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
- 1999-01-12 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 | $19.90 | $29.38 | 14,400 | — | — |
| 2011-12-29 | $19.95 | $29.46 | 10,300 | — | — |
| 2011-12-28 | $19.45 | $28.72 | 5,900 | — | — |
| 2011-12-27 | $20.10 | $29.68 | 2,600 | — | — |
| 2011-12-23 | $20.32 | $30.00 | 6,800 | — | — |
| 2011-12-22 | $20.23 | $29.87 | 4,900 | — | — |
| 2011-12-21 | $20.45 | $30.20 | 5,000 | — | — |
| 2011-12-20 | $20.77 | $30.67 | 53,600 | — | — |
| 2011-12-19 | $19.93 | $29.43 | 40,800 | — | — |
| 2011-12-16 | $20.20 | $29.83 | 48,000 | — | — |
| 2011-12-15 | $20.29 | $29.96 | 11,600 | — | — |
| 2011-12-14 | $19.71 | $29.10 | 13,200 | — | — |
| 2011-12-13 | $18.78 | $27.73 | 10,200 | — | — |
| 2011-12-12 | $18.92 | $27.94 | 18,600 | — | — |
| 2011-12-09 | $19.52 | $28.82 | 11,000 | — | — |
| 2011-12-08 | $18.74 | $27.67 | 20,300 | — | — |
| 2011-12-07 | $19.58 | $28.91 | 10,200 | — | — |
| 2011-12-06 | $19.26 | $28.44 | 7,100 | — | — |
| 2011-12-05 | $19.00 | $28.06 | 29,600 | — | — |
| 2011-12-02 | $18.83 | $27.80 | 13,700 | — | — |
| 2011-12-01 | $18.66 | $27.55 | 18,500 | — | — |
| 2011-11-30 | $19.31 | $28.51 | 45,700 | — | — |
| 2011-11-29 | $18.59 | $27.45 | 10,300 | — | — |
| 2011-11-28 | $18.84 | $27.82 | 15,000 | — | — |
| 2011-11-25 | $18.12 | $26.76 | 6,900 | — | — |
| 2011-11-23 | $18.08 | $26.70 | 21,900 | — | — |
| 2011-11-22 | $18.69 | $27.60 | 4,100 | — | — |
| 2011-11-21 | $19.22 | $28.38 | 11,200 | — | — |
| 2011-11-18 | $19.66 | $29.03 | 8,800 | — | — |
| 2011-11-17 | $19.71 | $29.10 | 12,000 | — | — |
| 2011-11-16 | $19.76 | $29.18 | 16,100 | — | — |
| 2011-11-15 | $19.71 | $29.10 | 9,700 | — | — |
| 2011-11-14 | $19.44 | $28.70 | 14,000 | — | — |
| 2011-11-11 | $19.88 | $29.35 | 16,300 | — | — |
| 2011-11-10 | $19.25 | $28.42 | 12,800 | — | — |
| 2011-11-09 | $19.22 | $28.38 | 19,100 | — | — |
| 2011-11-08 | $20.04 | $29.59 | 13,200 | — | — |
| 2011-11-07 | $19.78 | $29.21 | 9,500 | — | — |
| 2011-11-04 | $19.75 | $29.16 | 4,400 | — | — |
| 2011-11-03 | $20.16 | $29.77 | 21,200 | — | — |
| 2011-11-02 | $19.36 | $28.59 | 18,400 | — | — |
| 2011-11-01 | $18.50 | $27.32 | 15,100 | — | — |
| 2011-10-31 | $19.25 | $28.42 | 26,500 | — | — |
| 2011-10-28 | $20.59 | $30.40 | 12,900 | — | — |
| 2011-10-27 | $20.79 | $30.70 | 48,600 | — | — |
| 2011-10-26 | $19.18 | $28.32 | 22,100 | — | — |
| 2011-10-25 | $18.08 | $26.70 | 30,200 | — | — |
| 2011-10-24 | $18.37 | $27.12 | 49,100 | — | — |
| 2011-10-21 | $17.87 | $26.39 | 35,900 | — | — |
| 2011-10-20 | $17.75 | $26.21 | 27,400 | — | — |
| 2011-10-19 | $17.82 | $26.31 | 22,000 | — | — |
| 2011-10-18 | $18.14 | $26.79 | 26,500 | — | — |
| 2011-10-17 | $17.80 | $26.28 | 27,500 | — | — |
| 2011-10-14 | $18.39 | $27.15 | 15,400 | — | — |
| 2011-10-13 | $18.71 | $27.63 | 15,100 | — | — |
| 2011-10-12 | $19.34 | $28.56 | 22,200 | — | — |
| 2011-10-11 | $19.13 | $28.25 | 16,800 | — | — |
| 2011-10-10 | $19.50 | $28.79 | 21,800 | — | — |
| 2011-10-07 | $18.96 | $28.00 | 18,300 | — | — |
| 2011-10-06 | $19.76 | $29.18 | 24,200 | — | — |
| 2011-10-05 | $19.75 | $28.82 | 27,600 | — | — |
| 2011-10-04 | $19.96 | $29.13 | 30,800 | — | — |
| 2011-10-03 | $17.51 | $25.55 | 34,200 | — | — |
| 2011-09-30 | $18.30 | $26.71 | 9,500 | — | — |
| 2011-09-29 | $18.57 | $27.10 | 17,400 | — | — |
| 2011-09-28 | $17.88 | $26.09 | 9,600 | — | — |
| 2011-09-27 | $18.64 | $27.20 | 20,800 | — | — |
| 2011-09-26 | $18.57 | $27.10 | 21,300 | — | — |
| 2011-09-23 | $18.11 | $26.43 | 12,700 | — | — |
| 2011-09-22 | $17.77 | $25.93 | 29,500 | — | — |
| 2011-09-21 | $17.93 | $26.17 | 14,100 | — | — |
| 2011-09-20 | $18.88 | $27.55 | 30,100 | — | — |
| 2011-09-19 | $19.05 | $27.80 | 7,300 | — | — |
| 2011-09-16 | $19.51 | $28.47 | 16,200 | — | — |
| 2011-09-15 | $19.63 | $28.65 | 4,400 | — | — |
| 2011-09-14 | $19.59 | $28.59 | 24,300 | — | — |
| 2011-09-13 | $19.31 | $28.18 | 31,700 | — | — |
| 2011-09-12 | $18.31 | $26.72 | 19,100 | — | — |
| 2011-09-09 | $17.96 | $26.21 | 27,900 | — | — |
| 2011-09-08 | $18.40 | $26.85 | 14,200 | — | — |
| 2011-09-07 | $19.16 | $27.96 | 27,200 | — | — |
| 2011-09-06 | $18.45 | $26.93 | 27,100 | — | — |
| 2011-09-02 | $18.23 | $26.60 | 34,000 | — | — |
| 2011-09-01 | $19.28 | $28.14 | 17,800 | — | — |
| 2011-08-31 | $19.65 | $28.68 | 21,900 | — | — |
| 2011-08-30 | $20.00 | $29.19 | 13,700 | — | — |
| 2011-08-29 | $20.47 | $29.87 | 32,800 | — | — |
| 2011-08-26 | $20.38 | $29.74 | 7,000 | — | — |
| 2011-08-25 | $19.98 | $29.16 | 21,800 | — | — |
| 2011-08-24 | $20.48 | $29.89 | 10,600 | — | — |
| 2011-08-23 | $19.60 | $28.60 | 36,800 | — | — |
| 2011-08-22 | $18.09 | $26.40 | 23,800 | — | — |
| 2011-08-19 | $18.03 | $26.31 | 49,500 | — | — |
| 2011-08-18 | $18.26 | $26.65 | 28,500 | — | — |
| 2011-08-17 | $19.49 | $28.44 | 6,500 | — | — |
| 2011-08-16 | $19.40 | $28.31 | 15,900 | — | — |
| 2011-08-15 | $19.80 | $28.90 | 16,200 | — | — |
| 2011-08-12 | $19.25 | $28.09 | 11,400 | — | — |
| 2011-08-11 | $20.11 | $29.35 | 26,300 | — | — |
| 2011-08-10 | $19.25 | $28.09 | 49,000 | — | — |
| 2011-08-09 | $20.75 | $30.28 | 31,300 | — | — |
| 2011-08-08 | $19.19 | $28.01 | 24,700 | — | — |
| 2011-08-05 | $21.10 | $30.79 | 18,400 | — | — |
| 2011-08-04 | $20.67 | $30.17 | 15,000 | — | — |
| 2011-08-03 | $21.31 | $31.10 | 31,200 | — | — |
| 2011-08-02 | $20.41 | $29.79 | 13,200 | — | — |
| 2011-08-01 | $20.80 | $30.36 | 12,200 | — | — |
| 2011-07-29 | $20.84 | $30.41 | 18,300 | — | — |
| 2011-07-28 | $20.98 | $30.62 | 8,900 | — | — |
| 2011-07-27 | $20.59 | $30.05 | 14,800 | — | — |
| 2011-07-26 | $20.75 | $30.28 | 23,200 | — | — |
| 2011-07-25 | $20.82 | $30.38 | 16,700 | — | — |
| 2011-07-22 | $20.98 | $30.62 | 36,800 | — | — |
| 2011-07-21 | $20.94 | $30.56 | 13,500 | — | — |
| 2011-07-20 | $20.83 | $30.40 | 21,600 | — | — |
| 2011-07-19 | $20.89 | $30.49 | 17,200 | — | — |
| 2011-07-18 | $20.58 | $30.03 | 32,000 | — | — |
| 2011-07-15 | $20.73 | $30.25 | 16,900 | — | — |
| 2011-07-14 | $20.63 | $30.11 | 18,600 | — | — |
| 2011-07-13 | $21.62 | $31.55 | 11,600 | — | — |
| 2011-07-12 | $21.60 | $31.19 | 14,700 | — | — |
| 2011-07-11 | $21.36 | $30.84 | 18,100 | — | — |
| 2011-07-08 | $21.97 | $31.72 | 5,500 | — | — |
| 2011-07-07 | $22.19 | $32.04 | 11,400 | — | — |
| 2011-07-06 | $21.71 | $31.35 | 8,100 | — | — |
| 2011-07-05 | $21.79 | $31.46 | 7,100 | — | — |
| 2011-07-01 | $21.67 | $31.29 | 14,300 | — | — |
| 2011-06-30 | $21.28 | $30.72 | 15,000 | — | — |
| 2011-06-29 | $20.95 | $30.25 | 5,500 | — | — |
| 2011-06-28 | $21.09 | $30.45 | 14,400 | — | — |
| 2011-06-27 | $21.14 | $30.52 | 44,000 | — | — |
| 2011-06-24 | $21.38 | $30.87 | 145,100 | — | — |
| 2011-06-23 | $22.53 | $32.53 | 9,000 | — | — |
| 2011-06-22 | $22.39 | $32.33 | 11,800 | — | — |
| 2011-06-21 | $22.68 | $32.75 | 12,600 | — | — |
| 2011-06-20 | $22.39 | $32.33 | 15,900 | — | — |
| 2011-06-17 | $21.95 | $31.69 | 20,500 | — | — |
| 2011-06-16 | $21.82 | $31.50 | 12,700 | — | — |
| 2011-06-15 | $21.47 | $31.00 | 6,400 | — | — |
| 2011-06-14 | $21.84 | $31.53 | 7,100 | — | — |
| 2011-06-13 | $21.14 | $30.52 | 8,300 | — | — |
| 2011-06-10 | $21.10 | $30.47 | 8,400 | — | — |
| 2011-06-09 | $21.45 | $30.97 | 4,100 | — | — |
| 2011-06-08 | $21.30 | $30.75 | 3,100 | — | — |
| 2011-06-07 | $21.14 | $30.52 | 5,600 | — | — |
| 2011-06-06 | $20.89 | $30.16 | 9,900 | — | — |
| 2011-06-03 | $20.87 | $30.13 | 17,000 | — | — |
| 2011-06-02 | $21.21 | $30.62 | 5,000 | — | — |
| 2011-06-01 | $21.25 | $30.68 | 9,900 | — | — |
| 2011-05-31 | $21.92 | $31.65 | 22,100 | — | — |
| 2011-05-27 | $21.39 | $30.88 | 2,600 | — | — |
| 2011-05-26 | $21.35 | $30.83 | 4,400 | — | — |
| 2011-05-25 | $21.33 | $30.80 | 5,800 | — | — |
| 2011-05-24 | $21.11 | $30.48 | 11,100 | — | — |
| 2011-05-23 | $21.03 | $30.36 | 28,200 | — | — |
| 2011-05-20 | $21.36 | $30.84 | 8,900 | — | — |
| 2011-05-19 | $21.58 | $31.16 | 5,100 | — | — |
| 2011-05-18 | $21.64 | $31.24 | 5,700 | — | — |
| 2011-05-17 | $21.36 | $30.84 | 3,300 | — | — |
| 2011-05-16 | $21.08 | $30.44 | 13,100 | — | — |
| 2011-05-13 | $21.27 | $30.71 | 6,600 | — | — |
| 2011-05-12 | $21.49 | $31.03 | 4,900 | — | — |
| 2011-05-11 | $21.41 | $30.91 | 9,000 | — | — |
| 2011-05-10 | $21.70 | $31.33 | 2,100 | — | — |
| 2011-05-09 | $21.36 | $30.84 | 5,800 | — | — |
| 2011-05-06 | $21.18 | $30.58 | 8,200 | — | — |
| 2011-05-05 | $21.07 | $30.42 | 13,900 | — | — |
| 2011-05-04 | $21.16 | $30.55 | 14,500 | — | — |
| 2011-05-03 | $21.40 | $30.90 | 4,700 | — | — |
| 2011-05-02 | $21.35 | $30.83 | 20,000 | — | — |
| 2011-04-29 | $21.40 | $30.90 | 23,000 | — | — |
| 2011-04-28 | $21.24 | $30.67 | 7,900 | — | — |
| 2011-04-27 | $21.42 | $30.93 | 13,000 | — | — |
| 2011-04-26 | $21.50 | $31.04 | 14,800 | — | — |
| 2011-04-25 | $21.27 | $30.71 | 5,600 | — | — |
| 2011-04-21 | $21.08 | $30.44 | 5,000 | — | — |
| 2011-04-20 | $21.17 | $30.57 | 15,400 | — | — |
| 2011-04-19 | $21.28 | $30.72 | 36,800 | — | — |
| 2011-04-18 | $20.73 | $29.93 | 20,700 | — | — |
| 2011-04-15 | $21.09 | $30.45 | 17,400 | — | — |
| 2011-04-14 | $21.30 | $30.75 | 12,500 | — | — |
| 2011-04-13 | $21.39 | $30.88 | 15,200 | — | — |
| 2011-04-12 | $21.51 | $31.06 | 9,900 | — | — |
| 2011-04-11 | $21.60 | $31.19 | 16,000 | — | — |
| 2011-04-08 | $22.15 | $31.98 | 4,400 | — | — |
| 2011-04-07 | $22.61 | $32.31 | 5,000 | — | — |
| 2011-04-06 | $22.51 | $32.17 | 12,000 | — | — |
| 2011-04-05 | $22.36 | $31.96 | 7,700 | — | — |
| 2011-04-04 | $22.46 | $32.10 | 4,700 | — | — |
| 2011-04-01 | $22.45 | $32.08 | 14,300 | — | — |
| 2011-03-31 | $22.37 | $31.97 | 14,100 | — | — |
| 2011-03-30 | $22.34 | $31.93 | 36,000 | — | — |
| 2011-03-29 | $22.04 | $31.50 | 6,700 | — | — |
| 2011-03-28 | $21.83 | $31.20 | 23,800 | — | — |
| 2011-03-25 | $22.01 | $31.46 | 14,400 | — | — |
| 2011-03-24 | $22.54 | $32.21 | 37,400 | — | — |
| 2011-03-23 | $22.23 | $31.77 | 6,400 | — | — |
| 2011-03-22 | $22.07 | $31.54 | 1,800 | — | — |
| 2011-03-21 | $22.07 | $31.54 | 22,500 | — | — |
| 2011-03-18 | $21.94 | $31.36 | 25,800 | — | — |
| 2011-03-17 | $21.58 | $30.84 | 15,300 | — | — |
| 2011-03-16 | $21.16 | $30.24 | 9,000 | — | — |
| 2011-03-15 | $21.37 | $30.54 | 17,500 | — | — |
| 2011-03-14 | $21.69 | $31.00 | 9,300 | — | — |
| 2011-03-11 | $21.85 | $31.23 | 13,300 | — | — |
| 2011-03-10 | $21.70 | $31.01 | 19,900 | — | — |
| 2011-03-09 | $22.28 | $31.84 | 19,000 | — | — |
| 2011-03-08 | $21.72 | $31.04 | 18,900 | — | — |
| 2011-03-07 | $20.94 | $29.93 | 21,900 | — | — |
| 2011-03-04 | $21.15 | $30.23 | 5,000 | — | — |
| 2011-03-03 | $21.43 | $30.63 | 9,900 | — | — |
| 2011-03-02 | $21.30 | $30.44 | 12,300 | — | — |
| 2011-03-01 | $21.57 | $30.83 | 11,600 | — | — |
| 2011-02-28 | $22.13 | $31.63 | 5,700 | — | — |
| 2011-02-25 | $21.84 | $31.21 | 3,600 | — | — |
| 2011-02-24 | $22.11 | $31.60 | 11,000 | — | — |
| 2011-02-23 | $21.80 | $31.16 | 8,800 | — | — |
| 2011-02-22 | $21.89 | $31.28 | 13,500 | — | — |
| 2011-02-18 | $22.35 | $31.94 | 8,600 | — | — |
| 2011-02-17 | $22.23 | $31.77 | 9,900 | — | — |
| 2011-02-16 | $22.19 | $31.71 | 6,800 | — | — |
| 2011-02-15 | $21.98 | $31.41 | 12,200 | — | — |
| 2011-02-14 | $22.30 | $31.87 | 7,300 | — | — |
| 2011-02-11 | $22.42 | $32.04 | 9,700 | — | — |
| 2011-02-10 | $22.18 | $31.70 | 12,700 | — | — |
| 2011-02-09 | $22.26 | $31.81 | 9,800 | — | — |
| 2011-02-08 | $22.62 | $32.33 | 7,200 | — | — |
| 2011-02-07 | $22.85 | $32.66 | 5,000 | — | — |
| 2011-02-04 | $22.90 | $32.73 | 10,500 | — | — |
| 2011-02-03 | $23.19 | $33.14 | 5,200 | — | — |
| 2011-02-02 | $23.38 | $33.41 | 4,200 | — | — |
| 2011-02-01 | $23.53 | $33.63 | 18,900 | — | — |
| 2011-01-31 | $22.70 | $32.44 | 13,000 | — | — |
| 2011-01-28 | $21.70 | $31.01 | 18,100 | — | — |
| 2011-01-27 | $23.40 | $33.44 | 6,900 | — | — |
| 2011-01-26 | $23.45 | $33.51 | 6,800 | — | — |
| 2011-01-25 | $22.82 | $32.61 | 21,300 | — | — |
| 2011-01-24 | $22.63 | $32.34 | 9,200 | — | — |
| 2011-01-21 | $21.84 | $31.21 | 24,700 | — | — |
| 2011-01-20 | $22.00 | $31.44 | 21,200 | — | — |
| 2011-01-19 | $22.38 | $31.98 | 26,000 | — | — |
| 2011-01-18 | $23.21 | $33.17 | 8,200 | — | — |
| 2011-01-14 | $23.48 | $33.56 | 12,600 | — | — |
| 2011-01-13 | $23.15 | $33.08 | 11,700 | — | — |
| 2011-01-12 | $23.80 | $34.01 | 13,500 | — | — |
| 2011-01-11 | $24.33 | $34.77 | 18,700 | — | — |
| 2011-01-10 | $24.44 | $34.93 | 17,200 | — | — |
| 2011-01-07 | $24.61 | $35.17 | 15,500 | — | — |
| 2011-01-06 | $25.39 | $36.29 | 9,200 | — | — |
| 2011-01-05 | $25.48 | $36.41 | 5,800 | — | — |
| 2011-01-04 | $25.13 | $35.91 | 9,800 | — | — |
| 2011-01-03 | $25.94 | $37.07 | 12,400 | — | — |