700 | — | — |
| 2011-10-11 | $13.48 | $15.36 | 463,700 | — | — |
| 2011-10-10 | $13.40 | $15.27 | 957,700 | — | — |
| 2011-10-07 | $12.91 | $14.71 | 1,482,200 | — | — |
| 2011-10-06 | $13.17 | $15.00 | 1,482,500 | — | — |
| 2011-10-05 | $12.86 | $14.65 | 1,650,000 | — | — |
| 2011-10-04 | $11.83 | $13.48 | 2,094,200 | — | — |
| 2011-10-03 | $11.54 | $13.15 | 1,169,900 | — | — |
| 2011-09-30 | $12.54 | $14.29 | 1,037,500 | — | — |
| 2011-09-29 | $12.79 | $14.57 | 1,575,700 | — | — |
| 2011-09-28 | $12.73 | $14.50 | 1,772,200 | — | — |
| 2011-09-27 | $13.68 | $15.59 | 1,576,400 | — | — |
| 2011-09-26 | $13.05 | $14.87 | 1,678,400 | — | — |
| 2011-09-23 | $12.78 | $14.56 | 1,892,200 | — | — |
| 2011-09-22 | $12.56 | $14.31 | 2,073,900 | — | — |
| 2011-09-21 | $13.66 | $15.56 | 1,373,900 | — | — |
| 2011-09-20 | $14.38 | $16.38 | 1,235,500 | — | — |
| 2011-09-19 | $14.78 | $16.84 | 1,521,300 | — | — |
| 2011-09-16 | $15.63 | $17.81 | 1,329,700 | — | — |
| 2011-09-15 | $15.61 | $17.78 | 1,986,700 | — | — |
| 2011-09-14 | $14.90 | $16.98 | 2,450,200 | — | — |
| 2011-09-13 | $15.04 | $17.13 | 2,091,600 | — | — |
| 2011-09-12 | $14.31 | $16.30 | 2,499,400 | — | — |
| 2011-09-09 | $14.44 | $16.45 | 1,256,900 | — | — |
| 2011-09-08 | $15.25 | $17.37 | 966,400 | — | — |
| 2011-09-07 | $16.09 | $18.33 | 1,738,800 | — | — |
| 2011-09-06 | $14.65 | $16.69 | 1,620,900 | — | — |
| 2011-09-02 | $15.34 | $17.48 | 1,491,100 | — | — |
| 2011-09-01 | $15.87 | $18.08 | 1,785,400 | — | — |
| 2011-08-31 | $16.11 | $18.35 | 1,455,400 | — | — |
| 2011-08-30 | $16.14 | $18.39 | 1,911,800 | — | — |
| 2011-08-29 | $15.82 | $18.02 | 1,720,400 | — | — |
| 2011-08-26 | $14.58 | $16.61 | 1,700,800 | — | — |
| 2011-08-25 | $14.03 | $15.98 | 2,186,300 | — | — |
| 2011-08-24 | $14.33 | $16.33 | 1,278,300 | — | — |
| 2011-08-23 | $14.09 | $16.05 | 1,485,600 | — | — |
| 2011-08-22 | $13.57 | $15.46 | 1,392,400 | — | — |
| 2011-08-19 | $13.53 | $15.41 | 1,502,600 | — | — |
| 2011-08-18 | $14.01 | $15.96 | 1,799,300 | — | — |
| 2011-08-17 | $14.99 | $17.08 | 2,640,300 | — | — |
| 2011-08-16 | $15.77 | $17.97 | 3,328,600 | — | — |
| 2011-08-15 | $15.30 | $17.43 | 1,223,700 | — | — |
| 2011-08-12 | $14.47 | $16.49 | 2,553,500 | — | — |
| 2011-08-11 | $14.18 | $16.15 | 4,158,100 | — | — |
| 2011-08-10 | $13.75 | $15.66 | 5,040,000 | — | — |
| 2011-08-09 | $14.43 | $16.44 | 7,594,000 | — | — |
| 2011-08-08 | $14.64 | $16.68 | 3,064,500 | — | — |
| 2011-08-05 | $17.19 | $19.58 | 3,411,300 | — | — |
| 2011-08-04 | $18.36 | $20.92 | 1,831,800 | — | — |
| 2011-08-03 | $19.97 | $22.75 | 1,554,200 | — | — |
| 2011-08-02 | $19.90 | $22.67 | 1,790,100 | — | — |
| 2011-08-01 | $20.33 | $23.16 | 3,719,200 | — | — |
| 2011-07-29 | $21.39 | $24.37 | 1,014,300 | — | — |
| 2011-07-28 | $21.43 | $24.41 | 1,965,100 | — | — |
| 2011-07-27 | $22.06 | $25.13 | 2,090,600 | — | — |
| 2011-07-26 | $22.92 | $26.11 | 1,975,600 | — | — |
| 2011-07-25 | $23.20 | $26.43 | 1,801,100 | — | — |
| 2011-07-22 | $23.44 | $26.70 | 899,500 | — | — |
| 2011-07-21 | $23.11 | $26.33 | 1,797,000 | — | — |
| 2011-07-20 | $22.60 | $25.75 | 1,516,500 | — | — |
| 2011-07-19 | $22.74 | $25.91 | 1,249,800 | — | — |
| 2011-07-18 | $22.51 | $25.64 | 1,520,700 | — | — |
| 2011-07-15 | $23.47 | $26.74 | 920,800 | — | — |
| 2011-07-14 | $23.20 | $26.43 | 1,147,800 | — | — |
| 2011-07-13 | $24.05 | $27.40 | 1,009,900 | — | — |
| 2011-07-12 | $23.77 | $27.08 | 1,222,300 | — | — |
| 2011-07-11 | $23.87 | $27.19 | 1,059,700 | — | — |
| 2011-07-08 | $25.01 | $28.49 | 990,800 | — | — |
| 2011-07-07 | $25.29 | $28.81 | 1,193,600 | — | — |
| 2011-07-06 | $24.84 | $28.30 | 1,699,200 | — | — |
| 2011-07-05 | $24.29 | $27.67 | 685,900 | — | — |
| 2011-07-01 | $24.60 | $28.03 | 530,400 | — | — |
| 2011-06-30 | $24.25 | $27.63 | 692,000 | — | — |
| 2011-06-29 | $24.15 | $27.51 | 926,100 | — | — |
| 2011-06-28 | $23.88 | $27.21 | 612,900 | — | — |
| 2011-06-27 | $23.34 | $26.59 | 558,800 | — | — |
| 2011-06-24 | $23.30 | $26.55 | 1,395,600 | — | — |
| 2011-06-23 | $23.79 | $27.10 | 877,200 | — | — |
| 2011-06-22 | $23.94 | $27.27 | 1,738,700 | — | — |
| 2011-06-21 | $24.04 | $27.39 | 1,757,200 | — | — |
| 2011-06-20 | $23.72 | $27.02 | 929,100 | — | — |
| 2011-06-17 | $23.34 | $26.59 | 1,217,900 | — | — |
| 2011-06-16 | $23.11 | $26.33 | 1,510,800 | — | — |
| 2011-06-15 | $22.92 | $26.11 | 1,481,300 | — | — |
| 2011-06-14 | $23.09 | $26.31 | 1,066,600 | — | — |
| 2011-06-13 | $22.71 | $25.87 | 940,900 | — | — |
| 2011-06-10 | $22.59 | $25.74 | 3,013,000 | — | — |
| 2011-06-09 | $22.99 | $26.19 | 2,827,800 | — | — |
| 2011-06-08 | $23.00 | $26.20 | 2,864,800 | — | — |
| 2011-06-07 | $22.86 | $26.04 | 491,200 | — | — |
| 2011-06-06 | $23.11 | $26.33 | 1,001,000 | — | — |
| 2011-06-03 | $23.79 | $27.10 | 762,200 | — | — |
| 2011-06-02 | $24.33 | $27.72 | 670,600 | — | — |
| 2011-06-01 | $24.80 | $28.25 | 1,737,500 | — | — |
| 2011-05-31 | $25.81 | $29.40 | 834,000 | — | — |
| 2011-05-27 | $25.31 | $28.83 | 468,900 | — | — |
| 2011-05-26 | $25.86 | $29.46 | 1,095,900 | — | — |
| 2011-05-25 | $24.83 | $28.29 | 697,800 | — | — |
| 2011-05-24 | $24.29 | $27.67 | 1,277,700 | — | — |
| 2011-05-23 | $24.90 | $28.37 | 572,500 | — | — |
| 2011-05-20 | $25.60 | $29.17 | 586,000 | — | — |
| 2011-05-19 | $26.00 | $29.62 | 581,600 | — | — |
| 2011-05-18 | $25.45 | $28.99 | 604,800 | — | — |
| 2011-05-17 | $25.10 | $28.60 | 629,900 | — | — |
| 2011-05-16 | $25.51 | $29.06 | 882,100 | — | — |
| 2011-05-13 | $25.87 | $29.47 | 962,200 | — | — |
| 2011-05-12 | $26.89 | $30.64 | 448,000 | — | — |
| 2011-05-11 | $26.90 | $30.65 | 800,500 | — | — |
| 2011-05-10 | $26.85 | $30.59 | 1,176,300 | — | — |
| 2011-05-09 | $25.91 | $29.52 | 657,700 | — | — |
| 2011-05-06 | $25.81 | $29.40 | 600,900 | — | — |
| 2011-05-05 | $26.06 | $29.69 | 490,600 | — | — |
| 2011-05-04 | $26.22 | $29.87 | 604,500 | — | — |
| 2011-05-03 | $26.20 | $29.85 | 575,000 | — | — |
| 2011-05-02 | $27.03 | $30.79 | 505,600 | — | — |
| 2011-04-29 | $27.24 | $31.03 | 864,000 | — | — |
| 2011-04-28 | $27.89 | $31.77 | 1,019,900 | — | — |
| 2011-04-27 | $26.92 | $30.67 | 321,000 | — | — |
| 2011-04-26 | $26.95 | $30.70 | 563,900 | — | — |
| 2011-04-25 | $26.56 | $30.26 | 578,100 | — | — |
| 2011-04-21 | $26.87 | $30.61 | 563,900 | — | — |
| 2011-04-20 | $26.88 | $30.62 | 353,300 | — | — |
| 2011-04-19 | $26.40 | $30.08 | 444,300 | — | — |
| 2011-04-18 | $26.01 | $29.63 | 430,600 | — | — |
| 2011-04-15 | $26.12 | $29.76 | 969,500 | — | — |
| 2011-04-14 | $26.09 | $29.72 | 560,500 | — | — |
| 2011-04-13 | $26.00 | $29.62 | 823,200 | — | — |
| 2011-04-12 | $26.21 | $29.86 | 884,200 | — | — |
| 2011-04-11 | $26.47 | $30.16 | 480,700 | — | — |
| 2011-04-08 | $26.50 | $30.19 | 284,300 | — | — |
| 2011-04-07 | $26.89 | $30.64 | 456,800 | — | — |
| 2011-04-06 | $27.52 | $31.35 | 520,600 | — | — |
| 2011-04-05 | $27.87 | $31.75 | 246,000 | — | — |
| 2011-04-04 | $27.88 | $31.76 | 475,600 | — | — |
| 2011-04-01 | $27.98 | $31.88 | 876,600 | — | — |
| 2011-03-31 | $28.00 | $31.90 | 706,800 | — | — |
| 2011-03-30 | $28.05 | $31.96 | 599,800 | — | — |
| 2011-03-29 | $27.67 | $31.52 | 952,700 | — | — |
| 2011-03-28 | $27.08 | $30.85 | 494,400 | — | — |
| 2011-03-25 | $26.89 | $30.64 | 548,600 | — | — |
| 2011-03-24 | $26.75 | $30.48 | 867,800 | — | — |
| 2011-03-23 | $25.77 | $29.36 | 476,900 | — | — |
| 2011-03-22 | $26.17 | $29.81 | 385,700 | — | — |
| 2011-03-21 | $26.47 | $30.16 | 554,700 | — | — |
| 2011-03-18 | $25.90 | $29.51 | 627,300 | — | — |
| 2011-03-17 | $25.75 | $29.34 | 1,200,800 | — | — |
| 2011-03-16 | $26.12 | $29.76 | 849,900 | — | — |
| 2011-03-15 | $27.09 | $30.86 | 843,500 | — | — |
| 2011-03-14 | $27.23 | $31.02 | 526,300 | — | — |
| 2011-03-11 | $27.36 | $31.17 | 513,400 | — | — |
| 2011-03-10 | $26.89 | $30.64 | 511,400 | — | — |
| 2011-03-09 | $27.42 | $31.24 | 845,200 | — | — |
| 2011-03-08 | $27.19 | $30.98 | 1,088,600 | — | — |
| 2011-03-07 | $26.93 | $30.68 | 1,021,100 | — | — |
| 2011-03-04 | $26.92 | $30.67 | 943,100 | — | — |
| 2011-03-03 | $27.58 | $31.42 | 631,300 | — | — |
| 2011-03-02 | $27.26 | $31.06 | 829,800 | — | — |
| 2011-03-01 | $26.81 | $30.54 | 844,600 | — | — |
| 2011-02-28 | $26.89 | $30.64 | 1,205,800 | — | — |
| 2011-02-25 | $26.46 | $30.15 | 2,568,200 | — | — |
| 2011-02-24 | $25.38 | $28.91 | 2,345,000 | — | — |
| 2011-02-23 | $23.45 | $26.72 | 824,400 | — | — |
| 2011-02-22 | $23.86 | $27.18 | 657,100 | — | — |
| 2011-02-18 | $24.44 | $27.84 | 309,000 | — | — |
| 2011-02-17 | $24.41 | $27.81 | 430,500 | — | — |
| 2011-02-16 | $23.91 | $27.24 | 1,541,900 | — | — |
| 2011-02-15 | $23.81 | $27.13 | 1,088,800 | — | — |
| 2011-02-14 | $23.83 | $27.15 | 544,000 | — | — |
| 2011-02-11 | $23.75 | $27.06 | 572,300 | — | — |
| 2011-02-10 | $23.75 | $27.06 | 1,207,300 | — | — |
| 2011-02-09 | $23.66 | $26.96 | 666,900 | — | — |
| 2011-02-08 | $23.62 | $26.91 | 846,600 | — | — |
| 2011-02-07 | $23.03 | $26.24 | 326,900 | — | — |
| 2011-02-04 | $22.52 | $25.66 | 310,500 | — | — |
| 2011-02-03 | $22.50 | $25.63 | 593,500 | — | — |
| 2011-02-02 | $21.97 | $25.03 | 324,800 | — | — |
| 2011-02-01 | $22.15 | $25.23 | 410,400 | — | — |
| 2011-01-31 | $21.85 | $24.89 | 518,700 | — | — |
| 2011-01-28 | $21.68 | $24.70 | 691,900 | — | — |
| 2011-01-27 | $22.45 | $25.58 | 387,000 | — | — |
| 2011-01-26 | $22.17 | $25.26 | 279,200 | — | — |
| 2011-01-25 | $21.84 | $24.88 | 351,200 | — | — |
| 2011-01-24 | $21.64 | $24.65 | 787,100 | — | — |
| 2011-01-21 | $21.24 | $24.20 | 275,700 | — | — |
| 2011-01-20 | $21.22 | $24.18 | 1,243,000 | — | — |
| 2011-01-19 | $21.26 | $24.22 | 364,600 | — | — |
| 2011-01-18 | $21.64 | $24.65 | 371,100 | — | — |
| 2011-01-14 | $21.71 | $24.73 | 289,400 | — | — |
| 2011-01-13 | $21.53 | $24.53 | 355,100 | — | — |
| 2011-01-12 | $21.68 | $24.70 | 417,200 | — | — |
| 2011-01-11 | $21.70 | $24.72 | 180,900 | — | — |
| 2011-01-10 | $21.68 | $24.70 | 282,800 | — | — |
| 2011-01-07 | $21.88 | $24.93 | 525,800 | — | — |
| 2011-01-06 | $21.90 | $24.95 | 1,084,900 | — | — |
| 2011-01-05 | $21.62 | $24.63 | 702,500 | — | — |
| 2011-01-04 | $21.46 | $24.45 | 555,600 | — | — |
| 2011-01-03 | $21.58 | $24.59 | 507,400 | — | — |