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
- 1992-06-16 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 | $19.27 | $21.89 | 143,000 | — | — |
| 2011-12-29 | $19.50 | $22.15 | 113,100 | — | — |
| 2011-12-28 | $19.27 | $21.89 | 115,800 | — | — |
| 2011-12-27 | $19.69 | $22.37 | 183,600 | — | — |
| 2011-12-23 | $19.47 | $22.12 | 128,100 | — | — |
| 2011-12-22 | $19.45 | $22.09 | 216,500 | — | — |
| 2011-12-21 | $19.31 | $21.93 | 133,500 | — | — |
| 2011-12-20 | $18.99 | $21.57 | 263,300 | — | — |
| 2011-12-19 | $18.32 | $20.81 | 218,100 | — | — |
| 2011-12-16 | $18.81 | $21.37 | 512,800 | — | — |
| 2011-12-15 | $18.37 | $20.87 | 268,200 | — | — |
| 2011-12-14 | $17.95 | $20.39 | 268,800 | — | — |
| 2011-12-13 | $18.36 | $20.86 | 230,400 | — | — |
| 2011-12-12 | $18.72 | $21.26 | 256,400 | — | — |
| 2011-12-09 | $18.92 | $21.49 | 202,900 | — | — |
| 2011-12-08 | $18.07 | $20.53 | 431,600 | — | — |
| 2011-12-07 | $18.89 | $21.46 | 237,800 | — | — |
| 2011-12-06 | $18.59 | $21.12 | 380,600 | — | — |
| 2011-12-05 | $18.50 | $21.01 | 274,400 | — | — |
| 2011-12-02 | $18.02 | $20.47 | 131,500 | — | — |
| 2011-12-01 | $17.59 | $19.98 | 211,200 | — | — |
| 2011-11-30 | $18.00 | $20.45 | 480,500 | — | — |
| 2011-11-29 | $16.78 | $19.06 | 181,400 | — | — |
| 2011-11-28 | $16.69 | $18.96 | 252,500 | — | — |
| 2011-11-25 | $16.19 | $18.39 | 65,500 | — | — |
| 2011-11-23 | $16.32 | $18.54 | 185,700 | — | — |
| 2011-11-22 | $17.20 | $19.54 | 107,500 | — | — |
| 2011-11-21 | $17.52 | $19.90 | 151,200 | — | — |
| 2011-11-18 | $17.97 | $20.41 | 191,400 | — | — |
| 2011-11-17 | $17.74 | $20.15 | 97,200 | — | — |
| 2011-11-16 | $17.84 | $20.26 | 162,200 | — | — |
| 2011-11-15 | $18.48 | $20.99 | 147,000 | — | — |
| 2011-11-14 | $18.02 | $20.47 | 114,500 | — | — |
| 2011-11-11 | $18.60 | $21.13 | 123,700 | — | — |
| 2011-11-10 | $18.29 | $20.78 | 141,500 | — | — |
| 2011-11-09 | $18.04 | $20.49 | 235,900 | — | — |
| 2011-11-08 | $18.90 | $21.47 | 221,400 | — | — |
| 2011-11-07 | $18.35 | $20.84 | 123,400 | — | — |
| 2011-11-04 | $18.48 | $20.84 | 146,100 | — | — |
| 2011-11-03 | $18.65 | $21.04 | 272,400 | — | — |
| 2011-11-02 | $18.60 | $20.98 | 311,700 | — | — |
| 2011-11-01 | $18.13 | $20.45 | 305,000 | — | — |
| 2011-10-31 | $19.07 | $21.51 | 245,800 | — | — |
| 2011-10-28 | $19.36 | $21.84 | 355,800 | — | — |
| 2011-10-27 | $18.77 | $21.17 | 774,000 | — | — |
| 2011-10-26 | $16.82 | $18.97 | 290,400 | — | — |
| 2011-10-25 | $16.67 | $18.80 | 159,700 | — | — |
| 2011-10-24 | $17.43 | $19.66 | 311,600 | — | — |
| 2011-10-21 | $17.44 | $19.67 | 1,244,100 | — | — |
| 2011-10-20 | $16.99 | $19.16 | 252,700 | — | — |
| 2011-10-19 | $16.57 | $18.69 | 287,600 | — | — |
| 2011-10-18 | $16.58 | $18.70 | 222,300 | — | — |
| 2011-10-17 | $15.28 | $17.23 | 141,500 | — | — |
| 2011-10-14 | $16.12 | $18.18 | 161,500 | — | — |
| 2011-10-13 | $16.22 | $18.30 | 118,600 | — | — |
| 2011-10-12 | $16.43 | $18.53 | 206,900 | — | — |
| 2011-10-11 | $16.10 | $18.16 | 182,700 | — | — |
| 2011-10-10 | $15.82 | $17.84 | 165,200 | — | — |
| 2011-10-07 | $14.88 | $16.78 | 186,900 | — | — |
| 2011-10-06 | $15.91 | $17.95 | 154,100 | — | — |
| 2011-10-05 | $15.39 | $17.36 | 193,800 | — | — |
| 2011-10-04 | $15.11 | $17.04 | 347,700 | — | — |
| 2011-10-03 | $13.73 | $15.49 | 308,700 | — | — |
| 2011-09-30 | $14.32 | $16.15 | 431,200 | — | — |
| 2011-09-29 | $15.05 | $16.98 | 173,100 | — | — |
| 2011-09-28 | $14.30 | $16.13 | 393,400 | — | — |
| 2011-09-27 | $15.58 | $17.57 | 272,800 | — | — |
| 2011-09-26 | $15.23 | $17.18 | 228,400 | — | — |
| 2011-09-23 | $14.86 | $16.76 | 317,600 | — | — |
| 2011-09-22 | $14.50 | $16.36 | 396,100 | — | — |
| 2011-09-21 | $14.68 | $16.56 | 380,700 | — | — |
| 2011-09-20 | $15.78 | $17.80 | 115,600 | — | — |
| 2011-09-19 | $16.11 | $18.17 | 149,000 | — | — |
| 2011-09-16 | $16.50 | $18.61 | 250,900 | — | — |
| 2011-09-15 | $16.65 | $18.78 | 120,700 | — | — |
| 2011-09-14 | $16.37 | $18.46 | 143,200 | — | — |
| 2011-09-13 | $16.03 | $18.08 | 205,000 | — | — |
| 2011-09-12 | $15.74 | $17.75 | 197,000 | — | — |
| 2011-09-09 | $15.21 | $17.16 | 255,200 | — | — |
| 2011-09-08 | $15.59 | $17.58 | 187,300 | — | — |
| 2011-09-07 | $16.29 | $18.37 | 346,500 | — | — |
| 2011-09-06 | $15.15 | $17.09 | 228,900 | — | — |
| 2011-09-02 | $14.98 | $16.90 | 227,000 | — | — |
| 2011-09-01 | $15.74 | $17.75 | 269,100 | — | — |
| 2011-08-31 | $16.35 | $18.44 | 206,200 | — | — |
| 2011-08-30 | $16.21 | $18.28 | 233,600 | — | — |
| 2011-08-29 | $16.32 | $18.41 | 157,500 | — | — |
| 2011-08-26 | $15.34 | $17.30 | 148,900 | — | — |
| 2011-08-25 | $15.23 | $17.18 | 254,300 | — | — |
| 2011-08-24 | $15.54 | $17.53 | 301,000 | — | — |
| 2011-08-23 | $15.24 | $17.19 | 563,400 | — | — |
| 2011-08-22 | $14.98 | $16.90 | 396,100 | — | — |
| 2011-08-19 | $14.41 | $16.25 | 256,700 | — | — |
| 2011-08-18 | $14.88 | $16.78 | 404,600 | — | — |
| 2011-08-17 | $15.79 | $17.81 | 165,100 | — | — |
| 2011-08-16 | $15.64 | $17.64 | 224,200 | — | — |
| 2011-08-15 | $15.79 | $17.81 | 197,400 | — | — |
| 2011-08-12 | $15.16 | $17.10 | 264,800 | — | — |
| 2011-08-11 | $15.69 | $17.70 | 425,600 | — | — |
| 2011-08-10 | $14.59 | $16.46 | 379,100 | — | — |
| 2011-08-09 | $15.61 | $17.61 | 782,000 | — | — |
| 2011-08-08 | $15.01 | $16.93 | 477,000 | — | — |
| 2011-08-05 | $16.37 | $18.40 | 322,200 | — | — |
| 2011-08-04 | $16.60 | $18.66 | 274,500 | — | — |
| 2011-08-03 | $17.51 | $19.68 | 169,800 | — | — |
| 2011-08-02 | $17.14 | $19.26 | 317,200 | — | — |
| 2011-08-01 | $17.81 | $20.01 | 267,200 | — | — |
| 2011-07-29 | $17.61 | $19.79 | 188,500 | — | — |
| 2011-07-28 | $17.55 | $19.72 | 391,600 | — | — |
| 2011-07-27 | $17.30 | $19.44 | 390,900 | — | — |
| 2011-07-26 | $17.47 | $19.63 | 182,100 | — | — |
| 2011-07-25 | $17.69 | $19.88 | 109,900 | — | — |
| 2011-07-22 | $17.87 | $20.08 | 110,600 | — | — |
| 2011-07-21 | $18.11 | $20.35 | 112,900 | — | — |
| 2011-07-20 | $17.79 | $19.99 | 115,400 | — | — |
| 2011-07-19 | $17.82 | $20.03 | 96,500 | — | — |
| 2011-07-18 | $17.24 | $19.37 | 137,200 | — | — |
| 2011-07-15 | $17.59 | $19.77 | 609,500 | — | — |
| 2011-07-14 | $17.62 | $19.80 | 462,800 | — | — |
| 2011-07-13 | $17.74 | $19.94 | 294,300 | — | — |
| 2011-07-12 | $17.48 | $19.64 | 188,100 | — | — |
| 2011-07-11 | $17.26 | $19.40 | 160,000 | — | — |
| 2011-07-08 | $17.69 | $19.88 | 153,600 | — | — |
| 2011-07-07 | $17.96 | $20.18 | 164,000 | — | — |
| 2011-07-06 | $17.71 | $19.90 | 298,500 | — | — |
| 2011-07-05 | $17.40 | $19.55 | 242,000 | — | — |
| 2011-07-01 | $17.30 | $19.44 | 198,900 | — | — |
| 2011-06-30 | $17.22 | $19.35 | 199,000 | — | — |
| 2011-06-29 | $16.93 | $19.03 | 220,900 | — | — |
| 2011-06-28 | $16.86 | $18.95 | 293,500 | — | — |
| 2011-06-27 | $16.85 | $18.94 | 154,100 | — | — |
| 2011-06-24 | $16.62 | $18.68 | 403,300 | — | — |
| 2011-06-23 | $16.80 | $18.88 | 455,500 | — | — |
| 2011-06-22 | $17.42 | $19.58 | 155,300 | — | — |
| 2011-06-21 | $17.76 | $19.96 | 157,400 | — | — |
| 2011-06-20 | $17.68 | $19.87 | 122,200 | — | — |
| 2011-06-17 | $17.51 | $19.68 | 350,500 | — | — |
| 2011-06-16 | $17.30 | $19.44 | 128,600 | — | — |
| 2011-06-15 | $16.94 | $19.04 | 117,000 | — | — |
| 2011-06-14 | $17.32 | $19.46 | 217,000 | — | — |
| 2011-06-13 | $17.10 | $19.22 | 127,800 | — | — |
| 2011-06-10 | $17.15 | $19.27 | 232,400 | — | — |
| 2011-06-09 | $17.27 | $19.41 | 86,300 | — | — |
| 2011-06-08 | $17.26 | $19.40 | 191,800 | — | — |
| 2011-06-07 | $17.26 | $19.40 | 164,200 | — | — |
| 2011-06-06 | $17.25 | $19.39 | 224,000 | — | — |
| 2011-06-03 | $17.25 | $19.39 | 210,000 | — | — |
| 2011-06-02 | $17.33 | $19.48 | 183,800 | — | — |
| 2011-06-01 | $17.18 | $19.31 | 211,000 | — | — |
| 2011-05-31 | $17.99 | $20.22 | 351,600 | — | — |
| 2011-05-27 | $17.58 | $19.76 | 105,600 | — | — |
| 2011-05-26 | $17.51 | $19.68 | 211,500 | — | — |
| 2011-05-25 | $17.73 | $19.92 | 124,700 | — | — |
| 2011-05-24 | $17.66 | $19.85 | 233,600 | — | — |
| 2011-05-23 | $17.56 | $19.73 | 343,000 | — | — |
| 2011-05-20 | $17.78 | $19.98 | 281,700 | — | — |
| 2011-05-19 | $17.99 | $20.22 | 204,500 | — | — |
| 2011-05-18 | $18.26 | $20.52 | 676,400 | — | — |
| 2011-05-17 | $17.96 | $20.18 | 130,900 | — | — |
| 2011-05-16 | $17.98 | $20.21 | 135,100 | — | — |
| 2011-05-13 | $18.10 | $20.34 | 170,000 | — | — |
| 2011-05-12 | $18.30 | $20.57 | 309,000 | — | — |
| 2011-05-11 | $18.37 | $20.64 | 176,500 | — | — |
| 2011-05-10 | $18.57 | $20.87 | 273,300 | — | — |
| 2011-05-09 | $17.99 | $20.22 | 97,000 | — | — |
| 2011-05-06 | $18.05 | $20.23 | 109,000 | — | — |
| 2011-05-05 | $18.29 | $20.50 | 97,000 | — | — |
| 2011-05-04 | $18.43 | $20.65 | 212,000 | — | — |
| 2011-05-03 | $18.90 | $21.18 | 330,300 | — | — |
| 2011-05-02 | $18.60 | $20.84 | 158,000 | — | — |
| 2011-04-29 | $18.86 | $21.14 | 300,000 | — | — |
| 2011-04-28 | $18.99 | $21.28 | 218,000 | — | — |
| 2011-04-27 | $19.12 | $21.43 | 197,000 | — | — |
| 2011-04-26 | $18.75 | $21.01 | 299,000 | — | — |
| 2011-04-25 | $18.09 | $20.27 | 86,000 | — | — |
| 2011-04-21 | $18.12 | $20.31 | 66,700 | — | — |
| 2011-04-20 | $18.12 | $20.31 | 113,700 | — | — |
| 2011-04-19 | $18.02 | $20.19 | 126,800 | — | — |
| 2011-04-18 | $18.08 | $20.26 | 122,500 | — | — |
| 2011-04-15 | $18.31 | $20.52 | 128,500 | — | — |
| 2011-04-14 | $18.15 | $20.34 | 272,000 | — | — |
| 2011-04-13 | $18.38 | $20.60 | 202,000 | — | — |
| 2011-04-12 | $18.86 | $21.14 | 155,100 | — | — |
| 2011-04-11 | $19.09 | $21.39 | 53,500 | — | — |
| 2011-04-08 | $19.48 | $21.83 | 103,900 | — | — |
| 2011-04-07 | $19.66 | $22.03 | 146,100 | — | — |
| 2011-04-06 | $19.90 | $22.30 | 117,700 | — | — |
| 2011-04-05 | $19.36 | $21.70 | 61,300 | — | — |
| 2011-04-04 | $19.27 | $21.60 | 69,000 | — | — |
| 2011-04-01 | $19.34 | $21.67 | 122,100 | — | — |
| 2011-03-31 | $19.17 | $21.48 | 118,400 | — | — |
| 2011-03-30 | $18.70 | $20.96 | 146,700 | — | — |
| 2011-03-29 | $18.80 | $21.07 | 88,400 | — | — |
| 2011-03-28 | $18.76 | $21.02 | 206,200 | — | — |
| 2011-03-25 | $18.59 | $20.83 | 187,300 | — | — |
| 2011-03-24 | $18.51 | $20.74 | 190,400 | — | — |
| 2011-03-23 | $18.67 | $20.92 | 99,700 | — | — |
| 2011-03-22 | $19.05 | $21.35 | 82,500 | — | — |
| 2011-03-21 | $19.13 | $21.44 | 132,600 | — | — |
| 2011-03-18 | $18.81 | $21.08 | 183,000 | — | — |
| 2011-03-17 | $18.56 | $20.80 | 182,800 | — | — |
| 2011-03-16 | $18.46 | $20.69 | 181,400 | — | — |
| 2011-03-15 | $18.65 | $20.90 | 168,000 | — | — |
| 2011-03-14 | $18.64 | $20.89 | 149,100 | — | — |
| 2011-03-11 | $19.19 | $21.51 | 119,600 | — | — |
| 2011-03-10 | $19.43 | $21.77 | 173,900 | — | — |
| 2011-03-09 | $20.23 | $22.67 | 79,300 | — | — |
| 2011-03-08 | $20.35 | $22.81 | 330,200 | — | — |
| 2011-03-07 | $20.05 | $22.47 | 210,500 | — | — |
| 2011-03-04 | $19.95 | $22.36 | 125,200 | — | — |
| 2011-03-03 | $20.14 | $22.57 | 311,900 | — | — |
| 2011-03-02 | $19.41 | $21.75 | 116,200 | — | — |
| 2011-03-01 | $19.19 | $21.51 | 262,500 | — | — |
| 2011-02-28 | $19.84 | $22.23 | 136,700 | — | — |
| 2011-02-25 | $20.07 | $22.49 | 151,100 | — | — |
| 2011-02-24 | $19.57 | $21.93 | 174,600 | — | — |
| 2011-02-23 | $19.65 | $22.02 | 173,500 | — | — |
| 2011-02-22 | $19.85 | $22.25 | 192,900 | — | — |
| 2011-02-18 | $20.37 | $22.83 | 166,600 | — | — |
| 2011-02-17 | $20.20 | $22.64 | 119,100 | — | — |
| 2011-02-16 | $20.10 | $22.53 | 275,200 | — | — |
| 2011-02-15 | $19.61 | $21.98 | 268,400 | — | — |
| 2011-02-14 | $20.19 | $22.59 | 85,800 | — | — |
| 2011-02-11 | $20.25 | $22.66 | 196,100 | — | — |
| 2011-02-10 | $19.69 | $22.03 | 119,500 | — | — |
| 2011-02-09 | $19.96 | $22.34 | 103,300 | — | — |
| 2011-02-08 | $20.29 | $22.70 | 263,600 | — | — |
| 2011-02-07 | $20.32 | $22.74 | 258,800 | — | — |
| 2011-02-04 | $19.91 | $22.28 | 455,300 | — | — |
| 2011-02-03 | $20.42 | $22.85 | 129,700 | — | — |
| 2011-02-02 | $20.51 | $22.95 | 127,700 | — | — |
| 2011-02-01 | $20.65 | $23.11 | 180,200 | — | — |
| 2011-01-31 | $20.10 | $22.49 | 256,500 | — | — |
| 2011-01-28 | $19.72 | $22.07 | 215,100 | — | — |
| 2011-01-27 | $20.20 | $22.60 | 101,200 | — | — |
| 2011-01-26 | $20.11 | $22.50 | 175,500 | — | — |
| 2011-01-25 | $19.97 | $22.35 | 166,900 | — | — |
| 2011-01-24 | $19.62 | $21.96 | 138,300 | — | — |
| 2011-01-21 | $19.97 | $22.35 | 228,900 | — | — |
| 2011-01-20 | $20.14 | $22.54 | 148,700 | — | — |
| 2011-01-19 | $20.27 | $22.68 | 175,700 | — | — |
| 2011-01-18 | $21.10 | $23.61 | 252,300 | — | — |
| 2011-01-14 | $21.09 | $23.60 | 228,800 | — | — |
| 2011-01-13 | $20.58 | $23.03 | 115,000 | — | — |
| 2011-01-12 | $20.77 | $23.24 | 136,300 | — | — |
| 2011-01-11 | $20.25 | $22.66 | 75,000 | — | — |
| 2011-01-10 | $20.39 | $22.82 | 201,400 | — | — |
| 2011-01-07 | $20.14 | $22.54 | 257,000 | — | — |
| 2011-01-06 | $21.15 | $23.67 | 229,000 | — | — |
| 2011-01-05 | $21.67 | $24.25 | 155,000 | — | — |
| 2011-01-04 | $21.09 | $23.60 | 461,200 | — | — |
| 2011-01-03 | $21.63 | $24.20 | 251,300 | — | — |