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
- 1991-03-12 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 | $18.47 | $18.46 | 77,800 | — | — |
| 2011-12-29 | $18.68 | $18.68 | 34,600 | — | — |
| 2011-12-28 | $18.50 | $18.50 | 41,000 | — | — |
| 2011-12-27 | $18.99 | $18.99 | 26,800 | — | — |
| 2011-12-23 | $19.00 | $18.99 | 31,600 | — | — |
| 2011-12-22 | $19.17 | $19.16 | 48,000 | — | — |
| 2011-12-21 | $19.41 | $19.41 | 77,400 | — | — |
| 2011-12-20 | $19.33 | $19.33 | 67,200 | — | — |
| 2011-12-19 | $18.51 | $18.51 | 69,000 | — | — |
| 2011-12-16 | $18.51 | $18.51 | 89,400 | — | — |
| 2011-12-15 | $18.63 | $18.63 | 67,000 | — | — |
| 2011-12-14 | $18.50 | $18.50 | 90,400 | — | — |
| 2011-12-13 | $19.27 | $19.27 | 105,600 | — | — |
| 2011-12-12 | $19.38 | $19.38 | 99,000 | — | — |
| 2011-12-09 | $19.81 | $19.81 | 123,200 | — | — |
| 2011-12-08 | $18.76 | $18.76 | 92,400 | — | — |
| 2011-12-07 | $19.28 | $19.28 | 141,600 | — | — |
| 2011-12-06 | $19.00 | $18.99 | 123,400 | — | — |
| 2011-12-05 | $18.94 | $18.94 | 92,000 | — | — |
| 2011-12-02 | $18.99 | $18.99 | 58,600 | — | — |
| 2011-12-01 | $18.75 | $18.75 | 75,800 | — | — |
| 2011-11-30 | $19.34 | $19.34 | 163,800 | — | — |
| 2011-11-29 | $18.45 | $18.45 | 106,000 | — | — |
| 2011-11-28 | $18.92 | $18.91 | 113,800 | — | — |
| 2011-11-25 | $17.87 | $17.87 | 61,600 | — | — |
| 2011-11-23 | $18.68 | $18.68 | 206,000 | — | — |
| 2011-11-22 | $18.96 | $18.95 | 85,000 | — | — |
| 2011-11-21 | $18.87 | $18.86 | 95,200 | — | — |
| 2011-11-18 | $19.02 | $19.02 | 125,000 | — | — |
| 2011-11-17 | $18.53 | $18.53 | 71,800 | — | — |
| 2011-11-16 | $18.43 | $18.43 | 62,200 | — | — |
| 2011-11-15 | $18.92 | $18.92 | 89,600 | — | — |
| 2011-11-14 | $18.53 | $18.53 | 77,600 | — | — |
| 2011-11-11 | $18.62 | $18.61 | 85,400 | — | — |
| 2011-11-10 | $17.82 | $17.82 | 64,200 | — | — |
| 2011-11-09 | $17.49 | $17.49 | 97,000 | — | — |
| 2011-11-08 | $18.94 | $18.94 | 75,000 | — | — |
| 2011-11-07 | $18.87 | $18.87 | 36,000 | — | — |
| 2011-11-04 | $18.94 | $18.94 | 30,400 | — | — |
| 2011-11-03 | $19.07 | $19.06 | 171,000 | — | — |
| 2011-11-02 | $18.97 | $18.97 | 133,200 | — | — |
| 2011-11-01 | $18.49 | $18.48 | 208,800 | — | — |
| 2011-10-31 | $19.06 | $19.05 | 106,000 | — | — |
| 2011-10-28 | $19.14 | $19.14 | 104,200 | — | — |
| 2011-10-27 | $19.46 | $19.45 | 335,400 | — | — |
| 2011-10-26 | $18.67 | $18.67 | 299,400 | — | — |
| 2011-10-25 | $18.50 | $18.50 | 152,200 | — | — |
| 2011-10-24 | $18.51 | $18.51 | 67,800 | — | — |
| 2011-10-21 | $17.29 | $17.29 | 77,000 | — | — |
| 2011-10-20 | $16.78 | $16.78 | 75,600 | — | — |
| 2011-10-19 | $16.87 | $16.87 | 121,800 | — | — |
| 2011-10-18 | $17.54 | $17.54 | 208,400 | — | — |
| 2011-10-17 | $17.97 | $17.97 | 108,000 | — | — |
| 2011-10-14 | $19.27 | $19.27 | 68,600 | — | — |
| 2011-10-13 | $19.23 | $19.22 | 33,600 | — | — |
| 2011-10-12 | $19.14 | $19.14 | 59,200 | — | — |
| 2011-10-11 | $18.77 | $18.77 | 56,200 | — | — |
| 2011-10-10 | $18.45 | $18.45 | 76,000 | — | — |
| 2011-10-07 | $17.01 | $17.01 | 110,600 | — | — |
| 2011-10-06 | $17.96 | $17.95 | 79,000 | — | — |
| 2011-10-05 | $17.44 | $17.44 | 86,400 | — | — |
| 2011-10-04 | $17.14 | $17.14 | 196,000 | — | — |
| 2011-10-03 | $15.71 | $15.71 | 125,800 | — | — |
| 2011-09-30 | $16.53 | $16.52 | 141,000 | — | — |
| 2011-09-29 | $16.87 | $16.86 | 98,000 | — | — |
| 2011-09-28 | $15.80 | $15.79 | 126,200 | — | — |
| 2011-09-27 | $16.39 | $16.38 | 134,000 | — | — |
| 2011-09-26 | $15.57 | $15.56 | 139,200 | — | — |
| 2011-09-23 | $14.22 | $14.22 | 90,000 | — | — |
| 2011-09-22 | $14.11 | $14.10 | 146,400 | — | — |
| 2011-09-21 | $13.97 | $13.96 | 76,800 | — | — |
| 2011-09-20 | $15.00 | $15.00 | 88,600 | — | — |
| 2011-09-19 | $15.19 | $15.19 | 58,600 | — | — |
| 2011-09-16 | $15.36 | $15.35 | 93,400 | — | — |
| 2011-09-15 | $15.23 | $15.22 | 52,800 | — | — |
| 2011-09-14 | $15.14 | $15.13 | 108,600 | — | — |
| 2011-09-13 | $14.48 | $14.48 | 102,000 | — | — |
| 2011-09-12 | $13.78 | $13.77 | 280,200 | — | — |
| 2011-09-09 | $13.94 | $13.93 | 258,200 | — | — |
| 2011-09-08 | $14.21 | $14.21 | 133,600 | — | — |
| 2011-09-07 | $14.38 | $14.38 | 158,800 | — | — |
| 2011-09-06 | $13.99 | $13.99 | 243,400 | — | — |
| 2011-09-02 | $14.46 | $14.45 | 162,800 | — | — |
| 2011-09-01 | $15.28 | $15.27 | 81,800 | — | — |
| 2011-08-31 | $16.17 | $16.17 | 148,200 | — | — |
| 2011-08-30 | $16.30 | $16.30 | 138,600 | — | — |
| 2011-08-29 | $16.64 | $16.63 | 179,200 | — | — |
| 2011-08-26 | $16.08 | $16.07 | 76,600 | — | — |
| 2011-08-25 | $15.37 | $15.36 | 60,000 | — | — |
| 2011-08-24 | $15.97 | $15.97 | 66,600 | — | — |
| 2011-08-23 | $15.65 | $15.65 | 168,400 | — | — |
| 2011-08-22 | $13.92 | $13.91 | 78,800 | — | — |
| 2011-08-19 | $13.98 | $13.97 | 158,800 | — | — |
| 2011-08-18 | $14.72 | $14.72 | 88,800 | — | — |
| 2011-08-17 | $16.17 | $16.17 | 68,600 | — | — |
| 2011-08-16 | $16.26 | $16.26 | 91,400 | — | — |
| 2011-08-15 | $16.76 | $16.76 | 39,600 | — | — |
| 2011-08-12 | $16.21 | $16.21 | 42,000 | — | — |
| 2011-08-11 | $16.25 | $16.24 | 122,600 | — | — |
| 2011-08-10 | $15.06 | $15.06 | 120,800 | — | — |
| 2011-08-09 | $16.51 | $16.51 | 116,400 | — | — |
| 2011-08-08 | $14.92 | $14.91 | 157,400 | — | — |
| 2011-08-05 | $16.71 | $16.70 | 114,400 | — | — |
| 2011-08-04 | $16.99 | $16.99 | 110,600 | — | — |
| 2011-08-03 | $17.90 | $17.89 | 140,200 | — | — |
| 2011-08-02 | $16.91 | $16.91 | 83,400 | — | — |
| 2011-08-01 | $17.69 | $17.69 | 82,800 | — | — |
| 2011-07-29 | $17.87 | $17.86 | 39,800 | — | — |
| 2011-07-28 | $17.94 | $17.94 | 87,200 | — | — |
| 2011-07-27 | $18.69 | $18.69 | 197,800 | — | — |
| 2011-07-26 | $19.38 | $19.37 | 166,600 | — | — |
| 2011-07-25 | $20.55 | $20.54 | 41,200 | — | — |
| 2011-07-22 | $20.75 | $20.74 | 16,600 | — | — |
| 2011-07-21 | $20.84 | $20.84 | 47,600 | — | — |
| 2011-07-20 | $20.90 | $20.89 | 37,400 | — | — |
| 2011-07-19 | $21.14 | $21.13 | 55,400 | — | — |
| 2011-07-18 | $20.57 | $20.56 | 48,000 | — | — |
| 2011-07-15 | $20.86 | $20.86 | 72,800 | — | — |
| 2011-07-14 | $20.89 | $20.88 | 62,400 | — | — |
| 2011-07-13 | $21.22 | $21.21 | 73,400 | — | — |
| 2011-07-12 | $20.58 | $20.58 | 65,800 | — | — |
| 2011-07-11 | $20.53 | $20.52 | 66,200 | — | — |
| 2011-07-08 | $20.75 | $20.75 | 53,600 | — | — |
| 2011-07-07 | $20.78 | $20.77 | 102,400 | — | — |
| 2011-07-06 | $20.54 | $20.53 | 99,800 | — | — |
| 2011-07-05 | $20.48 | $20.47 | 70,200 | — | — |
| 2011-07-01 | $20.27 | $20.27 | 107,800 | — | — |
| 2011-06-30 | $19.79 | $19.79 | 68,000 | — | — |
| 2011-06-29 | $19.44 | $19.44 | 147,400 | — | — |
| 2011-06-28 | $19.60 | $19.60 | 430,000 | — | — |
| 2011-06-27 | $19.00 | $19.00 | 309,000 | — | — |
| 2011-06-24 | $18.92 | $18.92 | 237,400 | — | — |
| 2011-06-23 | $18.80 | $18.80 | 65,000 | — | — |
| 2011-06-22 | $18.19 | $18.19 | 30,200 | — | — |
| 2011-06-21 | $18.62 | $18.61 | 96,600 | — | — |
| 2011-06-20 | $17.61 | $17.60 | 55,800 | — | — |
| 2011-06-17 | $17.42 | $17.41 | 105,200 | — | — |
| 2011-06-16 | $17.47 | $17.47 | 110,200 | — | — |
| 2011-06-15 | $17.78 | $17.77 | 65,600 | — | — |
| 2011-06-14 | $18.71 | $18.70 | 116,200 | — | — |
| 2011-06-13 | $17.75 | $17.75 | 110,800 | — | — |
| 2011-06-10 | $18.03 | $18.03 | 116,400 | — | — |
| 2011-06-09 | $18.28 | $18.27 | 41,800 | — | — |
| 2011-06-08 | $18.08 | $18.07 | 57,600 | — | — |
| 2011-06-07 | $18.36 | $18.36 | 50,600 | — | — |
| 2011-06-06 | $18.24 | $18.23 | 101,600 | — | — |
| 2011-06-03 | $18.24 | $18.23 | 130,000 | — | — |
| 2011-06-02 | $18.52 | $18.52 | 214,800 | — | — |
| 2011-06-01 | $18.51 | $18.51 | 304,000 | — | — |
| 2011-05-31 | $18.93 | $18.93 | 267,800 | — | — |
| 2011-05-27 | $18.47 | $18.46 | 99,600 | — | — |
| 2011-05-26 | $18.17 | $18.17 | 93,600 | — | — |
| 2011-05-25 | $17.87 | $17.86 | 73,400 | — | — |
| 2011-05-24 | $17.19 | $17.19 | 89,600 | — | — |
| 2011-05-23 | $17.00 | $17.00 | 128,000 | — | — |
| 2011-05-20 | $17.22 | $17.21 | 117,200 | — | — |
| 2011-05-19 | $17.57 | $17.56 | 143,800 | — | — |
| 2011-05-18 | $17.41 | $17.41 | 59,400 | — | — |
| 2011-05-17 | $16.97 | $16.96 | 107,400 | — | — |
| 2011-05-16 | $17.17 | $17.17 | 91,200 | — | — |
| 2011-05-13 | $17.93 | $17.93 | 60,000 | — | — |
| 2011-05-12 | $18.78 | $18.77 | 96,600 | — | — |
| 2011-05-11 | $18.58 | $18.57 | 43,800 | — | — |
| 2011-05-10 | $18.76 | $18.76 | 154,400 | — | — |
| 2011-05-09 | $18.91 | $18.91 | 84,000 | — | — |
| 2011-05-06 | $18.51 | $18.51 | 78,000 | — | — |
| 2011-05-05 | $18.39 | $18.39 | 93,000 | — | — |
| 2011-05-04 | $18.50 | $18.50 | 97,800 | — | — |
| 2011-05-03 | $18.91 | $18.90 | 106,000 | — | — |
| 2011-05-02 | $18.64 | $18.64 | 156,000 | — | — |
| 2011-04-29 | $19.50 | $19.50 | 100,000 | — | — |
| 2011-04-28 | $19.16 | $19.16 | 70,000 | — | — |
| 2011-04-27 | $19.50 | $19.49 | 86,000 | — | — |
| 2011-04-26 | $19.46 | $19.46 | 171,800 | — | — |
| 2011-04-25 | $19.79 | $19.78 | 47,800 | — | — |
| 2011-04-21 | $19.90 | $19.90 | 123,000 | — | — |
| 2011-04-20 | $19.95 | $19.95 | 289,600 | — | — |
| 2011-04-19 | $18.87 | $18.86 | 97,000 | — | — |
| 2011-04-18 | $18.82 | $18.81 | 80,800 | — | — |
| 2011-04-15 | $19.49 | $19.49 | 102,800 | — | — |
| 2011-04-14 | $19.97 | $19.96 | 103,800 | — | — |
| 2011-04-13 | $19.03 | $19.02 | 81,000 | — | — |
| 2011-04-12 | $19.29 | $19.29 | 80,600 | — | — |
| 2011-04-11 | $19.52 | $19.52 | 73,200 | — | — |
| 2011-04-08 | $19.70 | $19.69 | 85,600 | — | — |
| 2011-04-07 | $20.15 | $20.14 | 52,400 | — | — |
| 2011-04-06 | $20.72 | $20.71 | 82,600 | — | — |
| 2011-04-05 | $20.33 | $20.32 | 153,200 | — | — |
| 2011-04-04 | $20.66 | $20.66 | 102,400 | — | — |
| 2011-04-01 | $20.75 | $20.75 | 148,200 | — | — |
| 2011-03-31 | $21.05 | $21.04 | 116,400 | — | — |
| 2011-03-30 | $20.53 | $20.53 | 64,400 | — | — |
| 2011-03-29 | $19.97 | $19.97 | 161,800 | — | — |
| 2011-03-28 | $19.80 | $19.80 | 154,800 | — | — |
| 2011-03-25 | $19.97 | $19.97 | 213,800 | — | — |
| 2011-03-24 | $20.09 | $20.09 | 247,800 | — | — |
| 2011-03-23 | $18.93 | $18.93 | 124,400 | — | — |
| 2011-03-22 | $19.12 | $19.11 | 134,200 | — | — |
| 2011-03-21 | $19.23 | $19.22 | 154,200 | — | — |
| 2011-03-18 | $18.55 | $18.54 | 285,800 | — | — |
| 2011-03-17 | $17.01 | $17.01 | 206,200 | — | — |
| 2011-03-16 | $17.00 | $16.99 | 104,800 | — | — |
| 2011-03-15 | $17.11 | $17.10 | 102,600 | — | — |
| 2011-03-14 | $17.01 | $17.01 | 91,000 | — | — |
| 2011-03-11 | $17.18 | $17.18 | 137,000 | — | — |
| 2011-03-10 | $17.40 | $17.40 | 157,400 | — | — |
| 2011-03-09 | $18.09 | $18.09 | 152,200 | — | — |
| 2011-03-08 | $18.46 | $18.45 | 115,400 | — | — |
| 2011-03-07 | $17.97 | $17.97 | 206,800 | — | — |
| 2011-03-04 | $17.89 | $17.88 | 103,600 | — | — |
| 2011-03-03 | $17.67 | $17.67 | 119,800 | — | — |
| 2011-03-02 | $17.13 | $17.13 | 71,200 | — | — |
| 2011-03-01 | $16.54 | $16.54 | 190,800 | — | — |
| 2011-02-28 | $17.33 | $17.33 | 139,000 | — | — |
| 2011-02-25 | $17.14 | $17.13 | 190,600 | — | — |
| 2011-02-24 | $16.67 | $16.66 | 188,200 | — | — |
| 2011-02-23 | $16.30 | $16.30 | 255,200 | — | — |
| 2011-02-22 | $16.67 | $16.67 | 271,200 | — | — |
| 2011-02-18 | $17.13 | $17.12 | 131,000 | — | — |
| 2011-02-17 | $17.39 | $17.39 | 101,000 | — | — |
| 2011-02-16 | $17.06 | $17.06 | 97,600 | — | — |
| 2011-02-15 | $16.36 | $16.35 | 82,200 | — | — |
| 2011-02-14 | $16.81 | $16.80 | 62,400 | — | — |
| 2011-02-11 | $16.88 | $16.87 | 76,000 | — | — |
| 2011-02-10 | $16.62 | $16.61 | 129,400 | — | — |
| 2011-02-09 | $17.05 | $17.04 | 56,000 | — | — |
| 2011-02-08 | $17.47 | $17.47 | 81,800 | — | — |
| 2011-02-07 | $17.53 | $17.52 | 122,600 | — | — |
| 2011-02-04 | $16.84 | $16.84 | 98,600 | — | — |
| 2011-02-03 | $17.25 | $17.25 | 181,600 | — | — |
| 2011-02-02 | $17.19 | $17.19 | 139,200 | — | — |
| 2011-02-01 | $17.02 | $17.02 | 117,800 | — | — |
| 2011-01-31 | $16.08 | $16.08 | 399,800 | — | — |
| 2011-01-28 | $15.76 | $15.76 | 147,600 | — | — |
| 2011-01-27 | $17.04 | $17.04 | 122,600 | — | — |
| 2011-01-26 | $17.05 | $17.04 | 78,200 | — | — |
| 2011-01-25 | $16.74 | $16.74 | 102,400 | — | — |
| 2011-01-24 | $16.35 | $16.35 | 84,200 | — | — |
| 2011-01-21 | $16.38 | $16.38 | 165,200 | — | — |
| 2011-01-20 | $16.61 | $16.61 | 199,400 | — | — |
| 2011-01-19 | $17.25 | $17.25 | 121,800 | — | — |
| 2011-01-18 | $17.63 | $17.62 | 332,200 | — | — |
| 2011-01-14 | $18.33 | $18.33 | 125,800 | — | — |
| 2011-01-13 | $18.17 | $18.16 | 89,400 | — | — |
| 2011-01-12 | $18.79 | $18.79 | 106,200 | — | — |
| 2011-01-11 | $18.98 | $18.97 | 151,200 | — | — |
| 2011-01-10 | $18.86 | $18.86 | 213,200 | — | — |
| 2011-01-07 | $17.92 | $17.92 | 121,800 | — | — |
| 2011-01-06 | $18.21 | $18.21 | 196,400 | — | — |
| 2011-01-05 | $18.56 | $18.55 | 333,600 | — | — |
| 2011-01-04 | $18.50 | $18.50 | 202,000 | — | — |
| 2011-01-03 | $18.98 | $18.98 | 187,000 | — | — |