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
- 2008-06-24 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 | $16.60 | $16.60 | 0 | — | — |
| 2011-12-29 | $16.60 | $16.60 | 9,700 | — | — |
| 2011-12-28 | $17.12 | $17.12 | 17,100 | — | — |
| 2011-12-27 | $17.80 | $17.80 | 0 | — | — |
| 2011-12-23 | $17.80 | $17.80 | 4,500 | — | — |
| 2011-12-22 | $18.01 | $18.01 | 4,400 | — | — |
| 2011-12-21 | $19.61 | $19.61 | 0 | — | — |
| 2011-12-20 | $19.61 | $19.61 | 7,000 | — | — |
| 2011-12-19 | $18.43 | $18.43 | 3,100 | — | — |
| 2011-12-16 | $18.71 | $18.71 | 5,100 | — | — |
| 2011-12-15 | $17.74 | $17.74 | 7,100 | — | — |
| 2011-12-14 | $18.31 | $18.31 | 6,400 | — | — |
| 2011-12-13 | $19.77 | $19.77 | 6,400 | — | — |
| 2011-12-12 | $22.07 | $22.07 | 0 | — | — |
| 2011-12-09 | $22.07 | $22.07 | 0 | — | — |
| 2011-12-08 | $22.07 | $22.07 | 8,700 | — | — |
| 2011-12-07 | $22.29 | $22.29 | 0 | — | — |
| 2011-12-06 | $22.29 | $22.29 | 3,200 | — | — |
| 2011-12-05 | $22.40 | $22.40 | 2,100 | — | — |
| 2011-12-02 | $22.01 | $22.01 | 0 | — | — |
| 2011-12-01 | $22.01 | $22.01 | 0 | — | — |
| 2011-11-30 | $22.01 | $22.01 | 1,400 | — | — |
| 2011-11-29 | $19.76 | $19.76 | 3,200 | — | — |
| 2011-11-28 | $18.85 | $18.85 | 0 | — | — |
| 2011-11-25 | $18.85 | $18.85 | 400 | — | — |
| 2011-11-23 | $21.19 | $21.19 | 0 | — | — |
| 2011-11-22 | $21.19 | $21.19 | 0 | — | — |
| 2011-11-21 | $21.19 | $21.19 | 0 | — | — |
| 2011-11-18 | $21.19 | $21.19 | 0 | — | — |
| 2011-11-17 | $21.19 | $21.19 | 2,700 | — | — |
| 2011-11-16 | $19.76 | $19.76 | 0 | — | — |
| 2011-11-15 | $19.76 | $19.76 | 6,100 | — | — |
| 2011-11-14 | $20.00 | $20.00 | 0 | — | — |
| 2011-11-11 | $20.00 | $20.00 | 0 | — | — |
| 2011-11-10 | $20.00 | $20.00 | 0 | — | — |
| 2011-11-09 | $20.00 | $20.00 | 0 | — | — |
| 2011-11-08 | $20.00 | $20.00 | 2,900 | — | — |
| 2011-11-07 | $20.77 | $20.77 | 0 | — | — |
| 2011-11-04 | $20.77 | $20.77 | 500 | — | — |
| 2011-11-03 | $20.51 | $20.51 | 0 | — | — |
| 2011-11-02 | $20.51 | $20.51 | 600 | — | — |
| 2011-11-01 | $19.88 | $19.88 | 5,100 | — | — |
| 2011-10-31 | $20.14 | $20.14 | 0 | — | — |
| 2011-10-28 | $20.14 | $20.14 | 0 | — | — |
| 2011-10-27 | $20.14 | $20.14 | 0 | — | — |
| 2011-10-26 | $20.14 | $20.14 | 0 | — | — |
| 2011-10-25 | $20.14 | $20.14 | 5,300 | — | — |
| 2011-10-24 | $20.88 | $20.88 | 0 | — | — |
| 2011-10-21 | $20.88 | $20.88 | 0 | — | — |
| 2011-10-20 | $20.88 | $20.88 | 0 | — | — |
| 2011-10-19 | $20.88 | $20.88 | 600 | — | — |
| 2011-10-18 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-17 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-14 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-13 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-12 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-11 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-10 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-07 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-06 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-05 | $16.82 | $16.82 | 0 | — | — |
| 2011-10-04 | $16.82 | $16.82 | 2,300 | — | — |
| 2011-10-03 | $18.00 | $18.00 | 900 | — | — |
| 2011-09-30 | $18.94 | $18.94 | 0 | — | — |
| 2011-09-29 | $18.94 | $18.94 | 0 | — | — |
| 2011-09-28 | $18.94 | $18.94 | 2,400 | — | — |
| 2011-09-27 | $19.42 | $19.42 | 0 | — | — |
| 2011-09-26 | $19.42 | $19.42 | 8,300 | — | — |
| 2011-09-23 | $19.47 | $19.47 | 8,200 | — | — |
| 2011-09-22 | $22.22 | $22.22 | 5,400 | — | — |
| 2011-09-21 | $21.78 | $21.78 | 1,000 | — | — |
| 2011-09-20 | $21.68 | $21.68 | 0 | — | — |
| 2011-09-19 | $21.68 | $21.68 | 0 | — | — |
| 2011-09-16 | $21.68 | $21.68 | 700 | — | — |
| 2011-09-15 | $22.40 | $22.40 | 0 | — | — |
| 2011-09-14 | $22.40 | $22.40 | 3,300 | — | — |
| 2011-09-13 | $22.32 | $22.32 | 5,100 | — | — |
| 2011-09-12 | $22.32 | $22.32 | 0 | — | — |
| 2011-09-09 | $22.32 | $22.32 | 7,500 | — | — |
| 2011-09-08 | $23.32 | $23.32 | 0 | — | — |
| 2011-09-07 | $23.32 | $23.32 | 0 | — | — |
| 2011-09-06 | $23.32 | $23.32 | 7,800 | — | — |
| 2011-09-02 | $21.50 | $21.50 | 7,500 | — | — |
| 2011-09-01 | $20.93 | $20.93 | 0 | — | — |
| 2011-08-31 | $20.93 | $20.93 | 11,800 | — | — |
| 2011-08-30 | $21.28 | $21.28 | 12,600 | — | — |
| 2011-08-29 | $21.35 | $21.35 | 17,400 | — | — |
| 2011-08-26 | $20.00 | $20.00 | 14,600 | — | — |
| 2011-08-25 | $20.01 | $20.01 | 8,800 | — | — |
| 2011-08-24 | $19.00 | $19.00 | 10,000 | — | — |
| 2011-08-23 | $19.55 | $19.55 | 3,900 | — | — |
| 2011-08-22 | $22.24 | $22.24 | 8,500 | — | — |
| 2011-08-19 | $20.65 | $20.65 | 12,000 | — | — |
| 2011-08-18 | $20.37 | $20.37 | 1,400 | — | — |
| 2011-08-17 | $20.45 | $20.45 | 5,500 | — | — |
| 2011-08-16 | $20.41 | $20.41 | 7,300 | — | — |
| 2011-08-15 | $20.22 | $20.22 | 6,400 | — | — |
| 2011-08-12 | $19.89 | $19.89 | 6,600 | — | — |
| 2011-08-11 | $17.76 | $17.76 | 0 | — | — |
| 2011-08-10 | $17.76 | $17.76 | 0 | — | — |
| 2011-08-09 | $17.76 | $17.76 | 0 | — | — |
| 2011-08-08 | $17.76 | $17.76 | 0 | — | — |
| 2011-08-05 | $17.76 | $17.76 | 13,200 | — | — |
| 2011-08-04 | $18.20 | $18.20 | 1,800 | — | — |
| 2011-08-03 | $19.35 | $19.35 | 8,100 | — | — |
| 2011-08-02 | $18.64 | $18.64 | 12,500 | — | — |
| 2011-08-01 | $19.68 | $19.68 | 0 | — | — |
| 2011-07-29 | $19.68 | $19.68 | 6,500 | — | — |
| 2011-07-28 | $19.32 | $19.32 | 15,200 | — | — |
| 2011-07-27 | $20.71 | $20.71 | 6,600 | — | — |
| 2011-07-26 | $20.32 | $20.32 | 6,800 | — | — |
| 2011-07-25 | $19.56 | $19.56 | 0 | — | — |
| 2011-07-22 | $19.56 | $19.56 | 13,700 | — | — |
| 2011-07-21 | $19.72 | $19.72 | 8,500 | — | — |
| 2011-07-20 | $19.43 | $19.43 | 0 | — | — |
| 2011-07-19 | $19.43 | $19.43 | 0 | — | — |
| 2011-07-18 | $19.43 | $19.43 | 0 | — | — |
| 2011-07-15 | $19.43 | $19.43 | 0 | — | — |
| 2011-07-14 | $19.43 | $19.43 | 0 | — | — |
| 2011-07-13 | $19.43 | $19.43 | 11,200 | — | — |
| 2011-07-12 | $18.45 | $18.45 | 3,200 | — | — |
| 2011-07-11 | $18.23 | $18.23 | 21,500 | — | — |
| 2011-07-08 | $16.44 | $16.44 | 0 | — | — |
| 2011-07-07 | $16.44 | $16.44 | 0 | — | — |
| 2011-07-06 | $16.44 | $16.44 | 0 | — | — |
| 2011-07-05 | $16.44 | $16.44 | 0 | — | — |
| 2011-07-01 | $16.44 | $16.44 | 500 | — | — |
| 2011-06-30 | $16.36 | $16.36 | 0 | — | — |
| 2011-06-29 | $16.36 | $16.36 | 0 | — | — |
| 2011-06-28 | $16.36 | $16.36 | 12,200 | — | — |
| 2011-06-27 | $16.37 | $16.37 | 0 | — | — |
| 2011-06-24 | $16.37 | $16.37 | 0 | — | — |
| 2011-06-23 | $16.37 | $16.37 | 0 | — | — |
| 2011-06-22 | $16.37 | $16.37 | 0 | — | — |
| 2011-06-21 | $16.37 | $16.37 | 13,800 | — | — |
| 2011-06-20 | $15.87 | $15.87 | 13,400 | — | — |
| 2011-06-17 | $15.70 | $15.70 | 12,900 | — | — |
| 2011-06-16 | $14.82 | $14.82 | 13,800 | — | — |
| 2011-06-15 | $15.63 | $15.63 | 0 | — | — |
| 2011-06-14 | $15.63 | $15.63 | 13,200 | — | — |
| 2011-06-13 | $15.78 | $15.78 | 0 | — | — |
| 2011-06-10 | $15.78 | $15.78 | 0 | — | — |
| 2011-06-09 | $15.78 | $15.78 | 13,900 | — | — |
| 2011-06-08 | $16.33 | $16.33 | 14,500 | — | — |
| 2011-06-07 | $16.59 | $16.59 | 14,600 | — | — |
| 2011-06-06 | $16.59 | $16.59 | 13,700 | — | — |
| 2011-06-03 | $17.30 | $17.30 | 13,400 | — | — |
| 2011-06-02 | $19.06 | $19.06 | 0 | — | — |
| 2011-06-01 | $19.06 | $19.06 | 0 | — | — |
| 2011-05-31 | $19.06 | $19.06 | 0 | — | — |
| 2011-05-27 | $19.06 | $19.06 | 0 | — | — |
| 2011-05-26 | $19.06 | $19.06 | 5,200 | — | — |
| 2011-05-25 | $19.35 | $19.35 | 5,600 | — | — |
| 2011-05-24 | $19.58 | $19.58 | 22,100 | — | — |
| 2011-05-23 | $19.35 | $19.35 | 0 | — | — |
| 2011-05-20 | $19.35 | $19.35 | 5,700 | — | — |
| 2011-05-19 | $19.51 | $19.51 | 2,100 | — | — |
| 2011-05-18 | $19.45 | $19.45 | 0 | — | — |
| 2011-05-17 | $19.45 | $19.45 | 3,300 | — | — |
| 2011-05-16 | $20.04 | $20.04 | 0 | — | — |
| 2011-05-13 | $20.04 | $20.04 | 1,100 | — | — |
| 2011-05-12 | $19.53 | $19.53 | 0 | — | — |
| 2011-05-11 | $19.53 | $19.53 | 3,200 | — | — |
| 2011-05-10 | $19.38 | $19.38 | 6,000 | — | — |
| 2011-05-09 | $19.50 | $19.50 | 9,000 | — | — |
| 2011-05-06 | $19.60 | $19.60 | 13,000 | — | — |
| 2011-05-05 | $19.57 | $19.57 | 0 | — | — |
| 2011-05-04 | $19.57 | $19.57 | 12,900 | — | — |
| 2011-05-03 | $19.63 | $19.63 | 12,800 | — | — |
| 2011-05-02 | $20.09 | $20.09 | 6,800 | — | — |
| 2011-04-29 | $18.58 | $18.58 | 6,000 | — | — |
| 2011-04-28 | $18.58 | $18.58 | 900 | — | — |
| 2011-04-27 | $18.54 | $18.54 | 8,000 | — | — |
| 2011-04-26 | $18.72 | $18.72 | 0 | — | — |
| 2011-04-25 | $18.72 | $18.72 | 0 | — | — |
| 2011-04-21 | $18.72 | $18.72 | 8,300 | — | — |
| 2011-04-20 | $18.62 | $18.62 | 15,800 | — | — |
| 2011-04-19 | $17.75 | $17.75 | 0 | — | — |
| 2011-04-18 | $17.75 | $17.75 | 15,800 | — | — |
| 2011-04-15 | $18.37 | $18.37 | 16,000 | — | — |
| 2011-04-14 | $18.08 | $18.08 | 14,900 | — | — |
| 2011-04-13 | $17.82 | $17.82 | 0 | — | — |
| 2011-04-12 | $17.82 | $17.82 | 14,200 | — | — |
| 2011-04-11 | $18.60 | $18.60 | 9,300 | — | — |
| 2011-04-08 | $19.33 | $19.33 | 7,500 | — | — |
| 2011-04-07 | $18.72 | $18.72 | 7,400 | — | — |
| 2011-04-06 | $17.95 | $17.95 | 7,800 | — | — |
| 2011-04-05 | $17.50 | $17.50 | 0 | — | — |
| 2011-04-04 | $17.50 | $17.50 | 1,800 | — | — |
| 2011-04-01 | $17.58 | $17.58 | 0 | — | — |
| 2011-03-31 | $17.58 | $17.58 | 0 | — | — |
| 2011-03-30 | $17.58 | $17.58 | 1,000 | — | — |
| 2011-03-29 | $17.75 | $17.75 | 0 | — | — |
| 2011-03-28 | $17.75 | $17.75 | 0 | — | — |
| 2011-03-25 | $17.75 | $17.75 | 7,000 | — | — |
| 2011-03-24 | $17.38 | $17.38 | 8,500 | — | — |
| 2011-03-23 | $16.24 | $16.24 | 0 | — | — |
| 2011-03-22 | $16.24 | $16.24 | 8,300 | — | — |
| 2011-03-21 | $16.27 | $16.27 | 7,400 | — | — |
| 2011-03-18 | $15.56 | $15.56 | 0 | — | — |
| 2011-03-17 | $15.56 | $15.56 | 11,900 | — | — |
| 2011-03-16 | $15.10 | $15.10 | 1,800 | — | — |
| 2011-03-15 | $15.48 | $15.48 | 0 | — | — |
| 2011-03-14 | $15.48 | $15.48 | 1,900 | — | — |
| 2011-03-11 | $15.98 | $15.98 | 3,000 | — | — |
| 2011-03-10 | $18.44 | $18.44 | 0 | — | — |
| 2011-03-09 | $18.44 | $18.44 | 0 | — | — |
| 2011-03-08 | $18.44 | $18.44 | 0 | — | — |
| 2011-03-07 | $18.44 | $18.44 | 9,200 | — | — |
| 2011-03-04 | $18.26 | $18.26 | 1,200 | — | — |
| 2011-03-03 | $18.23 | $18.23 | 2,400 | — | — |
| 2011-03-02 | $19.06 | $19.06 | 9,600 | — | — |
| 2011-03-01 | $18.97 | $18.97 | 2,400 | — | — |
| 2011-02-28 | $19.54 | $19.54 | 7,600 | — | — |
| 2011-02-25 | $18.43 | $18.43 | 3,200 | — | — |
| 2011-02-24 | $17.85 | $17.85 | 9,500 | — | — |
| 2011-02-23 | $18.66 | $18.66 | 10,700 | — | — |
| 2011-02-22 | $19.00 | $19.00 | 7,500 | — | — |
| 2011-02-18 | $18.54 | $18.54 | 7,200 | — | — |
| 2011-02-17 | $18.25 | $18.25 | 0 | — | — |
| 2011-02-16 | $18.25 | $18.25 | 1,100 | — | — |
| 2011-02-15 | $17.92 | $17.92 | 0 | — | — |
| 2011-02-14 | $17.92 | $17.92 | 1,900 | — | — |
| 2011-02-11 | $18.03 | $18.03 | 0 | — | — |
| 2011-02-10 | $18.03 | $18.03 | 2,000 | — | — |
| 2011-02-09 | $18.19 | $18.19 | 2,700 | — | — |
| 2011-02-08 | $18.82 | $18.82 | 7,800 | — | — |
| 2011-02-07 | $17.00 | $17.00 | 2,800 | — | — |
| 2011-02-04 | $17.13 | $17.13 | 8,900 | — | — |
| 2011-02-03 | $16.50 | $16.50 | 2,500 | — | — |
| 2011-02-02 | $16.76 | $16.76 | 0 | — | — |
| 2011-02-01 | $16.76 | $16.76 | 1,000 | — | — |
| 2011-01-31 | $16.53 | $16.53 | 0 | — | — |
| 2011-01-28 | $16.53 | $16.53 | 0 | — | — |
| 2011-01-27 | $16.53 | $16.53 | 13,900 | — | — |
| 2011-01-26 | $16.85 | $16.85 | 15,200 | — | — |
| 2011-01-25 | $16.54 | $16.54 | 0 | — | — |
| 2011-01-24 | $16.54 | $16.54 | 8,500 | — | — |
| 2011-01-21 | $16.78 | $16.78 | 14,100 | — | — |
| 2011-01-20 | $16.84 | $16.84 | 7,300 | — | — |
| 2011-01-19 | $17.53 | $17.53 | 9,600 | — | — |
| 2011-01-18 | $18.09 | $18.09 | 5,200 | — | — |
| 2011-01-14 | $17.61 | $17.61 | 10,200 | — | — |
| 2011-01-13 | $18.76 | $18.76 | 15,800 | — | — |
| 2011-01-12 | $18.66 | $18.66 | 9,400 | — | — |
| 2011-01-11 | $19.40 | $19.40 | 1,100 | — | — |
| 2011-01-10 | $18.65 | $18.65 | 11,300 | — | — |
| 2011-01-07 | $18.65 | $18.65 | 1,400 | — | — |
| 2011-01-06 | $18.83 | $18.83 | 13,700 | — | — |
| 2011-01-05 | $19.92 | $19.92 | 0 | — | — |
| 2011-01-04 | $19.92 | $19.92 | 0 | — | — |
| 2011-01-03 | $19.92 | $19.92 | 0 | — | — |