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
- 2010-08-02 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 | $17.27 | $17.27 | 339,714 | — | — |
| 2011-12-29 | $17.35 | $17.35 | 779,245 | — | — |
| 2011-12-28 | $17.36 | $17.36 | 347,822 | — | — |
| 2011-12-27 | $17.78 | $17.78 | 257,092 | — | — |
| 2011-12-23 | $17.85 | $17.85 | 659,716 | — | — |
| 2011-12-22 | $17.80 | $17.80 | 830,552 | — | — |
| 2011-12-21 | $17.27 | $17.27 | 1,566,319 | — | — |
| 2011-12-20 | $16.72 | $16.72 | 1,035,219 | — | — |
| 2011-12-19 | $16.46 | $16.46 | 817,271 | — | — |
| 2011-12-16 | $16.54 | $16.54 | 1,757,006 | — | — |
| 2011-12-15 | $15.83 | $15.83 | 1,283,504 | — | — |
| 2011-12-14 | $14.98 | $14.98 | 419,680 | — | — |
| 2011-12-13 | $15.45 | $15.45 | 298,054 | — | — |
| 2011-12-12 | $15.66 | $15.66 | 335,660 | — | — |
| 2011-12-09 | $16.04 | $16.04 | 178,245 | — | — |
| 2011-12-08 | $15.72 | $15.72 | 195,161 | — | — |
| 2011-12-07 | $16.36 | $16.36 | 1,247,575 | — | — |
| 2011-12-06 | $16.09 | $16.09 | 422,056 | — | — |
| 2011-12-05 | $16.16 | $16.16 | 619,454 | — | — |
| 2011-12-02 | $16.09 | $16.09 | 428,207 | — | — |
| 2011-12-01 | $16.16 | $16.16 | 544,940 | — | — |
| 2011-11-30 | $16.22 | $16.22 | 845,091 | — | — |
| 2011-11-29 | $16.06 | $16.06 | 729,756 | — | — |
| 2011-11-28 | $16.32 | $16.32 | 425,831 | — | — |
| 2011-11-25 | $15.39 | $15.39 | 164,964 | — | — |
| 2011-11-23 | $15.45 | $15.45 | 300,989 | — | — |
| 2011-11-22 | $15.70 | $15.70 | 373,266 | — | — |
| 2011-11-21 | $15.87 | $15.87 | 393,397 | — | — |
| 2011-11-18 | $16.31 | $16.31 | 407,797 | — | — |
| 2011-11-17 | $16.42 | $16.42 | 554,307 | — | — |
| 2011-11-16 | $16.62 | $16.62 | 361,523 | — | — |
| 2011-11-15 | $16.90 | $16.90 | 232,068 | — | — |
| 2011-11-14 | $16.75 | $16.75 | 284,912 | — | — |
| 2011-11-11 | $16.81 | $16.81 | 283,095 | — | — |
| 2011-11-10 | $16.49 | $16.49 | 445,543 | — | — |
| 2011-11-09 | $16.63 | $16.63 | 657,340 | — | — |
| 2011-11-08 | $17.19 | $17.19 | 1,084,009 | — | — |
| 2011-11-07 | $16.14 | $16.14 | 299,731 | — | — |
| 2011-11-04 | $16.12 | $16.12 | 225,218 | — | — |
| 2011-11-03 | $16.05 | $16.05 | 530,122 | — | — |
| 2011-11-02 | $15.65 | $15.65 | 349,919 | — | — |
| 2011-11-01 | $15.49 | $15.49 | 692,150 | — | — |
| 2011-10-31 | $15.73 | $15.73 | 451,135 | — | — |
| 2011-10-28 | $16.74 | $16.74 | 602,818 | — | — |
| 2011-10-27 | $16.59 | $16.59 | 496,290 | — | — |
| 2011-10-26 | $15.99 | $15.99 | 162,448 | — | — |
| 2011-10-25 | $15.64 | $15.64 | 518,378 | — | — |
| 2011-10-24 | $16.26 | $16.26 | 525,928 | — | — |
| 2011-10-21 | $15.67 | $15.67 | 572,062 | — | — |
| 2011-10-20 | $15.32 | $15.32 | 346,984 | — | — |
| 2011-10-19 | $15.48 | $15.48 | 580,170 | — | — |
| 2011-10-18 | $15.43 | $15.43 | 569,266 | — | — |
| 2011-10-17 | $15.40 | $15.40 | 239,058 | — | — |
| 2011-10-14 | $16.13 | $16.13 | 374,245 | — | — |
| 2011-10-13 | $16.22 | $16.22 | 551,511 | — | — |
| 2011-10-12 | $16.52 | $16.52 | 862,985 | — | — |
| 2011-10-11 | $15.72 | $15.72 | 367,115 | — | — |
| 2011-10-10 | $15.46 | $15.46 | 332,444 | — | — |
| 2011-10-07 | $14.76 | $14.76 | 322,099 | — | — |
| 2011-10-06 | $15.29 | $15.29 | 388,644 | — | — |
| 2011-10-05 | $14.86 | $14.86 | 743,317 | — | — |
| 2011-10-04 | $14.65 | $14.65 | 733,950 | — | — |
| 2011-10-03 | $13.91 | $13.91 | 1,093,655 | — | — |
| 2011-09-30 | $13.98 | $13.98 | 752,683 | — | — |
| 2011-09-29 | $14.91 | $14.91 | 463,437 | — | — |
| 2011-09-28 | $14.69 | $14.69 | 715,916 | — | — |
| 2011-09-27 | $15.24 | $15.24 | 724,444 | — | — |
| 2011-09-26 | $14.16 | $14.16 | 723,605 | — | — |
| 2011-09-23 | $14.14 | $14.14 | 3,578,041 | — | — |
| 2011-09-22 | $13.26 | $13.26 | 611,625 | — | — |
| 2011-09-21 | $14.22 | $14.22 | 441,768 | — | — |
| 2011-09-20 | $14.52 | $14.52 | 276,524 | — | — |
| 2011-09-19 | $15.05 | $15.05 | 451,554 | — | — |
| 2011-09-16 | $15.16 | $15.16 | 641,822 | — | — |
| 2011-09-15 | $15.16 | $15.16 | 639,305 | — | — |
| 2011-09-14 | $14.73 | $14.73 | 208,721 | — | — |
| 2011-09-13 | $14.62 | $14.62 | 357,469 | — | — |
| 2011-09-12 | $14.11 | $14.11 | 476,019 | — | — |
| 2011-09-09 | $14.23 | $14.23 | 635,531 | — | — |
| 2011-09-08 | $15.09 | $15.09 | 308,958 | — | — |
| 2011-09-07 | $15.26 | $15.26 | 366,276 | — | — |
| 2011-09-06 | $14.73 | $14.73 | 437,574 | — | — |
| 2011-09-02 | $14.91 | $14.91 | 490,698 | — | — |
| 2011-09-01 | $15.69 | $15.69 | 346,424 | — | — |
| 2011-08-31 | $16.47 | $16.47 | 568,846 | — | — |
| 2011-08-30 | $16.37 | $16.37 | 458,824 | — | — |
| 2011-08-29 | $16.09 | $16.09 | 276,524 | — | — |
| 2011-08-26 | $15.59 | $15.59 | 319,862 | — | — |
| 2011-08-25 | $14.91 | $14.91 | 292,322 | — | — |
| 2011-08-24 | $15.28 | $15.28 | 449,177 | — | — |
| 2011-08-23 | $15.01 | $15.01 | 434,219 | — | — |
| 2011-08-22 | $14.81 | $14.81 | 351,597 | — | — |
| 2011-08-19 | $14.82 | $14.82 | 512,227 | — | — |
| 2011-08-18 | $15.02 | $15.02 | 570,244 | — | — |
| 2011-08-17 | $16.24 | $16.24 | 359,006 | — | — |
| 2011-08-16 | $16.17 | $16.17 | 535,434 | — | — |
| 2011-08-15 | $16.29 | $16.29 | 358,447 | — | — |
| 2011-08-12 | $15.92 | $15.92 | 636,090 | — | — |
| 2011-08-11 | $15.61 | $15.61 | 576,955 | — | — |
| 2011-08-10 | $14.48 | $14.48 | 1,628,950 | — | — |
| 2011-08-09 | $15.61 | $15.61 | 2,546,737 | — | — |
| 2011-08-08 | $14.73 | $14.73 | 1,152,371 | — | — |
| 2011-08-05 | $16.27 | $16.27 | 657,060 | — | — |
| 2011-08-04 | $16.27 | $16.27 | 814,055 | — | — |
| 2011-08-03 | $17.24 | $17.24 | 854,458 | — | — |
| 2011-08-02 | $17.47 | $17.47 | 448,339 | — | — |
| 2011-08-01 | $18.13 | $18.13 | 618,895 | — | — |
| 2011-07-29 | $17.87 | $17.87 | 736,187 | — | — |
| 2011-07-28 | $17.87 | $17.87 | 583,106 | — | — |
| 2011-07-27 | $18.03 | $18.03 | 556,823 | — | — |
| 2011-07-26 | $18.45 | $18.45 | 325,175 | — | — |
| 2011-07-25 | $18.78 | $18.78 | 471,825 | — | — |
| 2011-07-22 | $19.26 | $19.26 | 929,111 | — | — |
| 2011-07-21 | $19.26 | $19.26 | 1,307,270 | — | — |
| 2011-07-20 | $18.81 | $18.81 | 1,052,834 | — | — |
| 2011-07-19 | $18.10 | $18.10 | 906,743 | — | — |
| 2011-07-18 | $17.67 | $17.67 | 1,195,570 | — | — |
| 2011-07-15 | $17.93 | $17.93 | 1,081,353 | — | — |
| 2011-07-14 | $18.52 | $18.52 | 491,677 | — | — |
| 2011-07-13 | $19.01 | $19.01 | 609,248 | — | — |
| 2011-07-12 | $18.96 | $18.96 | 875,428 | — | — |
| 2011-07-11 | $19.05 | $19.05 | 401,645 | — | — |
| 2011-07-08 | $19.66 | $19.66 | 732,412 | — | — |
| 2011-07-07 | $19.68 | $19.68 | 4,314,228 | — | — |
| 2011-07-06 | $18.89 | $18.89 | 1,702,345 | — | — |
| 2011-07-05 | $19.18 | $19.18 | 3,137,392 | — | — |
| 2011-07-01 | $19.84 | $19.84 | 1,613,991 | — | — |
| 2011-06-30 | $19.82 | $19.82 | 1,413,797 | — | — |
| 2011-06-29 | $19.81 | $19.81 | 851,102 | — | — |
| 2011-06-28 | $19.75 | $19.75 | 976,783 | — | — |
| 2011-06-27 | $19.68 | $19.68 | 644,338 | — | — |
| 2011-06-24 | $20.14 | $20.14 | 788,752 | — | — |
| 2011-06-23 | $20.45 | $20.45 | 374,944 | — | — |
| 2011-06-22 | $20.42 | $20.42 | 391,021 | — | — |
| 2011-06-21 | $20.24 | $20.24 | 409,754 | — | — |
| 2011-06-20 | $20.02 | $20.02 | 406,119 | — | — |
| 2011-06-17 | $20.05 | $20.05 | 564,093 | — | — |
| 2011-06-16 | $20.04 | $20.04 | 1,563,523 | — | — |
| 2011-06-15 | $19.46 | $19.46 | 500,624 | — | — |
| 2011-06-14 | $19.60 | $19.60 | 404,861 | — | — |
| 2011-06-13 | $19.46 | $19.46 | 483,988 | — | — |
| 2011-06-10 | $19.50 | $19.50 | 358,587 | — | — |
| 2011-06-09 | $19.69 | $19.69 | 1,185,784 | — | — |
| 2011-06-08 | $19.48 | $19.48 | 736,886 | — | — |
| 2011-06-07 | $19.65 | $19.65 | 367,814 | — | — |
| 2011-06-06 | $19.59 | $19.59 | 677,191 | — | — |
| 2011-06-03 | $19.79 | $19.79 | 550,952 | — | — |
| 2011-06-02 | $19.93 | $19.93 | 558,221 | — | — |
| 2011-06-01 | $19.79 | $19.79 | 875,288 | — | — |
| 2011-05-31 | $20.06 | $20.06 | 1,147,618 | — | — |
| 2011-05-27 | $20.04 | $20.04 | 959,308 | — | — |
| 2011-05-26 | $19.17 | $19.17 | 1,536,262 | — | — |
| 2011-05-25 | $19.53 | $19.53 | 575,557 | — | — |
| 2011-05-24 | $19.28 | $19.28 | 1,535,563 | — | — |
| 2011-05-23 | $19.49 | $19.49 | 745,274 | — | — |
| 2011-05-20 | $19.63 | $19.63 | 1,237,789 | — | — |
| 2011-05-19 | $19.77 | $19.77 | 1,013,550 | — | — |
| 2011-05-18 | $20.34 | $20.34 | 485,386 | — | — |
| 2011-05-17 | $19.74 | $19.74 | 833,627 | — | — |
| 2011-05-16 | $20.10 | $20.10 | 1,096,172 | — | — |
| 2011-05-13 | $20.33 | $20.33 | 641,542 | — | — |
| 2011-05-12 | $20.82 | $20.82 | 1,007,958 | — | — |
| 2011-05-11 | $21.05 | $21.05 | 1,527,175 | — | — |
| 2011-05-10 | $21.63 | $21.63 | 2,815,153 | — | — |
| 2011-05-09 | $22.27 | $22.27 | 467,631 | — | — |
| 2011-05-06 | $21.93 | $21.93 | 528,164 | — | — |
| 2011-05-05 | $22.56 | $22.56 | 1,071,707 | — | — |
| 2011-05-04 | $22.00 | $22.00 | 1,118,120 | — | — |
| 2011-05-03 | $22.23 | $22.23 | 710,044 | — | — |
| 2011-05-02 | $22.83 | $22.83 | 510,550 | — | — |
| 2011-04-29 | $22.47 | $22.47 | 388,644 | — | — |
| 2011-04-28 | $22.54 | $22.54 | 243,252 | — | — |
| 2011-04-27 | $22.42 | $22.42 | 516,701 | — | — |
| 2011-04-26 | $22.83 | $22.83 | 626,584 | — | — |
| 2011-04-25 | $22.16 | $22.16 | 337,198 | — | — |
| 2011-04-21 | $22.12 | $22.12 | 301,549 | — | — |
| 2011-04-20 | $22.27 | $22.27 | 371,449 | — | — |
| 2011-04-19 | $21.98 | $21.98 | 546,758 | — | — |
| 2011-04-18 | $22.30 | $22.30 | 434,079 | — | — |
| 2011-04-15 | $22.45 | $22.45 | 488,461 | — | — |
| 2011-04-14 | $22.20 | $22.20 | 1,091,978 | — | — |
| 2011-04-13 | $21.80 | $21.80 | 806,926 | — | — |
| 2011-04-12 | $22.04 | $22.04 | 925,895 | — | — |
| 2011-04-11 | $23.00 | $23.00 | 529,842 | — | — |
| 2011-04-08 | $22.92 | $22.92 | 737,864 | — | — |
| 2011-04-07 | $23.32 | $23.32 | 557,522 | — | — |
| 2011-04-06 | $23.88 | $23.88 | 688,235 | — | — |
| 2011-04-05 | $24.26 | $24.26 | 493,913 | — | — |
| 2011-04-04 | $24.25 | $24.25 | 567,868 | — | — |
| 2011-04-01 | $23.99 | $23.99 | 829,853 | — | — |
| 2011-03-31 | $23.88 | $23.88 | 801,334 | — | — |
| 2011-03-30 | $23.86 | $23.86 | 771,836 | — | — |
| 2011-03-29 | $23.54 | $23.54 | 1,163,695 | — | — |
| 2011-03-28 | $22.99 | $22.99 | 1,164,953 | — | — |
| 2011-03-25 | $22.97 | $22.97 | 606,313 | — | — |
| 2011-03-24 | $22.62 | $22.62 | 702,355 | — | — |
| 2011-03-23 | $22.23 | $22.23 | 1,078,417 | — | — |
| 2011-03-22 | $22.64 | $22.64 | 1,565,201 | — | — |
| 2011-03-21 | $22.66 | $22.66 | 1,641,532 | — | — |
| 2011-03-18 | $21.70 | $21.70 | 2,008,926 | — | — |
| 2011-03-17 | $21.87 | $21.87 | 3,176,396 | — | — |
| 2011-03-16 | $20.79 | $20.79 | 3,121,454 | — | — |
| 2011-03-15 | $22.05 | $22.05 | 5,188,397 | — | — |
| 2011-03-14 | $22.37 | $22.37 | 5,647,920 | — | — |
| 2011-03-11 | $24.59 | $24.59 | 745,134 | — | — |
| 2011-03-10 | $25.10 | $25.10 | 1,247,016 | — | — |
| 2011-03-09 | $25.44 | $25.44 | 743,317 | — | — |
| 2011-03-08 | $25.14 | $25.14 | 678,310 | — | — |
| 2011-03-07 | $24.72 | $24.72 | 996,494 | — | — |
| 2011-03-04 | $24.71 | $24.71 | 1,003,764 | — | — |
| 2011-03-03 | $24.81 | $24.81 | 1,435,466 | — | — |
| 2011-03-02 | $24.63 | $24.63 | 1,710,872 | — | — |
| 2011-03-01 | $24.26 | $24.26 | 2,160,469 | — | — |
| 2011-02-28 | $24.16 | $24.16 | 1,019,422 | — | — |
| 2011-02-25 | $23.35 | $23.35 | 1,225,906 | — | — |
| 2011-02-24 | $22.87 | $22.87 | 1,245,199 | — | — |
| 2011-02-23 | $23.33 | $23.33 | 2,207,861 | — | — |
| 2011-02-22 | $23.25 | $23.25 | 1,341,241 | — | — |
| 2011-02-18 | $23.49 | $23.49 | 559,060 | — | — |
| 2011-02-17 | $23.37 | $23.37 | 485,246 | — | — |
| 2011-02-16 | $23.33 | $23.33 | 634,692 | — | — |
| 2011-02-15 | $23.58 | $23.58 | 802,312 | — | — |
| 2011-02-14 | $23.33 | $23.33 | 1,236,112 | — | — |
| 2011-02-11 | $22.43 | $22.43 | 352,715 | — | — |
| 2011-02-10 | $22.05 | $22.05 | 523,132 | — | — |
| 2011-02-09 | $21.82 | $21.82 | 385,009 | — | — |
| 2011-02-08 | $21.90 | $21.90 | 772,814 | — | — |
| 2011-02-07 | $21.52 | $21.52 | 423,314 | — | — |
| 2011-02-04 | $21.58 | $21.58 | 1,029,068 | — | — |
| 2011-02-03 | $21.24 | $21.24 | 408,216 | — | — |
| 2011-02-02 | $21.22 | $21.22 | 455,468 | — | — |
| 2011-02-01 | $21.31 | $21.31 | 888,569 | — | — |
| 2011-01-31 | $20.92 | $20.92 | 901,570 | — | — |
| 2011-01-28 | $20.51 | $20.51 | 1,023,895 | — | — |
| 2011-01-27 | $21.16 | $21.16 | 937,639 | — | — |
| 2011-01-26 | $20.67 | $20.67 | 718,432 | — | — |
| 2011-01-25 | $20.63 | $20.63 | 713,819 | — | — |
| 2011-01-24 | $21.04 | $21.04 | 1,222,411 | — | — |
| 2011-01-21 | $20.84 | $20.84 | 848,586 | — | — |
| 2011-01-20 | $20.05 | $20.05 | 803,431 | — | — |
| 2011-01-19 | $20.10 | $20.10 | 842,435 | — | — |
| 2011-01-18 | $20.47 | $20.47 | 579,890 | — | — |
| 2011-01-14 | $20.42 | $20.42 | 715,496 | — | — |
| 2011-01-13 | $20.26 | $20.26 | 2,512,346 | — | — |
| 2011-01-12 | $19.49 | $19.49 | 542,005 | — | — |
| 2011-01-11 | $19.56 | $19.56 | 807,065 | — | — |
| 2011-01-10 | $19.06 | $19.06 | 1,304,753 | — | — |
| 2011-01-07 | $19.23 | $19.23 | 810,840 | — | — |
| 2011-01-06 | $18.83 | $18.83 | 370,610 | — | — |
| 2011-01-05 | $18.72 | $18.72 | 421,637 | — | — |
| 2011-01-04 | $18.43 | $18.43 | 821,465 | — | — |
| 2011-01-03 | $18.64 | $18.64 | 507,474 | — | — |