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
- 2003-07-29 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 | $15.97 | $31.50 | 82,100 | — | — |
| 2011-12-29 | $16.10 | $31.76 | 56,400 | — | — |
| 2011-12-28 | $16.34 | $32.23 | 80,600 | — | — |
| 2011-12-27 | $16.53 | $32.27 | 103,700 | — | — |
| 2011-12-23 | $16.62 | $32.45 | 100,200 | — | — |
| 2011-12-22 | $16.65 | $32.51 | 121,300 | — | — |
| 2011-12-21 | $16.47 | $32.16 | 145,600 | — | — |
| 2011-12-20 | $16.18 | $31.59 | 71,900 | — | — |
| 2011-12-19 | $16.01 | $31.26 | 77,400 | — | — |
| 2011-12-16 | $15.96 | $31.16 | 84,500 | — | — |
| 2011-12-15 | $15.93 | $31.10 | 92,000 | — | — |
| 2011-12-14 | $16.00 | $31.24 | 110,000 | — | — |
| 2011-12-13 | $16.19 | $31.61 | 52,800 | — | — |
| 2011-12-12 | $16.17 | $31.57 | 60,400 | — | — |
| 2011-12-09 | $16.28 | $31.58 | 87,300 | — | — |
| 2011-12-08 | $16.33 | $31.68 | 58,500 | — | — |
| 2011-12-07 | $16.42 | $31.85 | 100,700 | — | — |
| 2011-12-06 | $16.61 | $32.22 | 122,200 | — | — |
| 2011-12-05 | $16.54 | $32.08 | 147,100 | — | — |
| 2011-12-02 | $16.15 | $31.33 | 163,200 | — | — |
| 2011-12-01 | $16.23 | $31.48 | 126,700 | — | — |
| 2011-11-30 | $16.08 | $31.19 | 89,100 | — | — |
| 2011-11-29 | $15.84 | $30.73 | 67,600 | — | — |
| 2011-11-28 | $15.85 | $30.75 | 56,700 | — | — |
| 2011-11-25 | $15.89 | $30.82 | 37,300 | — | — |
| 2011-11-23 | $15.72 | $30.49 | 67,400 | — | — |
| 2011-11-22 | $15.80 | $30.65 | 75,800 | — | — |
| 2011-11-21 | $15.72 | $30.49 | 96,900 | — | — |
| 2011-11-18 | $15.83 | $30.71 | 76,400 | — | — |
| 2011-11-17 | $15.68 | $30.42 | 101,100 | — | — |
| 2011-11-16 | $15.80 | $30.65 | 63,500 | — | — |
| 2011-11-15 | $15.85 | $30.75 | 144,600 | — | — |
| 2011-11-14 | $16.21 | $31.44 | 92,200 | — | — |
| 2011-11-11 | $16.47 | $31.95 | 182,500 | — | — |
| 2011-11-10 | $16.15 | $31.33 | 70,800 | — | — |
| 2011-11-09 | $16.20 | $31.22 | 75,900 | — | — |
| 2011-11-08 | $16.28 | $31.38 | 96,000 | — | — |
| 2011-11-07 | $16.27 | $31.36 | 86,800 | — | — |
| 2011-11-04 | $16.12 | $31.07 | 71,800 | — | — |
| 2011-11-03 | $16.24 | $31.30 | 67,900 | — | — |
| 2011-11-02 | $16.16 | $31.15 | 57,400 | — | — |
| 2011-11-01 | $16.05 | $30.94 | 96,900 | — | — |
| 2011-10-31 | $16.14 | $31.11 | 86,000 | — | — |
| 2011-10-28 | $16.27 | $31.36 | 81,200 | — | — |
| 2011-10-27 | $16.24 | $31.30 | 95,900 | — | — |
| 2011-10-26 | $16.00 | $30.84 | 108,700 | — | — |
| 2011-10-25 | $15.88 | $30.61 | 101,400 | — | — |
| 2011-10-24 | $15.98 | $30.80 | 87,600 | — | — |
| 2011-10-21 | $15.92 | $30.69 | 96,200 | — | — |
| 2011-10-20 | $15.62 | $30.11 | 78,400 | — | — |
| 2011-10-19 | $15.46 | $29.80 | 74,100 | — | — |
| 2011-10-18 | $15.30 | $29.49 | 52,700 | — | — |
| 2011-10-17 | $15.26 | $29.41 | 79,700 | — | — |
| 2011-10-14 | $15.43 | $29.74 | 60,400 | — | — |
| 2011-10-13 | $15.34 | $29.57 | 88,500 | — | — |
| 2011-10-12 | $15.39 | $29.66 | 180,800 | — | — |
| 2011-10-11 | $15.66 | $29.99 | 70,800 | — | — |
| 2011-10-10 | $15.55 | $29.77 | 94,300 | — | — |
| 2011-10-07 | $15.18 | $29.07 | 75,300 | — | — |
| 2011-10-06 | $15.35 | $29.39 | 87,000 | — | — |
| 2011-10-05 | $15.42 | $29.53 | 107,700 | — | — |
| 2011-10-04 | $15.05 | $28.82 | 135,800 | — | — |
| 2011-10-03 | $15.53 | $29.74 | 56,800 | — | — |
| 2011-09-30 | $15.89 | $30.43 | 125,300 | — | — |
| 2011-09-29 | $15.71 | $30.08 | 91,900 | — | — |
| 2011-09-28 | $15.95 | $30.54 | 60,400 | — | — |
| 2011-09-27 | $15.92 | $30.48 | 116,500 | — | — |
| 2011-09-26 | $15.73 | $30.12 | 115,200 | — | — |
| 2011-09-23 | $15.49 | $29.66 | 135,800 | — | — |
| 2011-09-22 | $15.62 | $29.91 | 124,100 | — | — |
| 2011-09-21 | $16.04 | $30.71 | 144,500 | — | — |
| 2011-09-20 | $16.12 | $30.87 | 149,000 | — | — |
| 2011-09-19 | $15.91 | $30.46 | 69,200 | — | — |
| 2011-09-16 | $16.00 | $30.64 | 88,000 | — | — |
| 2011-09-15 | $15.84 | $30.33 | 70,100 | — | — |
| 2011-09-14 | $15.81 | $30.27 | 59,800 | — | — |
| 2011-09-13 | $15.93 | $30.50 | 68,300 | — | — |
| 2011-09-12 | $15.97 | $30.38 | 56,400 | — | — |
| 2011-09-09 | $16.05 | $30.53 | 80,400 | — | — |
| 2011-09-08 | $16.13 | $30.69 | 51,900 | — | — |
| 2011-09-07 | $16.17 | $30.76 | 71,000 | — | — |
| 2011-09-06 | $16.03 | $30.50 | 93,900 | — | — |
| 2011-09-02 | $15.94 | $30.32 | 96,100 | — | — |
| 2011-09-01 | $16.00 | $30.44 | 80,200 | — | — |
| 2011-08-31 | $16.01 | $30.46 | 115,600 | — | — |
| 2011-08-30 | $15.94 | $30.32 | 61,000 | — | — |
| 2011-08-29 | $16.00 | $30.44 | 101,900 | — | — |
| 2011-08-26 | $15.99 | $30.42 | 124,900 | — | — |
| 2011-08-25 | $15.93 | $30.31 | 96,700 | — | — |
| 2011-08-24 | $15.98 | $30.40 | 76,800 | — | — |
| 2011-08-23 | $15.98 | $30.40 | 98,700 | — | — |
| 2011-08-22 | $15.67 | $29.81 | 121,500 | — | — |
| 2011-08-19 | $15.52 | $29.53 | 82,600 | — | — |
| 2011-08-18 | $15.82 | $30.10 | 102,100 | — | — |
| 2011-08-17 | $16.12 | $30.67 | 102,900 | — | — |
| 2011-08-16 | $16.01 | $30.46 | 140,600 | — | — |
| 2011-08-15 | $15.96 | $30.36 | 142,600 | — | — |
| 2011-08-12 | $15.62 | $29.72 | 129,900 | — | — |
| 2011-08-11 | $15.60 | $29.68 | 231,600 | — | — |
| 2011-08-10 | $15.24 | $28.80 | 328,000 | — | — |
| 2011-08-09 | $15.34 | $28.99 | 729,200 | — | — |
| 2011-08-08 | $15.10 | $28.53 | 336,000 | — | — |
| 2011-08-05 | $16.22 | $30.65 | 465,000 | — | — |
| 2011-08-04 | $16.76 | $31.67 | 117,300 | — | — |
| 2011-08-03 | $17.14 | $32.39 | 131,700 | — | — |
| 2011-08-02 | $16.91 | $31.95 | 110,300 | — | — |
| 2011-08-01 | $17.18 | $32.46 | 96,000 | — | — |
| 2011-07-29 | $16.84 | $31.82 | 165,600 | — | — |
| 2011-07-28 | $16.88 | $31.90 | 94,100 | — | — |
| 2011-07-27 | $16.97 | $32.07 | 136,200 | — | — |
| 2011-07-26 | $17.20 | $32.50 | 149,000 | — | — |
| 2011-07-25 | $17.33 | $32.75 | 107,900 | — | — |
| 2011-07-22 | $17.49 | $33.05 | 95,500 | — | — |
| 2011-07-21 | $17.45 | $32.97 | 99,900 | — | — |
| 2011-07-20 | $17.35 | $32.78 | 125,600 | — | — |
| 2011-07-19 | $17.39 | $32.86 | 87,000 | — | — |
| 2011-07-18 | $17.34 | $32.77 | 88,300 | — | — |
| 2011-07-15 | $17.35 | $32.78 | 105,700 | — | — |
| 2011-07-14 | $17.20 | $32.50 | 136,900 | — | — |
| 2011-07-13 | $17.31 | $32.71 | 107,200 | — | — |
| 2011-07-12 | $17.38 | $32.65 | 97,200 | — | — |
| 2011-07-11 | $17.28 | $32.46 | 106,300 | — | — |
| 2011-07-08 | $17.34 | $32.57 | 156,800 | — | — |
| 2011-07-07 | $17.32 | $32.53 | 178,700 | — | — |
| 2011-07-06 | $17.18 | $32.27 | 194,100 | — | — |
| 2011-07-05 | $16.99 | $31.91 | 487,200 | — | — |
| 2011-07-01 | $17.40 | $32.68 | 567,400 | — | — |
| 2011-06-30 | $17.95 | $33.72 | 173,800 | — | — |
| 2011-06-29 | $18.29 | $34.36 | 101,300 | — | — |
| 2011-06-28 | $18.10 | $34.00 | 81,300 | — | — |
| 2011-06-27 | $17.96 | $33.74 | 86,900 | — | — |
| 2011-06-24 | $18.08 | $33.96 | 88,900 | — | — |
| 2011-06-23 | $18.09 | $33.98 | 93,800 | — | — |
| 2011-06-22 | $17.78 | $33.40 | 99,300 | — | — |
| 2011-06-21 | $17.98 | $33.77 | 107,900 | — | — |
| 2011-06-20 | $18.06 | $33.92 | 78,900 | — | — |
| 2011-06-17 | $17.87 | $33.57 | 66,200 | — | — |
| 2011-06-16 | $17.88 | $33.59 | 88,200 | — | — |
| 2011-06-15 | $17.84 | $33.51 | 111,900 | — | — |
| 2011-06-14 | $17.78 | $33.40 | 88,800 | — | — |
| 2011-06-13 | $17.44 | $32.76 | 111,400 | — | — |
| 2011-06-10 | $17.75 | $33.15 | 56,500 | — | — |
| 2011-06-09 | $17.73 | $33.11 | 85,400 | — | — |
| 2011-06-08 | $17.67 | $33.00 | 96,800 | — | — |
| 2011-06-07 | $17.97 | $33.56 | 148,300 | — | — |
| 2011-06-06 | $18.19 | $33.97 | 75,700 | — | — |
| 2011-06-03 | $18.20 | $33.99 | 50,800 | — | — |
| 2011-06-02 | $18.19 | $33.97 | 85,900 | — | — |
| 2011-06-01 | $18.09 | $33.78 | 94,300 | — | — |
| 2011-05-31 | $18.19 | $33.97 | 74,300 | — | — |
| 2011-05-27 | $18.08 | $33.76 | 86,000 | — | — |
| 2011-05-26 | $18.11 | $33.82 | 82,500 | — | — |
| 2011-05-25 | $18.12 | $33.84 | 73,600 | — | — |
| 2011-05-24 | $18.04 | $33.69 | 103,600 | — | — |
| 2011-05-23 | $18.15 | $33.89 | 113,700 | — | — |
| 2011-05-20 | $18.07 | $33.75 | 69,200 | — | — |
| 2011-05-19 | $18.15 | $33.89 | 89,200 | — | — |
| 2011-05-18 | $18.01 | $33.63 | 91,600 | — | — |
| 2011-05-17 | $17.97 | $33.56 | 160,900 | — | — |
| 2011-05-16 | $17.95 | $33.52 | 69,300 | — | — |
| 2011-05-13 | $17.80 | $33.24 | 76,500 | — | — |
| 2011-05-12 | $17.84 | $33.32 | 100,700 | — | — |
| 2011-05-11 | $17.80 | $33.05 | 66,300 | — | — |
| 2011-05-10 | $17.76 | $32.98 | 69,600 | — | — |
| 2011-05-09 | $17.60 | $32.68 | 67,000 | — | — |
| 2011-05-06 | $17.65 | $32.78 | 64,700 | — | — |
| 2011-05-05 | $17.68 | $32.83 | 74,600 | — | — |
| 2011-05-04 | $17.70 | $32.87 | 113,000 | — | — |
| 2011-05-03 | $17.63 | $32.74 | 69,000 | — | — |
| 2011-05-02 | $17.60 | $32.68 | 89,000 | — | — |
| 2011-04-29 | $17.44 | $32.39 | 139,000 | — | — |
| 2011-04-28 | $17.16 | $31.87 | 60,100 | — | — |
| 2011-04-27 | $17.10 | $31.75 | 68,200 | — | — |
| 2011-04-26 | $17.11 | $31.77 | 101,500 | — | — |
| 2011-04-25 | $17.14 | $31.83 | 75,700 | — | — |
| 2011-04-21 | $17.21 | $31.96 | 63,100 | — | — |
| 2011-04-20 | $17.27 | $32.07 | 78,800 | — | — |
| 2011-04-19 | $17.26 | $32.05 | 59,200 | — | — |
| 2011-04-18 | $17.11 | $31.77 | 44,500 | — | — |
| 2011-04-15 | $17.12 | $31.79 | 54,400 | — | — |
| 2011-04-14 | $17.23 | $32.00 | 83,600 | — | — |
| 2011-04-13 | $17.08 | $31.72 | 72,900 | — | — |
| 2011-04-12 | $17.16 | $31.68 | 61,800 | — | — |
| 2011-04-11 | $17.05 | $31.48 | 58,900 | — | — |
| 2011-04-08 | $17.11 | $31.59 | 57,400 | — | — |
| 2011-04-07 | $17.24 | $31.83 | 51,700 | — | — |
| 2011-04-06 | $17.20 | $31.75 | 70,200 | — | — |
| 2011-04-05 | $17.33 | $31.99 | 61,300 | — | — |
| 2011-04-04 | $17.26 | $31.86 | 68,800 | — | — |
| 2011-04-01 | $17.20 | $31.75 | 76,700 | — | — |
| 2011-03-31 | $17.32 | $31.98 | 103,600 | — | — |
| 2011-03-30 | $17.22 | $31.79 | 71,900 | — | — |
| 2011-03-29 | $17.19 | $31.74 | 73,000 | — | — |
| 2011-03-28 | $17.06 | $31.50 | 64,500 | — | — |
| 2011-03-25 | $17.08 | $31.53 | 86,600 | — | — |
| 2011-03-24 | $16.98 | $31.35 | 105,400 | — | — |
| 2011-03-23 | $16.96 | $31.31 | 103,200 | — | — |
| 2011-03-22 | $16.79 | $31.00 | 80,200 | — | — |
| 2011-03-21 | $16.65 | $30.74 | 116,300 | — | — |
| 2011-03-18 | $16.51 | $30.48 | 72,300 | — | — |
| 2011-03-17 | $16.59 | $30.63 | 72,100 | — | — |
| 2011-03-16 | $16.54 | $30.54 | 74,200 | — | — |
| 2011-03-15 | $16.59 | $30.63 | 123,900 | — | — |
| 2011-03-14 | $16.75 | $30.92 | 167,000 | — | — |
| 2011-03-11 | $17.03 | $31.44 | 97,300 | — | — |
| 2011-03-10 | $17.03 | $31.26 | 123,800 | — | — |
| 2011-03-09 | $16.99 | $31.18 | 84,600 | — | — |
| 2011-03-08 | $17.05 | $31.29 | 68,500 | — | — |
| 2011-03-07 | $16.98 | $31.16 | 89,900 | — | — |
| 2011-03-04 | $16.87 | $30.96 | 57,800 | — | — |
| 2011-03-03 | $16.92 | $31.05 | 81,000 | — | — |
| 2011-03-02 | $17.02 | $31.24 | 68,400 | — | — |
| 2011-03-01 | $16.95 | $31.11 | 86,000 | — | — |
| 2011-02-28 | $17.00 | $31.20 | 91,100 | — | — |
| 2011-02-25 | $16.93 | $31.07 | 67,000 | — | — |
| 2011-02-24 | $16.85 | $30.93 | 123,800 | — | — |
| 2011-02-23 | $16.89 | $31.00 | 111,200 | — | — |
| 2011-02-22 | $16.90 | $31.02 | 141,100 | — | — |
| 2011-02-18 | $16.96 | $31.13 | 156,700 | — | — |
| 2011-02-17 | $16.96 | $31.13 | 133,100 | — | — |
| 2011-02-16 | $17.16 | $31.49 | 201,500 | — | — |
| 2011-02-15 | $16.89 | $31.00 | 130,200 | — | — |
| 2011-02-14 | $16.98 | $31.16 | 109,300 | — | — |
| 2011-02-11 | $16.99 | $31.18 | 84,700 | — | — |
| 2011-02-10 | $16.97 | $30.97 | 80,900 | — | — |
| 2011-02-09 | $16.87 | $30.79 | 111,000 | — | — |
| 2011-02-08 | $16.89 | $30.83 | 112,200 | — | — |
| 2011-02-07 | $16.86 | $30.77 | 127,100 | — | — |
| 2011-02-04 | $16.58 | $30.26 | 86,000 | — | — |
| 2011-02-03 | $16.72 | $30.51 | 121,100 | — | — |
| 2011-02-02 | $16.85 | $30.75 | 130,700 | — | — |
| 2011-02-01 | $16.95 | $30.93 | 64,800 | — | — |
| 2011-01-31 | $16.90 | $30.84 | 88,100 | — | — |
| 2011-01-28 | $16.78 | $30.62 | 75,600 | — | — |
| 2011-01-27 | $16.74 | $30.55 | 89,400 | — | — |
| 2011-01-26 | $16.76 | $30.59 | 97,300 | — | — |
| 2011-01-25 | $16.65 | $30.39 | 74,400 | — | — |
| 2011-01-24 | $16.67 | $30.42 | 88,900 | — | — |
| 2011-01-21 | $16.62 | $30.33 | 111,200 | — | — |
| 2011-01-20 | $16.44 | $30.00 | 126,300 | — | — |
| 2011-01-19 | $16.44 | $30.00 | 108,000 | — | — |
| 2011-01-18 | $16.52 | $30.15 | 93,900 | — | — |
| 2011-01-14 | $16.59 | $30.28 | 146,500 | — | — |
| 2011-01-13 | $16.59 | $30.28 | 114,300 | — | — |
| 2011-01-12 | $16.50 | $30.11 | 197,700 | — | — |
| 2011-01-11 | $16.35 | $29.84 | 108,100 | — | — |
| 2011-01-10 | $16.37 | $29.88 | 93,100 | — | — |
| 2011-01-07 | $16.25 | $29.66 | 69,100 | — | — |
| 2011-01-06 | $16.27 | $29.69 | 97,700 | — | — |
| 2011-01-05 | $16.24 | $29.64 | 131,000 | — | — |
| 2011-01-04 | $16.26 | $29.68 | 149,500 | — | — |
| 2011-01-03 | $16.24 | $29.64 | 121,700 | — | — |