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
- 2007-04-24 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 | $18.49 | $23.60 | 1,116,100 | — | — |
| 2011-12-29 | $18.59 | $23.73 | 859,100 | — | — |
| 2011-12-28 | $18.41 | $23.50 | 1,439,000 | — | — |
| 2011-12-27 | $19.07 | $24.34 | 1,392,700 | — | — |
| 2011-12-23 | $19.56 | $24.96 | 581,600 | — | — |
| 2011-12-22 | $19.29 | $24.62 | 1,236,600 | — | — |
| 2011-12-21 | $19.28 | $24.61 | 1,116,800 | — | — |
| 2011-12-20 | $18.91 | $24.13 | 2,144,400 | — | — |
| 2011-12-19 | $18.40 | $23.48 | 1,651,500 | — | — |
| 2011-12-16 | $18.94 | $24.17 | 8,253,400 | — | — |
| 2011-12-15 | $18.76 | $23.94 | 2,148,700 | — | — |
| 2011-12-14 | $18.54 | $23.66 | 1,965,600 | — | — |
| 2011-12-13 | $19.00 | $24.25 | 2,034,700 | — | — |
| 2011-12-12 | $19.52 | $24.91 | 2,244,900 | — | — |
| 2011-12-09 | $20.41 | $26.05 | 1,433,300 | — | — |
| 2011-12-08 | $20.08 | $25.63 | 2,111,800 | — | — |
| 2011-12-07 | $20.28 | $25.88 | 1,421,700 | — | — |
| 2011-12-06 | $20.34 | $25.96 | 1,847,000 | — | — |
| 2011-12-05 | $20.16 | $25.73 | 1,703,500 | — | — |
| 2011-12-02 | $20.00 | $25.53 | 2,990,100 | — | — |
| 2011-12-01 | $19.92 | $25.42 | 1,021,700 | — | — |
| 2011-11-30 | $19.59 | $25.00 | 1,373,500 | — | — |
| 2011-11-29 | $18.86 | $24.07 | 1,449,300 | — | — |
| 2011-11-28 | $18.89 | $24.11 | 1,091,100 | — | — |
| 2011-11-25 | $18.56 | $23.69 | 361,500 | — | — |
| 2011-11-23 | $18.67 | $23.83 | 929,300 | — | — |
| 2011-11-22 | $19.36 | $24.71 | 1,037,300 | — | — |
| 2011-11-21 | $19.37 | $24.72 | 951,600 | — | — |
| 2011-11-18 | $19.66 | $25.09 | 955,400 | — | — |
| 2011-11-17 | $19.51 | $24.90 | 1,507,400 | — | — |
| 2011-11-16 | $19.68 | $25.12 | 1,470,300 | — | — |
| 2011-11-15 | $19.96 | $25.21 | 1,123,900 | — | — |
| 2011-11-14 | $19.92 | $25.16 | 1,348,300 | — | — |
| 2011-11-11 | $19.92 | $25.16 | 2,347,700 | — | — |
| 2011-11-10 | $19.89 | $25.12 | 1,906,300 | — | — |
| 2011-11-09 | $19.76 | $24.95 | 3,994,400 | — | — |
| 2011-11-08 | $20.62 | $26.04 | 903,800 | — | — |
| 2011-11-07 | $20.34 | $25.69 | 623,200 | — | — |
| 2011-11-04 | $20.46 | $25.84 | 1,635,500 | — | — |
| 2011-11-03 | $20.58 | $25.99 | 886,700 | — | — |
| 2011-11-02 | $20.31 | $25.65 | 1,011,500 | — | — |
| 2011-11-01 | $20.23 | $25.55 | 1,132,400 | — | — |
| 2011-10-31 | $20.67 | $26.10 | 631,800 | — | — |
| 2011-10-28 | $20.69 | $26.13 | 1,050,300 | — | — |
| 2011-10-27 | $20.25 | $25.57 | 1,038,800 | — | — |
| 2011-10-26 | $19.77 | $24.97 | 1,443,400 | — | — |
| 2011-10-25 | $19.49 | $24.61 | 777,700 | — | — |
| 2011-10-24 | $19.85 | $25.07 | 1,066,900 | — | — |
| 2011-10-21 | $19.34 | $24.42 | 1,333,900 | — | — |
| 2011-10-20 | $19.13 | $24.16 | 1,267,200 | — | — |
| 2011-10-19 | $19.35 | $24.44 | 1,156,300 | — | — |
| 2011-10-18 | $20.22 | $25.53 | 867,500 | — | — |
| 2011-10-17 | $20.06 | $25.33 | 1,158,500 | — | — |
| 2011-10-14 | $20.17 | $25.47 | 604,000 | — | — |
| 2011-10-13 | $20.00 | $25.26 | 793,000 | — | — |
| 2011-10-12 | $20.13 | $25.42 | 1,239,900 | — | — |
| 2011-10-11 | $19.71 | $24.89 | 748,500 | — | — |
| 2011-10-10 | $19.54 | $24.68 | 639,200 | — | — |
| 2011-10-07 | $18.79 | $23.73 | 724,900 | — | — |
| 2011-10-06 | $18.79 | $23.73 | 1,153,300 | — | — |
| 2011-10-05 | $18.87 | $23.83 | 1,163,400 | — | — |
| 2011-10-04 | $18.64 | $23.54 | 1,700,000 | — | — |
| 2011-10-03 | $18.25 | $23.05 | 1,259,300 | — | — |
| 2011-09-30 | $18.88 | $23.84 | 1,433,500 | — | — |
| 2011-09-29 | $19.27 | $24.33 | 1,405,700 | — | — |
| 2011-09-28 | $19.15 | $24.18 | 2,059,000 | — | — |
| 2011-09-27 | $19.72 | $24.90 | 1,199,900 | — | — |
| 2011-09-26 | $19.93 | $25.17 | 1,491,900 | — | — |
| 2011-09-23 | $19.99 | $25.24 | 1,570,500 | — | — |
| 2011-09-22 | $19.43 | $24.54 | 1,903,500 | — | — |
| 2011-09-21 | $19.34 | $24.42 | 1,563,500 | — | — |
| 2011-09-20 | $20.08 | $25.36 | 2,328,000 | — | — |
| 2011-09-19 | $20.36 | $25.71 | 835,800 | — | — |
| 2011-09-16 | $20.58 | $25.99 | 1,312,600 | — | — |
| 2011-09-15 | $20.49 | $25.88 | 522,400 | — | — |
| 2011-09-14 | $20.19 | $25.50 | 982,200 | — | — |
| 2011-09-13 | $20.08 | $25.36 | 734,400 | — | — |
| 2011-09-12 | $19.78 | $24.98 | 713,300 | — | — |
| 2011-09-09 | $19.76 | $24.95 | 1,530,800 | — | — |
| 2011-09-08 | $20.29 | $25.62 | 916,100 | — | — |
| 2011-09-07 | $20.95 | $26.46 | 780,300 | — | — |
| 2011-09-06 | $20.33 | $25.67 | 827,700 | — | — |
| 2011-09-02 | $20.19 | $25.50 | 824,700 | — | — |
| 2011-09-01 | $20.43 | $25.80 | 1,056,500 | — | — |
| 2011-08-31 | $20.95 | $26.46 | 1,333,700 | — | — |
| 2011-08-30 | $20.92 | $26.42 | 1,826,200 | — | — |
| 2011-08-29 | $20.97 | $26.48 | 731,000 | — | — |
| 2011-08-26 | $20.20 | $25.51 | 724,100 | — | — |
| 2011-08-25 | $19.60 | $24.75 | 960,700 | — | — |
| 2011-08-24 | $20.01 | $25.27 | 888,100 | — | — |
| 2011-08-23 | $19.62 | $24.78 | 1,718,800 | — | — |
| 2011-08-22 | $19.34 | $24.42 | 774,000 | — | — |
| 2011-08-19 | $19.35 | $24.44 | 1,491,000 | — | — |
| 2011-08-18 | $19.25 | $24.31 | 1,233,400 | — | — |
| 2011-08-17 | $19.91 | $25.14 | 1,874,100 | — | — |
| 2011-08-16 | $19.24 | $24.30 | 2,055,300 | — | — |
| 2011-08-15 | $19.75 | $24.94 | 958,200 | — | — |
| 2011-08-12 | $19.71 | $24.63 | 1,127,500 | — | — |
| 2011-08-11 | $19.47 | $24.33 | 1,343,400 | — | — |
| 2011-08-10 | $18.47 | $23.08 | 1,452,200 | — | — |
| 2011-08-09 | $19.19 | $23.98 | 2,800,000 | — | — |
| 2011-08-08 | $17.87 | $22.33 | 1,983,200 | — | — |
| 2011-08-05 | $18.22 | $22.76 | 2,102,000 | — | — |
| 2011-08-04 | $17.92 | $22.39 | 1,204,400 | — | — |
| 2011-08-03 | $18.94 | $23.66 | 952,800 | — | — |
| 2011-08-02 | $18.91 | $23.63 | 935,200 | — | — |
| 2011-08-01 | $19.36 | $24.19 | 917,700 | — | — |
| 2011-07-29 | $19.49 | $24.35 | 1,165,200 | — | — |
| 2011-07-28 | $19.54 | $24.41 | 661,400 | — | — |
| 2011-07-27 | $19.56 | $24.44 | 737,100 | — | — |
| 2011-07-26 | $20.04 | $25.04 | 424,000 | — | — |
| 2011-07-25 | $19.86 | $24.81 | 637,800 | — | — |
| 2011-07-22 | $20.37 | $25.45 | 571,100 | — | — |
| 2011-07-21 | $20.15 | $25.18 | 628,000 | — | — |
| 2011-07-20 | $19.59 | $24.48 | 465,700 | — | — |
| 2011-07-19 | $19.60 | $24.49 | 592,500 | — | — |
| 2011-07-18 | $19.05 | $23.80 | 1,217,800 | — | — |
| 2011-07-15 | $19.72 | $24.64 | 729,200 | — | — |
| 2011-07-14 | $19.81 | $24.75 | 529,700 | — | — |
| 2011-07-13 | $20.14 | $25.16 | 728,400 | — | — |
| 2011-07-12 | $19.78 | $24.71 | 715,500 | — | — |
| 2011-07-11 | $19.72 | $24.64 | 609,000 | — | — |
| 2011-07-08 | $20.09 | $25.10 | 787,800 | — | — |
| 2011-07-07 | $20.25 | $25.30 | 832,600 | — | — |
| 2011-07-06 | $20.15 | $25.18 | 1,001,700 | — | — |
| 2011-07-05 | $20.20 | $25.24 | 1,802,500 | — | — |
| 2011-07-01 | $21.12 | $26.39 | 930,800 | — | — |
| 2011-06-30 | $20.71 | $25.87 | 1,140,200 | — | — |
| 2011-06-29 | $20.59 | $25.72 | 881,200 | — | — |
| 2011-06-28 | $20.35 | $25.43 | 943,000 | — | — |
| 2011-06-27 | $19.92 | $24.89 | 942,900 | — | — |
| 2011-06-24 | $20.03 | $25.03 | 4,769,200 | — | — |
| 2011-06-23 | $20.01 | $25.00 | 1,023,200 | — | — |
| 2011-06-22 | $19.71 | $24.63 | 872,300 | — | — |
| 2011-06-21 | $19.91 | $24.88 | 742,300 | — | — |
| 2011-06-20 | $19.57 | $24.45 | 992,000 | — | — |
| 2011-06-17 | $20.02 | $25.01 | 1,980,600 | — | — |
| 2011-06-16 | $19.87 | $24.83 | 1,261,700 | — | — |
| 2011-06-15 | $19.53 | $24.40 | 1,116,900 | — | — |
| 2011-06-14 | $19.51 | $24.38 | 1,021,300 | — | — |
| 2011-06-13 | $19.05 | $23.80 | 1,093,100 | — | — |
| 2011-06-10 | $19.00 | $23.74 | 915,000 | — | — |
| 2011-06-09 | $19.28 | $24.09 | 706,900 | — | — |
| 2011-06-08 | $19.35 | $24.18 | 1,197,000 | — | — |
| 2011-06-07 | $19.32 | $24.14 | 1,238,700 | — | — |
| 2011-06-06 | $19.29 | $24.10 | 2,571,800 | — | — |
| 2011-06-03 | $20.08 | $25.09 | 1,359,300 | — | — |
| 2011-06-02 | $20.67 | $25.82 | 1,190,100 | — | — |
| 2011-06-01 | $20.77 | $25.69 | 2,145,700 | — | — |
| 2011-05-31 | $21.75 | $26.90 | 1,439,100 | — | — |
| 2011-05-27 | $21.75 | $26.90 | 426,900 | — | — |
| 2011-05-26 | $21.60 | $26.71 | 856,300 | — | — |
| 2011-05-25 | $21.50 | $26.59 | 1,488,600 | — | — |
| 2011-05-24 | $21.74 | $26.89 | 1,125,300 | — | — |
| 2011-05-23 | $21.53 | $26.63 | 1,740,700 | — | — |
| 2011-05-20 | $21.75 | $26.90 | 1,435,000 | — | — |
| 2011-05-19 | $21.50 | $26.59 | 1,018,300 | — | — |
| 2011-05-18 | $21.01 | $25.98 | 2,043,900 | — | — |
| 2011-05-17 | $20.90 | $25.85 | 1,530,200 | — | — |
| 2011-05-16 | $20.69 | $25.59 | 1,201,800 | — | — |
| 2011-05-13 | $20.71 | $25.61 | 1,259,900 | — | — |
| 2011-05-12 | $20.71 | $25.61 | 1,070,500 | — | — |
| 2011-05-11 | $20.78 | $25.70 | 1,522,800 | — | — |
| 2011-05-10 | $20.75 | $25.66 | 4,349,200 | — | — |
| 2011-05-09 | $21.31 | $26.36 | 587,300 | — | — |
| 2011-05-06 | $21.25 | $26.28 | 773,700 | — | — |
| 2011-05-05 | $21.31 | $26.36 | 2,355,800 | — | — |
| 2011-05-04 | $19.97 | $24.70 | 951,600 | — | — |
| 2011-05-03 | $20.35 | $25.17 | 579,800 | — | — |
| 2011-05-02 | $20.28 | $25.08 | 953,300 | — | — |
| 2011-04-29 | $20.33 | $25.14 | 1,056,200 | — | — |
| 2011-04-28 | $20.16 | $24.93 | 797,900 | — | — |
| 2011-04-27 | $20.00 | $24.74 | 1,136,600 | — | — |
| 2011-04-26 | $19.52 | $24.14 | 832,500 | — | — |
| 2011-04-25 | $19.14 | $23.67 | 410,200 | — | — |
| 2011-04-21 | $19.11 | $23.63 | 388,900 | — | — |
| 2011-04-20 | $19.16 | $23.70 | 592,700 | — | — |
| 2011-04-19 | $19.06 | $23.57 | 746,300 | — | — |
| 2011-04-18 | $19.35 | $23.93 | 855,500 | — | — |
| 2011-04-15 | $19.36 | $23.94 | 1,308,900 | — | — |
| 2011-04-14 | $19.07 | $23.58 | 2,250,300 | — | — |
| 2011-04-13 | $19.83 | $24.52 | 498,600 | — | — |
| 2011-04-12 | $19.73 | $24.40 | 653,300 | — | — |
| 2011-04-11 | $19.97 | $24.70 | 1,445,400 | — | — |
| 2011-04-08 | $20.58 | $25.45 | 517,200 | — | — |
| 2011-04-07 | $20.61 | $25.49 | 505,200 | — | — |
| 2011-04-06 | $20.81 | $25.74 | 788,500 | — | — |
| 2011-04-05 | $20.43 | $25.27 | 755,000 | — | — |
| 2011-04-04 | $20.17 | $24.95 | 1,019,100 | — | — |
| 2011-04-01 | $19.98 | $24.71 | 1,052,300 | — | — |
| 2011-03-31 | $19.35 | $23.93 | 705,800 | — | — |
| 2011-03-30 | $19.20 | $23.75 | 964,900 | — | — |
| 2011-03-29 | $19.06 | $23.57 | 657,400 | — | — |
| 2011-03-28 | $19.36 | $23.94 | 561,800 | — | — |
| 2011-03-25 | $19.60 | $24.24 | 385,300 | — | — |
| 2011-03-24 | $19.53 | $24.15 | 756,800 | — | — |
| 2011-03-23 | $19.10 | $23.62 | 507,900 | — | — |
| 2011-03-22 | $18.87 | $23.34 | 259,200 | — | — |
| 2011-03-21 | $19.12 | $23.65 | 666,900 | — | — |
| 2011-03-18 | $18.57 | $22.97 | 726,500 | — | — |
| 2011-03-17 | $18.47 | $22.84 | 1,038,100 | — | — |
| 2011-03-16 | $18.68 | $23.10 | 1,325,600 | — | — |
| 2011-03-15 | $18.97 | $23.46 | 1,005,400 | — | — |
| 2011-03-14 | $18.98 | $23.47 | 653,800 | — | — |
| 2011-03-11 | $19.33 | $23.91 | 601,800 | — | — |
| 2011-03-10 | $19.28 | $23.84 | 788,900 | — | — |
| 2011-03-09 | $19.54 | $24.17 | 854,400 | — | — |
| 2011-03-08 | $19.50 | $24.12 | 529,900 | — | — |
| 2011-03-07 | $19.40 | $23.99 | 914,100 | — | — |
| 2011-03-04 | $19.43 | $24.03 | 765,300 | — | — |
| 2011-03-03 | $19.76 | $24.44 | 1,024,500 | — | — |
| 2011-03-02 | $19.29 | $23.86 | 1,004,400 | — | — |
| 2011-03-01 | $19.58 | $23.96 | 978,500 | — | — |
| 2011-02-28 | $20.08 | $24.57 | 1,032,000 | — | — |
| 2011-02-25 | $20.12 | $24.62 | 1,157,500 | — | — |
| 2011-02-24 | $19.88 | $24.32 | 1,693,500 | — | — |
| 2011-02-23 | $18.66 | $22.83 | 697,200 | — | — |
| 2011-02-22 | $18.92 | $23.15 | 702,300 | — | — |
| 2011-02-18 | $19.42 | $23.76 | 581,900 | — | — |
| 2011-02-17 | $19.49 | $23.85 | 455,700 | — | — |
| 2011-02-16 | $19.31 | $23.63 | 639,600 | — | — |
| 2011-02-15 | $18.90 | $23.12 | 882,800 | — | — |
| 2011-02-14 | $18.55 | $22.70 | 233,100 | — | — |
| 2011-02-11 | $18.58 | $22.73 | 575,000 | — | — |
| 2011-02-10 | $18.60 | $22.76 | 1,423,200 | — | — |
| 2011-02-09 | $17.86 | $21.85 | 475,100 | — | — |
| 2011-02-08 | $17.76 | $21.73 | 635,000 | — | — |
| 2011-02-07 | $17.50 | $21.41 | 654,900 | — | — |
| 2011-02-04 | $17.48 | $21.39 | 868,800 | — | — |
| 2011-02-03 | $17.50 | $21.41 | 581,100 | — | — |
| 2011-02-02 | $17.23 | $21.08 | 466,400 | — | — |
| 2011-02-01 | $17.16 | $21.00 | 681,300 | — | — |
| 2011-01-31 | $16.95 | $20.74 | 914,500 | — | — |
| 2011-01-28 | $16.82 | $20.58 | 710,700 | — | — |
| 2011-01-27 | $17.20 | $21.04 | 412,200 | — | — |
| 2011-01-26 | $17.21 | $21.06 | 566,400 | — | — |
| 2011-01-25 | $17.28 | $21.14 | 587,900 | — | — |
| 2011-01-24 | $17.07 | $20.89 | 699,600 | — | — |
| 2011-01-21 | $17.18 | $21.02 | 1,042,000 | — | — |
| 2011-01-20 | $17.66 | $21.61 | 640,800 | — | — |
| 2011-01-19 | $17.81 | $21.79 | 952,100 | — | — |
| 2011-01-18 | $17.95 | $21.96 | 1,227,400 | — | — |
| 2011-01-14 | $17.79 | $21.77 | 474,900 | — | — |
| 2011-01-13 | $17.75 | $21.72 | 605,600 | — | — |
| 2011-01-12 | $17.74 | $21.70 | 686,300 | — | — |
| 2011-01-11 | $17.55 | $21.47 | 576,900 | — | — |
| 2011-01-10 | $17.62 | $21.56 | 573,100 | — | — |
| 2011-01-07 | $17.60 | $21.53 | 605,200 | — | — |
| 2011-01-06 | $17.63 | $21.57 | 898,300 | — | — |
| 2011-01-05 | $17.81 | $21.79 | 681,600 | — | — |
| 2011-01-04 | $17.95 | $21.96 | 1,847,300 | — | — |
| 2011-01-03 | $17.34 | $21.22 | 980,100 | — | — |