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
- 1999-12-23 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 | $18.80 | $21.31 | 42,400 | — | — |
| 2011-12-29 | $18.61 | $21.10 | 17,200 | — | — |
| 2011-12-28 | $18.15 | $20.57 | 15,400 | — | — |
| 2011-12-27 | $18.59 | $21.08 | 4,800 | — | — |
| 2011-12-23 | $18.51 | $20.99 | 4,400 | — | — |
| 2011-12-22 | $18.56 | $21.04 | 13,400 | — | — |
| 2011-12-21 | $18.63 | $21.12 | 17,000 | — | — |
| 2011-12-20 | $18.59 | $21.08 | 26,000 | — | — |
| 2011-12-19 | $17.75 | $20.13 | 24,600 | — | — |
| 2011-12-16 | $18.06 | $20.48 | 78,800 | — | — |
| 2011-12-15 | $18.14 | $20.56 | 28,400 | — | — |
| 2011-12-14 | $18.00 | $20.41 | 35,400 | — | — |
| 2011-12-13 | $17.60 | $19.95 | 38,600 | — | — |
| 2011-12-12 | $17.99 | $20.40 | 19,400 | — | — |
| 2011-12-09 | $18.25 | $20.69 | 16,800 | — | — |
| 2011-12-08 | $17.51 | $19.85 | 30,800 | — | — |
| 2011-12-07 | $18.08 | $20.50 | 15,600 | — | — |
| 2011-12-06 | $18.07 | $20.48 | 26,800 | — | — |
| 2011-12-05 | $18.24 | $20.68 | 25,200 | — | — |
| 2011-12-02 | $18.03 | $20.44 | 15,200 | — | — |
| 2011-12-01 | $17.89 | $20.28 | 87,000 | — | — |
| 2011-11-30 | $18.46 | $20.93 | 71,400 | — | — |
| 2011-11-29 | $17.79 | $20.17 | 18,400 | — | — |
| 2011-11-28 | $18.26 | $20.71 | 41,000 | — | — |
| 2011-11-25 | $17.58 | $19.94 | 15,200 | — | — |
| 2011-11-23 | $17.63 | $19.99 | 31,400 | — | — |
| 2011-11-22 | $18.10 | $20.52 | 17,400 | — | — |
| 2011-11-21 | $18.33 | $20.78 | 25,800 | — | — |
| 2011-11-18 | $18.70 | $21.20 | 34,400 | — | — |
| 2011-11-17 | $18.33 | $20.78 | 34,000 | — | — |
| 2011-11-16 | $18.14 | $20.56 | 29,000 | — | — |
| 2011-11-15 | $18.30 | $20.75 | 21,000 | — | — |
| 2011-11-14 | $17.95 | $20.35 | 34,000 | — | — |
| 2011-11-11 | $18.33 | $20.78 | 26,000 | — | — |
| 2011-11-10 | $17.53 | $19.87 | 17,400 | — | — |
| 2011-11-09 | $17.12 | $19.40 | 42,200 | — | — |
| 2011-11-08 | $18.13 | $20.56 | 24,800 | — | — |
| 2011-11-07 | $17.34 | $19.66 | 10,400 | — | — |
| 2011-11-04 | $17.25 | $19.56 | 23,400 | — | — |
| 2011-11-03 | $17.37 | $19.69 | 46,200 | — | — |
| 2011-11-02 | $16.88 | $19.13 | 89,000 | — | — |
| 2011-11-01 | $16.60 | $18.82 | 50,400 | — | — |
| 2011-10-31 | $17.72 | $19.99 | 36,600 | — | — |
| 2011-10-28 | $18.04 | $20.36 | 23,600 | — | — |
| 2011-10-27 | $18.54 | $20.91 | 72,000 | — | — |
| 2011-10-26 | $17.30 | $19.52 | 40,200 | — | — |
| 2011-10-25 | $17.12 | $19.31 | 31,600 | — | — |
| 2011-10-24 | $17.66 | $19.92 | 21,400 | — | — |
| 2011-10-21 | $17.67 | $19.94 | 21,000 | — | — |
| 2011-10-20 | $17.27 | $19.49 | 11,600 | — | — |
| 2011-10-19 | $17.37 | $19.59 | 22,800 | — | — |
| 2011-10-18 | $17.55 | $19.80 | 39,600 | — | — |
| 2011-10-17 | $17.26 | $19.48 | 21,800 | — | — |
| 2011-10-14 | $17.91 | $20.20 | 22,400 | — | — |
| 2011-10-13 | $17.95 | $20.25 | 25,800 | — | — |
| 2011-10-12 | $18.03 | $20.34 | 28,000 | — | — |
| 2011-10-11 | $17.99 | $20.30 | 36,400 | — | — |
| 2011-10-10 | $17.68 | $19.95 | 36,000 | — | — |
| 2011-10-07 | $16.89 | $19.06 | 23,400 | — | — |
| 2011-10-06 | $17.50 | $19.75 | 20,200 | — | — |
| 2011-10-05 | $17.68 | $19.95 | 55,800 | — | — |
| 2011-10-04 | $17.48 | $19.72 | 74,000 | — | — |
| 2011-10-03 | $16.08 | $18.15 | 32,600 | — | — |
| 2011-09-30 | $16.52 | $18.64 | 28,200 | — | — |
| 2011-09-29 | $16.57 | $18.69 | 14,600 | — | — |
| 2011-09-28 | $16.40 | $18.50 | 20,400 | — | — |
| 2011-09-27 | $17.00 | $19.18 | 22,600 | — | — |
| 2011-09-26 | $16.85 | $19.01 | 18,600 | — | — |
| 2011-09-23 | $16.57 | $18.69 | 18,200 | — | — |
| 2011-09-22 | $16.25 | $18.33 | 79,200 | — | — |
| 2011-09-21 | $16.23 | $18.31 | 62,800 | — | — |
| 2011-09-20 | $16.76 | $18.92 | 22,000 | — | — |
| 2011-09-19 | $16.93 | $19.10 | 18,200 | — | — |
| 2011-09-16 | $16.98 | $19.16 | 28,600 | — | — |
| 2011-09-15 | $16.89 | $19.06 | 10,400 | — | — |
| 2011-09-14 | $16.89 | $19.06 | 23,400 | — | — |
| 2011-09-13 | $16.76 | $18.92 | 17,200 | — | — |
| 2011-09-12 | $16.62 | $18.75 | 17,600 | — | — |
| 2011-09-09 | $16.38 | $18.48 | 30,000 | — | — |
| 2011-09-08 | $17.05 | $19.24 | 22,800 | — | — |
| 2011-09-07 | $17.57 | $19.82 | 27,600 | — | — |
| 2011-09-06 | $16.58 | $18.71 | 33,000 | — | — |
| 2011-09-02 | $16.64 | $18.77 | 54,600 | — | — |
| 2011-09-01 | $17.22 | $19.42 | 26,600 | — | — |
| 2011-08-31 | $17.81 | $20.09 | 16,200 | — | — |
| 2011-08-30 | $18.27 | $20.62 | 50,600 | — | — |
| 2011-08-29 | $18.36 | $20.72 | 16,000 | — | — |
| 2011-08-26 | $17.91 | $20.21 | 22,800 | — | — |
| 2011-08-25 | $17.85 | $20.14 | 33,200 | — | — |
| 2011-08-24 | $18.47 | $20.84 | 8,600 | — | — |
| 2011-08-23 | $17.95 | $20.25 | 50,400 | — | — |
| 2011-08-22 | $17.78 | $20.06 | 40,600 | — | — |
| 2011-08-19 | $17.64 | $19.90 | 43,000 | — | — |
| 2011-08-18 | $18.03 | $20.34 | 49,800 | — | — |
| 2011-08-17 | $18.78 | $21.19 | 14,600 | — | — |
| 2011-08-16 | $18.75 | $21.16 | 21,000 | — | — |
| 2011-08-15 | $19.33 | $21.81 | 14,000 | — | — |
| 2011-08-12 | $19.25 | $21.72 | 39,800 | — | — |
| 2011-08-11 | $19.50 | $22.01 | 48,000 | — | — |
| 2011-08-10 | $19.20 | $21.66 | 56,600 | — | — |
| 2011-08-09 | $19.86 | $22.41 | 92,600 | — | — |
| 2011-08-08 | $18.59 | $20.98 | 63,600 | — | — |
| 2011-08-05 | $19.10 | $21.55 | 13,600 | — | — |
| 2011-08-04 | $19.23 | $21.69 | 42,200 | — | — |
| 2011-08-03 | $19.20 | $21.66 | 16,000 | — | — |
| 2011-08-02 | $19.25 | $21.72 | 21,600 | — | — |
| 2011-08-01 | $19.35 | $21.74 | 32,800 | — | — |
| 2011-07-29 | $19.25 | $21.64 | 23,000 | — | — |
| 2011-07-28 | $18.92 | $21.27 | 16,400 | — | — |
| 2011-07-27 | $18.67 | $20.98 | 36,600 | — | — |
| 2011-07-26 | $18.80 | $21.13 | 22,000 | — | — |
| 2011-07-25 | $18.50 | $20.79 | 50,600 | — | — |
| 2011-07-22 | $18.41 | $20.68 | 9,000 | — | — |
| 2011-07-21 | $18.50 | $20.79 | 23,400 | — | — |
| 2011-07-20 | $18.12 | $20.36 | 9,600 | — | — |
| 2011-07-19 | $18.06 | $20.29 | 32,600 | — | — |
| 2011-07-18 | $17.63 | $19.81 | 25,200 | — | — |
| 2011-07-15 | $17.81 | $20.01 | 21,800 | — | — |
| 2011-07-14 | $17.78 | $19.97 | 13,400 | — | — |
| 2011-07-13 | $17.94 | $20.16 | 39,400 | — | — |
| 2011-07-12 | $17.60 | $19.78 | 25,400 | — | — |
| 2011-07-11 | $17.64 | $19.82 | 29,800 | — | — |
| 2011-07-08 | $17.82 | $20.02 | 8,400 | — | — |
| 2011-07-07 | $17.99 | $20.22 | 33,200 | — | — |
| 2011-07-06 | $17.88 | $20.09 | 6,000 | — | — |
| 2011-07-05 | $17.88 | $20.09 | 15,800 | — | — |
| 2011-07-01 | $17.89 | $20.10 | 21,800 | — | — |
| 2011-06-30 | $17.68 | $19.87 | 14,800 | — | — |
| 2011-06-29 | $17.67 | $19.86 | 3,400 | — | — |
| 2011-06-28 | $17.68 | $19.87 | 27,200 | — | — |
| 2011-06-27 | $17.61 | $19.79 | 18,600 | — | — |
| 2011-06-24 | $17.14 | $19.25 | 103,600 | — | — |
| 2011-06-23 | $17.53 | $19.70 | 32,000 | — | — |
| 2011-06-22 | $17.58 | $19.76 | 12,600 | — | — |
| 2011-06-21 | $17.82 | $20.02 | 17,800 | — | — |
| 2011-06-20 | $17.56 | $19.73 | 11,400 | — | — |
| 2011-06-17 | $17.37 | $19.51 | 35,400 | — | — |
| 2011-06-16 | $17.22 | $19.34 | 11,200 | — | — |
| 2011-06-15 | $17.08 | $19.19 | 9,200 | — | — |
| 2011-06-14 | $17.58 | $19.75 | 25,800 | — | — |
| 2011-06-13 | $17.58 | $19.75 | 24,800 | — | — |
| 2011-06-10 | $17.23 | $19.36 | 16,000 | — | — |
| 2011-06-09 | $17.40 | $19.55 | 19,600 | — | — |
| 2011-06-08 | $17.47 | $19.63 | 25,200 | — | — |
| 2011-06-07 | $17.42 | $19.57 | 41,600 | — | — |
| 2011-06-06 | $17.47 | $19.63 | 23,800 | — | — |
| 2011-06-03 | $17.50 | $19.66 | 48,000 | — | — |
| 2011-06-02 | $17.57 | $19.74 | 33,000 | — | — |
| 2011-06-01 | $17.53 | $19.69 | 16,600 | — | — |
| 2011-05-31 | $18.27 | $20.53 | 25,800 | — | — |
| 2011-05-27 | $18.18 | $20.43 | 17,800 | — | — |
| 2011-05-26 | $17.89 | $20.10 | 14,600 | — | — |
| 2011-05-25 | $17.80 | $20.00 | 24,600 | — | — |
| 2011-05-24 | $17.63 | $19.81 | 22,600 | — | — |
| 2011-05-23 | $17.60 | $19.78 | 15,000 | — | — |
| 2011-05-20 | $17.86 | $20.06 | 24,800 | — | — |
| 2011-05-19 | $18.04 | $20.27 | 22,400 | — | — |
| 2011-05-18 | $18.09 | $20.33 | 27,400 | — | — |
| 2011-05-17 | $17.54 | $19.70 | 16,000 | — | — |
| 2011-05-16 | $17.57 | $19.74 | 27,000 | — | — |
| 2011-05-13 | $17.99 | $20.22 | 9,400 | — | — |
| 2011-05-12 | $18.54 | $20.83 | 31,400 | — | — |
| 2011-05-11 | $18.23 | $20.48 | 18,000 | — | — |
| 2011-05-10 | $18.39 | $20.66 | 16,600 | — | — |
| 2011-05-09 | $17.79 | $19.99 | 18,400 | — | — |
| 2011-05-06 | $17.80 | $20.00 | 12,800 | — | — |
| 2011-05-05 | $17.58 | $19.75 | 27,600 | — | — |
| 2011-05-04 | $17.67 | $19.86 | 57,000 | — | — |
| 2011-05-03 | $18.05 | $20.28 | 40,000 | — | — |
| 2011-05-02 | $18.56 | $20.76 | 15,200 | — | — |
| 2011-04-29 | $18.82 | $21.06 | 10,400 | — | — |
| 2011-04-28 | $18.83 | $21.07 | 7,200 | — | — |
| 2011-04-27 | $18.86 | $21.10 | 9,200 | — | — |
| 2011-04-26 | $19.00 | $21.25 | 32,800 | — | — |
| 2011-04-25 | $18.98 | $21.23 | 13,600 | — | — |
| 2011-04-21 | $18.50 | $20.70 | 21,000 | — | — |
| 2011-04-20 | $18.53 | $20.73 | 12,200 | — | — |
| 2011-04-19 | $18.34 | $20.52 | 12,000 | — | — |
| 2011-04-18 | $18.49 | $20.69 | 16,000 | — | — |
| 2011-04-15 | $18.83 | $21.07 | 23,600 | — | — |
| 2011-04-14 | $18.75 | $20.98 | 10,800 | — | — |
| 2011-04-13 | $18.58 | $20.78 | 13,800 | — | — |
| 2011-04-12 | $18.82 | $21.06 | 14,800 | — | — |
| 2011-04-11 | $19.18 | $21.47 | 9,800 | — | — |
| 2011-04-08 | $19.29 | $21.58 | 17,800 | — | — |
| 2011-04-07 | $19.53 | $21.85 | 30,000 | — | — |
| 2011-04-06 | $19.56 | $21.88 | 17,800 | — | — |
| 2011-04-05 | $19.18 | $21.46 | 14,200 | — | — |
| 2011-04-04 | $19.04 | $21.30 | 14,400 | — | — |
| 2011-04-01 | $19.00 | $21.26 | 26,400 | — | — |
| 2011-03-31 | $18.66 | $20.88 | 30,800 | — | — |
| 2011-03-30 | $18.31 | $20.48 | 7,000 | — | — |
| 2011-03-29 | $18.03 | $20.17 | 10,000 | — | — |
| 2011-03-28 | $17.90 | $20.02 | 10,000 | — | — |
| 2011-03-25 | $18.00 | $20.13 | 13,600 | — | — |
| 2011-03-24 | $18.01 | $20.16 | 26,600 | — | — |
| 2011-03-23 | $18.23 | $20.39 | 3,600 | — | — |
| 2011-03-22 | $18.25 | $20.42 | 8,000 | — | — |
| 2011-03-21 | $18.49 | $20.68 | 20,400 | — | — |
| 2011-03-18 | $18.09 | $20.25 | 92,800 | — | — |
| 2011-03-17 | $17.81 | $19.93 | 7,800 | — | — |
| 2011-03-16 | $17.68 | $19.79 | 13,200 | — | — |
| 2011-03-15 | $17.91 | $20.03 | 9,400 | — | — |
| 2011-03-14 | $18.01 | $20.15 | 9,800 | — | — |
| 2011-03-11 | $18.23 | $20.40 | 16,800 | — | — |
| 2011-03-10 | $18.26 | $20.43 | 47,400 | — | — |
| 2011-03-09 | $18.78 | $21.01 | 6,200 | — | — |
| 2011-03-08 | $18.71 | $20.93 | 30,600 | — | — |
| 2011-03-07 | $18.41 | $20.59 | 49,800 | — | — |
| 2011-03-04 | $18.00 | $20.14 | 32,400 | — | — |
| 2011-03-03 | $18.03 | $20.17 | 13,800 | — | — |
| 2011-03-02 | $18.01 | $20.16 | 6,000 | — | — |
| 2011-03-01 | $18.01 | $20.15 | 10,600 | — | — |
| 2011-02-28 | $18.13 | $20.28 | 53,600 | — | — |
| 2011-02-25 | $18.15 | $20.31 | 15,400 | — | — |
| 2011-02-24 | $18.18 | $20.34 | 50,800 | — | — |
| 2011-02-23 | $17.60 | $19.69 | 11,600 | — | — |
| 2011-02-22 | $17.55 | $19.64 | 24,800 | — | — |
| 2011-02-18 | $17.47 | $19.55 | 39,600 | — | — |
| 2011-02-17 | $17.54 | $19.62 | 9,800 | — | — |
| 2011-02-16 | $17.48 | $19.55 | 13,400 | — | — |
| 2011-02-15 | $17.36 | $19.42 | 8,400 | — | — |
| 2011-02-14 | $17.40 | $19.47 | 13,400 | — | — |
| 2011-02-11 | $17.42 | $19.48 | 18,200 | — | — |
| 2011-02-10 | $17.31 | $19.37 | 6,400 | — | — |
| 2011-02-09 | $17.57 | $19.66 | 5,600 | — | — |
| 2011-02-08 | $17.79 | $19.90 | 9,400 | — | — |
| 2011-02-07 | $17.83 | $19.94 | 17,600 | — | — |
| 2011-02-04 | $17.83 | $19.94 | 39,200 | — | — |
| 2011-02-03 | $17.83 | $19.95 | 31,600 | — | — |
| 2011-02-02 | $17.75 | $19.85 | 24,600 | — | — |
| 2011-02-01 | $17.85 | $19.97 | 37,600 | — | — |
| 2011-01-31 | $17.37 | $19.34 | 22,800 | — | — |
| 2011-01-28 | $17.45 | $19.43 | 49,800 | — | — |
| 2011-01-27 | $17.70 | $19.71 | 38,800 | — | — |
| 2011-01-26 | $17.32 | $19.28 | 7,600 | — | — |
| 2011-01-25 | $16.98 | $18.90 | 17,600 | — | — |
| 2011-01-24 | $16.83 | $18.75 | 19,800 | — | — |
| 2011-01-21 | $16.01 | $17.83 | 54,800 | — | — |
| 2011-01-20 | $15.94 | $17.75 | 64,800 | — | — |
| 2011-01-19 | $16.45 | $18.32 | 44,600 | — | — |
| 2011-01-18 | $17.41 | $19.39 | 6,200 | — | — |
| 2011-01-14 | $17.49 | $19.48 | 14,000 | — | — |
| 2011-01-13 | $17.50 | $19.49 | 10,200 | — | — |
| 2011-01-12 | $17.58 | $19.57 | 12,400 | — | — |
| 2011-01-11 | $17.38 | $19.35 | 8,800 | — | — |
| 2011-01-10 | $17.20 | $19.16 | 14,200 | — | — |
| 2011-01-07 | $17.20 | $19.16 | 9,800 | — | — |
| 2011-01-06 | $17.45 | $19.43 | 6,200 | — | — |
| 2011-01-05 | $17.58 | $19.58 | 13,800 | — | — |
| 2011-01-04 | $17.45 | $19.43 | 30,600 | — | — |
| 2011-01-03 | $17.84 | $19.87 | 27,000 | — | — |