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
- 1992-09-24 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 | $16.05 | $36.18 | 73,300 | — | — |
| 2011-12-29 | $16.17 | $36.45 | 49,900 | — | — |
| 2011-12-28 | $16.07 | $36.22 | 64,200 | — | — |
| 2011-12-27 | $16.46 | $37.10 | 37,300 | — | — |
| 2011-12-23 | $16.36 | $36.88 | 37,300 | — | — |
| 2011-12-22 | $16.43 | $37.03 | 87,200 | — | — |
| 2011-12-21 | $15.98 | $36.02 | 95,300 | — | — |
| 2011-12-20 | $15.99 | $36.04 | 141,400 | — | — |
| 2011-12-19 | $15.54 | $35.03 | 154,800 | — | — |
| 2011-12-16 | $15.69 | $35.37 | 153,500 | — | — |
| 2011-12-15 | $15.64 | $35.25 | 140,000 | — | — |
| 2011-12-14 | $15.72 | $35.43 | 114,000 | — | — |
| 2011-12-13 | $15.53 | $35.01 | 91,600 | — | — |
| 2011-12-12 | $15.92 | $35.88 | 136,000 | — | — |
| 2011-12-09 | $16.70 | $37.64 | 106,900 | — | — |
| 2011-12-08 | $16.17 | $36.45 | 105,400 | — | — |
| 2011-12-07 | $16.70 | $37.64 | 108,700 | — | — |
| 2011-12-06 | $16.50 | $37.19 | 125,000 | — | — |
| 2011-12-05 | $16.36 | $36.88 | 198,500 | — | — |
| 2011-12-02 | $15.98 | $36.02 | 77,000 | — | — |
| 2011-12-01 | $15.67 | $35.32 | 139,800 | — | — |
| 2011-11-30 | $16.36 | $36.88 | 166,200 | — | — |
| 2011-11-29 | $15.53 | $35.01 | 49,100 | — | — |
| 2011-11-28 | $15.67 | $35.32 | 129,800 | — | — |
| 2011-11-25 | $14.94 | $33.68 | 87,800 | — | — |
| 2011-11-23 | $14.94 | $33.68 | 120,800 | — | — |
| 2011-11-22 | $15.46 | $34.85 | 69,700 | — | — |
| 2011-11-21 | $15.52 | $34.98 | 94,700 | — | — |
| 2011-11-18 | $15.77 | $35.55 | 70,100 | — | — |
| 2011-11-17 | $15.53 | $35.01 | 118,600 | — | — |
| 2011-11-16 | $15.67 | $35.32 | 99,100 | — | — |
| 2011-11-15 | $16.18 | $36.47 | 54,200 | — | — |
| 2011-11-14 | $15.93 | $35.91 | 88,700 | — | — |
| 2011-11-11 | $16.19 | $36.49 | 69,600 | — | — |
| 2011-11-10 | $15.80 | $35.61 | 79,300 | — | — |
| 2011-11-09 | $15.68 | $35.34 | 155,400 | — | — |
| 2011-11-08 | $16.56 | $37.33 | 66,100 | — | — |
| 2011-11-07 | $16.21 | $36.54 | 68,700 | — | — |
| 2011-11-04 | $16.12 | $36.34 | 163,100 | — | — |
| 2011-11-03 | $16.78 | $37.82 | 135,900 | — | — |
| 2011-11-02 | $16.63 | $37.48 | 161,400 | — | — |
| 2011-11-01 | $16.61 | $37.44 | 314,300 | — | — |
| 2011-10-31 | $16.25 | $36.63 | 125,600 | — | — |
| 2011-10-28 | $16.69 | $37.62 | 192,300 | — | — |
| 2011-10-27 | $16.61 | $37.44 | 287,700 | — | — |
| 2011-10-26 | $16.45 | $36.63 | 111,200 | — | — |
| 2011-10-25 | $16.12 | $35.89 | 203,100 | — | — |
| 2011-10-24 | $16.61 | $36.98 | 120,300 | — | — |
| 2011-10-21 | $16.36 | $36.43 | 135,700 | — | — |
| 2011-10-20 | $16.22 | $36.12 | 247,600 | — | — |
| 2011-10-19 | $16.57 | $36.90 | 129,500 | — | — |
| 2011-10-18 | $16.91 | $37.65 | 242,400 | — | — |
| 2011-10-17 | $17.02 | $37.90 | 112,600 | — | — |
| 2011-10-14 | $17.26 | $38.43 | 82,000 | — | — |
| 2011-10-13 | $17.06 | $37.99 | 55,900 | — | — |
| 2011-10-12 | $17.09 | $38.05 | 117,300 | — | — |
| 2011-10-11 | $16.81 | $37.43 | 218,100 | — | — |
| 2011-10-10 | $17.04 | $37.94 | 147,800 | — | — |
| 2011-10-07 | $15.90 | $35.40 | 141,000 | — | — |
| 2011-10-06 | $16.52 | $36.78 | 180,000 | — | — |
| 2011-10-05 | $15.95 | $35.52 | 108,900 | — | — |
| 2011-10-04 | $16.19 | $36.05 | 328,200 | — | — |
| 2011-10-03 | $14.96 | $33.31 | 256,200 | — | — |
| 2011-09-30 | $15.23 | $33.91 | 99,700 | — | — |
| 2011-09-29 | $15.77 | $35.11 | 70,800 | — | — |
| 2011-09-28 | $15.18 | $33.80 | 134,600 | — | — |
| 2011-09-27 | $16.02 | $35.67 | 120,200 | — | — |
| 2011-09-26 | $15.75 | $35.07 | 75,500 | — | — |
| 2011-09-23 | $15.51 | $34.54 | 123,900 | — | — |
| 2011-09-22 | $15.62 | $34.78 | 242,800 | — | — |
| 2011-09-21 | $16.40 | $36.52 | 137,600 | — | — |
| 2011-09-20 | $16.57 | $36.90 | 99,800 | — | — |
| 2011-09-19 | $16.62 | $37.01 | 77,000 | — | — |
| 2011-09-16 | $16.91 | $37.65 | 122,200 | — | — |
| 2011-09-15 | $16.81 | $37.43 | 49,200 | — | — |
| 2011-09-14 | $16.67 | $37.12 | 117,700 | — | — |
| 2011-09-13 | $16.54 | $36.83 | 74,000 | — | — |
| 2011-09-12 | $16.46 | $36.65 | 128,900 | — | — |
| 2011-09-09 | $16.59 | $36.94 | 203,200 | — | — |
| 2011-09-08 | $16.98 | $37.81 | 138,400 | — | — |
| 2011-09-07 | $17.09 | $38.05 | 138,600 | — | — |
| 2011-09-06 | $16.40 | $36.52 | 160,500 | — | — |
| 2011-09-02 | $16.27 | $36.23 | 198,300 | — | — |
| 2011-09-01 | $16.60 | $36.96 | 194,700 | — | — |
| 2011-08-31 | $16.71 | $37.21 | 196,600 | — | — |
| 2011-08-30 | $16.71 | $37.21 | 123,100 | — | — |
| 2011-08-29 | $16.99 | $37.83 | 97,900 | — | — |
| 2011-08-26 | $16.36 | $36.43 | 125,100 | — | — |
| 2011-08-25 | $16.24 | $36.16 | 212,100 | — | — |
| 2011-08-24 | $16.20 | $36.07 | 208,000 | — | — |
| 2011-08-23 | $16.64 | $37.05 | 159,900 | — | — |
| 2011-08-22 | $15.68 | $34.91 | 177,500 | — | — |
| 2011-08-19 | $16.23 | $36.14 | 227,000 | — | — |
| 2011-08-18 | $16.30 | $36.29 | 233,600 | — | — |
| 2011-08-17 | $16.94 | $37.72 | 141,200 | — | — |
| 2011-08-16 | $16.94 | $37.72 | 91,700 | — | — |
| 2011-08-15 | $17.22 | $38.34 | 90,800 | — | — |
| 2011-08-12 | $16.92 | $37.67 | 129,600 | — | — |
| 2011-08-11 | $17.17 | $38.23 | 379,500 | — | — |
| 2011-08-10 | $16.01 | $35.65 | 223,900 | — | — |
| 2011-08-09 | $17.35 | $38.63 | 325,300 | — | — |
| 2011-08-08 | $16.00 | $35.63 | 362,700 | — | — |
| 2011-08-05 | $17.76 | $39.55 | 345,100 | — | — |
| 2011-08-04 | $18.17 | $40.46 | 268,700 | — | — |
| 2011-08-03 | $18.62 | $41.46 | 116,000 | — | — |
| 2011-08-02 | $18.36 | $40.88 | 212,100 | — | — |
| 2011-08-01 | $18.49 | $41.17 | 305,100 | — | — |
| 2011-07-29 | $17.69 | $39.39 | 105,300 | — | — |
| 2011-07-28 | $17.93 | $39.92 | 128,800 | — | — |
| 2011-07-27 | $18.30 | $40.30 | 146,300 | — | — |
| 2011-07-26 | $18.28 | $40.26 | 93,700 | — | — |
| 2011-07-25 | $18.31 | $40.32 | 101,100 | — | — |
| 2011-07-22 | $18.52 | $40.79 | 144,700 | — | — |
| 2011-07-21 | $18.53 | $40.81 | 207,700 | — | — |
| 2011-07-20 | $17.87 | $39.36 | 142,200 | — | — |
| 2011-07-19 | $17.93 | $39.49 | 93,900 | — | — |
| 2011-07-18 | $17.50 | $38.54 | 68,100 | — | — |
| 2011-07-15 | $18.07 | $39.80 | 92,600 | — | — |
| 2011-07-14 | $17.83 | $39.27 | 87,000 | — | — |
| 2011-07-13 | $17.89 | $39.40 | 99,400 | — | — |
| 2011-07-12 | $17.65 | $38.87 | 69,900 | — | — |
| 2011-07-11 | $17.55 | $38.65 | 63,900 | — | — |
| 2011-07-08 | $18.06 | $39.77 | 59,400 | — | — |
| 2011-07-07 | $17.97 | $39.58 | 93,800 | — | — |
| 2011-07-06 | $17.50 | $38.54 | 60,600 | — | — |
| 2011-07-05 | $17.51 | $38.56 | 88,700 | — | — |
| 2011-07-01 | $17.61 | $38.78 | 130,000 | — | — |
| 2011-06-30 | $17.32 | $38.14 | 88,000 | — | — |
| 2011-06-29 | $17.18 | $37.84 | 55,700 | — | — |
| 2011-06-28 | $17.22 | $37.92 | 59,100 | — | — |
| 2011-06-27 | $17.43 | $38.39 | 73,900 | — | — |
| 2011-06-24 | $16.96 | $37.35 | 181,900 | — | — |
| 2011-06-23 | $17.14 | $37.75 | 59,000 | — | — |
| 2011-06-22 | $17.27 | $38.03 | 38,600 | — | — |
| 2011-06-21 | $17.42 | $38.36 | 93,100 | — | — |
| 2011-06-20 | $17.43 | $38.39 | 106,900 | — | — |
| 2011-06-17 | $17.19 | $37.86 | 131,300 | — | — |
| 2011-06-16 | $17.18 | $37.84 | 104,300 | — | — |
| 2011-06-15 | $17.04 | $37.53 | 111,800 | — | — |
| 2011-06-14 | $17.16 | $37.79 | 83,400 | — | — |
| 2011-06-13 | $16.72 | $36.82 | 72,900 | — | — |
| 2011-06-10 | $16.66 | $36.69 | 117,800 | — | — |
| 2011-06-09 | $16.98 | $37.40 | 65,600 | — | — |
| 2011-06-08 | $17.05 | $37.55 | 91,200 | — | — |
| 2011-06-07 | $17.04 | $37.53 | 76,000 | — | — |
| 2011-06-06 | $16.88 | $37.18 | 94,500 | — | — |
| 2011-06-03 | $17.33 | $38.17 | 129,200 | — | — |
| 2011-06-02 | $17.66 | $38.89 | 109,600 | — | — |
| 2011-06-01 | $17.51 | $38.56 | 155,000 | — | — |
| 2011-05-31 | $18.06 | $39.77 | 81,500 | — | — |
| 2011-05-27 | $17.74 | $39.07 | 73,000 | — | — |
| 2011-05-26 | $17.65 | $38.87 | 137,000 | — | — |
| 2011-05-25 | $17.13 | $37.73 | 99,700 | — | — |
| 2011-05-24 | $16.91 | $37.24 | 90,000 | — | — |
| 2011-05-23 | $17.00 | $37.44 | 58,000 | — | — |
| 2011-05-20 | $17.02 | $37.48 | 79,200 | — | — |
| 2011-05-19 | $17.02 | $37.48 | 63,800 | — | — |
| 2011-05-18 | $17.05 | $37.55 | 134,300 | — | — |
| 2011-05-17 | $17.11 | $37.68 | 61,100 | — | — |
| 2011-05-16 | $17.20 | $37.88 | 81,300 | — | — |
| 2011-05-13 | $17.65 | $38.87 | 70,300 | — | — |
| 2011-05-12 | $17.91 | $39.44 | 68,000 | — | — |
| 2011-05-11 | $17.79 | $39.18 | 111,300 | — | — |
| 2011-05-10 | $18.20 | $40.08 | 52,000 | — | — |
| 2011-05-09 | $18.00 | $39.64 | 62,000 | — | — |
| 2011-05-06 | $17.98 | $39.60 | 140,200 | — | — |
| 2011-05-05 | $17.97 | $39.58 | 249,800 | — | — |
| 2011-05-04 | $18.12 | $39.91 | 287,000 | — | — |
| 2011-05-03 | $17.72 | $39.03 | 136,000 | — | — |
| 2011-05-02 | $17.49 | $38.52 | 104,000 | — | — |
| 2011-04-29 | $17.36 | $38.23 | 109,000 | — | — |
| 2011-04-28 | $17.51 | $38.56 | 100,400 | — | — |
| 2011-04-27 | $17.25 | $37.55 | 72,000 | — | — |
| 2011-04-26 | $17.00 | $37.01 | 89,500 | — | — |
| 2011-04-25 | $16.98 | $36.96 | 59,100 | — | — |
| 2011-04-21 | $17.02 | $37.05 | 48,700 | — | — |
| 2011-04-20 | $17.05 | $37.11 | 84,800 | — | — |
| 2011-04-19 | $16.83 | $36.64 | 57,800 | — | — |
| 2011-04-18 | $16.95 | $36.90 | 72,700 | — | — |
| 2011-04-15 | $17.11 | $37.24 | 94,600 | — | — |
| 2011-04-14 | $17.16 | $37.35 | 32,100 | — | — |
| 2011-04-13 | $17.05 | $37.11 | 83,800 | — | — |
| 2011-04-12 | $16.97 | $36.94 | 107,300 | — | — |
| 2011-04-11 | $17.21 | $37.46 | 44,800 | — | — |
| 2011-04-08 | $17.43 | $37.94 | 35,800 | — | — |
| 2011-04-07 | $17.72 | $38.57 | 50,800 | — | — |
| 2011-04-06 | $17.85 | $38.86 | 55,000 | — | — |
| 2011-04-05 | $17.83 | $38.81 | 43,000 | — | — |
| 2011-04-04 | $17.80 | $38.75 | 133,900 | — | — |
| 2011-04-01 | $17.68 | $38.49 | 145,400 | — | — |
| 2011-03-31 | $17.46 | $38.01 | 100,900 | — | — |
| 2011-03-30 | $17.23 | $37.51 | 42,100 | — | — |
| 2011-03-29 | $17.18 | $37.40 | 50,100 | — | — |
| 2011-03-28 | $17.14 | $37.31 | 72,200 | — | — |
| 2011-03-25 | $17.30 | $37.66 | 70,100 | — | — |
| 2011-03-24 | $17.58 | $38.27 | 69,600 | — | — |
| 2011-03-23 | $17.57 | $38.25 | 87,800 | — | — |
| 2011-03-22 | $17.40 | $37.88 | 92,100 | — | — |
| 2011-03-21 | $17.43 | $37.94 | 53,100 | — | — |
| 2011-03-18 | $17.02 | $37.05 | 247,800 | — | — |
| 2011-03-17 | $17.23 | $37.51 | 144,300 | — | — |
| 2011-03-16 | $17.25 | $37.55 | 97,000 | — | — |
| 2011-03-15 | $17.32 | $37.70 | 77,500 | — | — |
| 2011-03-14 | $17.35 | $37.77 | 57,200 | — | — |
| 2011-03-11 | $17.11 | $37.24 | 62,500 | — | — |
| 2011-03-10 | $17.17 | $37.38 | 116,100 | — | — |
| 2011-03-09 | $17.69 | $38.51 | 43,200 | — | — |
| 2011-03-08 | $17.71 | $38.55 | 99,600 | — | — |
| 2011-03-07 | $17.45 | $37.98 | 114,200 | — | — |
| 2011-03-04 | $17.68 | $38.49 | 189,000 | — | — |
| 2011-03-03 | $17.48 | $38.05 | 183,000 | — | — |
| 2011-03-02 | $16.66 | $36.27 | 86,000 | — | — |
| 2011-03-01 | $16.66 | $36.27 | 99,400 | — | — |
| 2011-02-28 | $16.80 | $36.57 | 78,500 | — | — |
| 2011-02-25 | $16.77 | $36.50 | 90,100 | — | — |
| 2011-02-24 | $16.57 | $36.07 | 109,100 | — | — |
| 2011-02-23 | $16.50 | $35.92 | 140,800 | — | — |
| 2011-02-22 | $16.85 | $36.68 | 213,900 | — | — |
| 2011-02-18 | $17.50 | $38.09 | 118,900 | — | — |
| 2011-02-17 | $17.54 | $38.18 | 76,600 | — | — |
| 2011-02-16 | $17.55 | $38.20 | 105,300 | — | — |
| 2011-02-15 | $17.81 | $38.77 | 102,600 | — | — |
| 2011-02-14 | $17.93 | $39.03 | 114,100 | — | — |
| 2011-02-11 | $17.78 | $38.70 | 107,200 | — | — |
| 2011-02-10 | $17.27 | $37.59 | 70,600 | — | — |
| 2011-02-09 | $17.30 | $37.66 | 56,300 | — | — |
| 2011-02-08 | $17.57 | $38.25 | 150,000 | — | — |
| 2011-02-07 | $17.30 | $37.66 | 69,500 | — | — |
| 2011-02-04 | $17.11 | $37.24 | 92,300 | — | — |
| 2011-02-03 | $17.33 | $37.72 | 45,200 | — | — |
| 2011-02-02 | $17.50 | $38.09 | 89,400 | — | — |
| 2011-02-01 | $17.77 | $38.68 | 356,200 | — | — |
| 2011-01-31 | $17.29 | $37.20 | 128,400 | — | — |
| 2011-01-28 | $17.22 | $37.05 | 149,500 | — | — |
| 2011-01-27 | $17.69 | $38.06 | 52,300 | — | — |
| 2011-01-26 | $17.61 | $37.89 | 65,100 | — | — |
| 2011-01-25 | $17.51 | $37.67 | 127,700 | — | — |
| 2011-01-24 | $17.30 | $37.22 | 50,500 | — | — |
| 2011-01-21 | $17.15 | $36.90 | 164,700 | — | — |
| 2011-01-20 | $17.34 | $37.31 | 118,400 | — | — |
| 2011-01-19 | $17.59 | $37.85 | 108,000 | — | — |
| 2011-01-18 | $17.83 | $38.36 | 97,800 | — | — |
| 2011-01-14 | $17.91 | $38.54 | 80,100 | — | — |
| 2011-01-13 | $17.87 | $38.45 | 73,400 | — | — |
| 2011-01-12 | $17.93 | $38.58 | 103,200 | — | — |
| 2011-01-11 | $17.83 | $38.36 | 196,400 | — | — |
| 2011-01-10 | $17.49 | $37.63 | 59,200 | — | — |
| 2011-01-07 | $17.61 | $37.89 | 114,200 | — | — |
| 2011-01-06 | $17.88 | $38.47 | 279,000 | — | — |
| 2011-01-05 | $18.44 | $39.68 | 69,700 | — | — |
| 2011-01-04 | $18.42 | $39.63 | 130,000 | — | — |
| 2011-01-03 | $18.65 | $40.13 | 90,800 | — | — |