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
- 2006-11-15 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 | $16.84 | $16.84 | 167,400 | — | — |
| 2011-12-29 | $17.22 | $17.22 | 99,300 | — | — |
| 2011-12-28 | $16.53 | $16.53 | 146,400 | — | — |
| 2011-12-27 | $17.21 | $17.21 | 140,800 | — | — |
| 2011-12-23 | $17.10 | $17.10 | 69,000 | — | — |
| 2011-12-22 | $17.09 | $17.09 | 93,600 | — | — |
| 2011-12-21 | $17.01 | $17.01 | 76,500 | — | — |
| 2011-12-20 | $16.81 | $16.81 | 129,100 | — | — |
| 2011-12-19 | $16.21 | $16.21 | 119,400 | — | — |
| 2011-12-16 | $16.61 | $16.61 | 428,700 | — | — |
| 2011-12-15 | $16.51 | $16.51 | 138,600 | — | — |
| 2011-12-14 | $16.45 | $16.45 | 130,200 | — | — |
| 2011-12-13 | $16.61 | $16.61 | 163,900 | — | — |
| 2011-12-12 | $17.04 | $17.04 | 252,400 | — | — |
| 2011-12-09 | $17.42 | $17.42 | 167,200 | — | — |
| 2011-12-08 | $16.82 | $16.82 | 105,500 | — | — |
| 2011-12-07 | $17.35 | $17.35 | 219,100 | — | — |
| 2011-12-06 | $17.59 | $17.59 | 200,300 | — | — |
| 2011-12-05 | $17.71 | $17.71 | 175,200 | — | — |
| 2011-12-02 | $17.57 | $17.57 | 193,200 | — | — |
| 2011-12-01 | $16.97 | $16.97 | 131,400 | — | — |
| 2011-11-30 | $17.04 | $17.04 | 275,300 | — | — |
| 2011-11-29 | $15.86 | $15.86 | 309,500 | — | — |
| 2011-11-28 | $16.01 | $16.01 | 282,600 | — | — |
| 2011-11-25 | $15.43 | $15.43 | 76,000 | — | — |
| 2011-11-23 | $15.48 | $15.48 | 316,200 | — | — |
| 2011-11-22 | $15.51 | $15.51 | 248,200 | — | — |
| 2011-11-21 | $15.75 | $15.75 | 182,400 | — | — |
| 2011-11-18 | $16.33 | $16.33 | 167,800 | — | — |
| 2011-11-17 | $16.20 | $16.20 | 165,700 | — | — |
| 2011-11-16 | $16.51 | $16.51 | 106,700 | — | — |
| 2011-11-15 | $16.72 | $16.72 | 124,300 | — | — |
| 2011-11-14 | $16.64 | $16.64 | 161,100 | — | — |
| 2011-11-11 | $16.85 | $16.85 | 144,600 | — | — |
| 2011-11-10 | $16.70 | $16.70 | 265,700 | — | — |
| 2011-11-09 | $16.74 | $16.74 | 324,700 | — | — |
| 2011-11-08 | $17.50 | $17.50 | 187,200 | — | — |
| 2011-11-07 | $17.60 | $17.60 | 274,000 | — | — |
| 2011-11-04 | $17.90 | $17.90 | 356,500 | — | — |
| 2011-11-03 | $18.58 | $18.58 | 157,100 | — | — |
| 2011-11-02 | $18.25 | $18.25 | 148,700 | — | — |
| 2011-11-01 | $18.30 | $18.30 | 165,500 | — | — |
| 2011-10-31 | $18.86 | $18.86 | 177,300 | — | — |
| 2011-10-28 | $19.17 | $19.17 | 191,300 | — | — |
| 2011-10-27 | $19.64 | $19.64 | 234,700 | — | — |
| 2011-10-26 | $18.82 | $18.82 | 231,400 | — | — |
| 2011-10-25 | $18.54 | $18.54 | 198,300 | — | — |
| 2011-10-24 | $18.95 | $18.95 | 249,200 | — | — |
| 2011-10-21 | $18.90 | $18.90 | 111,300 | — | — |
| 2011-10-20 | $18.33 | $18.33 | 133,100 | — | — |
| 2011-10-19 | $18.34 | $18.34 | 110,200 | — | — |
| 2011-10-18 | $18.66 | $18.66 | 210,900 | — | — |
| 2011-10-17 | $18.32 | $18.32 | 161,400 | — | — |
| 2011-10-14 | $19.20 | $19.20 | 132,300 | — | — |
| 2011-10-13 | $18.70 | $18.70 | 111,700 | — | — |
| 2011-10-12 | $18.69 | $18.69 | 164,900 | — | — |
| 2011-10-11 | $18.49 | $18.49 | 136,500 | — | — |
| 2011-10-10 | $18.41 | $18.41 | 190,900 | — | — |
| 2011-10-07 | $18.13 | $18.13 | 335,200 | — | — |
| 2011-10-06 | $18.85 | $18.85 | 580,600 | — | — |
| 2011-10-05 | $16.98 | $16.98 | 375,600 | — | — |
| 2011-10-04 | $16.25 | $16.25 | 543,800 | — | — |
| 2011-10-03 | $17.13 | $17.13 | 648,500 | — | — |
| 2011-09-30 | $15.43 | $15.43 | 255,700 | — | — |
| 2011-09-29 | $15.45 | $15.45 | 175,600 | — | — |
| 2011-09-28 | $15.73 | $15.73 | 259,600 | — | — |
| 2011-09-27 | $16.32 | $16.32 | 219,400 | — | — |
| 2011-09-26 | $15.58 | $15.58 | 119,300 | — | — |
| 2011-09-23 | $15.61 | $15.61 | 228,500 | — | — |
| 2011-09-22 | $15.02 | $15.02 | 310,600 | — | — |
| 2011-09-21 | $15.98 | $15.98 | 177,000 | — | — |
| 2011-09-20 | $16.31 | $16.31 | 119,900 | — | — |
| 2011-09-19 | $16.81 | $16.81 | 151,400 | — | — |
| 2011-09-16 | $17.28 | $17.28 | 509,200 | — | — |
| 2011-09-15 | $17.61 | $17.61 | 72,000 | — | — |
| 2011-09-14 | $17.33 | $17.33 | 85,200 | — | — |
| 2011-09-13 | $17.31 | $17.31 | 118,500 | — | — |
| 2011-09-12 | $16.96 | $16.96 | 125,800 | — | — |
| 2011-09-09 | $17.04 | $17.04 | 157,900 | — | — |
| 2011-09-08 | $17.55 | $17.55 | 153,900 | — | — |
| 2011-09-07 | $17.93 | $17.93 | 133,400 | — | — |
| 2011-09-06 | $16.89 | $16.89 | 239,800 | — | — |
| 2011-09-02 | $16.68 | $16.68 | 149,800 | — | — |
| 2011-09-01 | $17.33 | $17.33 | 298,900 | — | — |
| 2011-08-31 | $18.07 | $18.07 | 319,300 | — | — |
| 2011-08-30 | $17.78 | $17.78 | 304,000 | — | — |
| 2011-08-29 | $17.84 | $17.84 | 319,300 | — | — |
| 2011-08-26 | $16.91 | $16.91 | 123,000 | — | — |
| 2011-08-25 | $16.64 | $16.64 | 125,800 | — | — |
| 2011-08-24 | $17.12 | $17.12 | 144,900 | — | — |
| 2011-08-23 | $17.00 | $17.00 | 217,000 | — | — |
| 2011-08-22 | $16.27 | $16.27 | 167,900 | — | — |
| 2011-08-19 | $16.28 | $16.28 | 150,300 | — | — |
| 2011-08-18 | $16.62 | $16.62 | 176,200 | — | — |
| 2011-08-17 | $17.51 | $17.51 | 139,000 | — | — |
| 2011-08-16 | $17.70 | $17.70 | 126,100 | — | — |
| 2011-08-15 | $17.89 | $17.89 | 120,600 | — | — |
| 2011-08-12 | $17.04 | $17.04 | 160,700 | — | — |
| 2011-08-11 | $17.08 | $17.08 | 366,300 | — | — |
| 2011-08-10 | $16.75 | $16.75 | 424,500 | — | — |
| 2011-08-09 | $17.33 | $17.33 | 702,600 | — | — |
| 2011-08-08 | $16.71 | $16.71 | 557,000 | — | — |
| 2011-08-05 | $17.63 | $17.63 | 532,400 | — | — |
| 2011-08-04 | $18.21 | $18.21 | 293,200 | — | — |
| 2011-08-03 | $19.08 | $19.08 | 148,900 | — | — |
| 2011-08-02 | $19.77 | $19.77 | 134,900 | — | — |
| 2011-08-01 | $20.52 | $20.52 | 187,800 | — | — |
| 2011-07-29 | $20.65 | $20.65 | 147,300 | — | — |
| 2011-07-28 | $20.77 | $20.77 | 174,200 | — | — |
| 2011-07-27 | $21.12 | $21.12 | 194,100 | — | — |
| 2011-07-26 | $21.24 | $21.24 | 124,400 | — | — |
| 2011-07-25 | $21.20 | $21.20 | 98,200 | — | — |
| 2011-07-22 | $21.47 | $21.47 | 117,500 | — | — |
| 2011-07-21 | $21.70 | $21.70 | 154,100 | — | — |
| 2011-07-20 | $21.15 | $21.15 | 196,400 | — | — |
| 2011-07-19 | $21.75 | $21.75 | 168,700 | — | — |
| 2011-07-18 | $21.24 | $21.24 | 112,500 | — | — |
| 2011-07-15 | $21.76 | $21.76 | 158,000 | — | — |
| 2011-07-14 | $22.06 | $22.06 | 218,300 | — | — |
| 2011-07-13 | $22.63 | $22.63 | 314,600 | — | — |
| 2011-07-12 | $21.32 | $21.32 | 170,200 | — | — |
| 2011-07-11 | $21.07 | $21.07 | 239,000 | — | — |
| 2011-07-08 | $21.78 | $21.78 | 248,800 | — | — |
| 2011-07-07 | $22.13 | $22.13 | 154,400 | — | — |
| 2011-07-06 | $22.23 | $22.23 | 150,300 | — | — |
| 2011-07-05 | $22.51 | $22.51 | 100,500 | — | — |
| 2011-07-01 | $22.47 | $22.47 | 159,700 | — | — |
| 2011-06-30 | $22.55 | $22.55 | 207,300 | — | — |
| 2011-06-29 | $22.50 | $22.50 | 83,700 | — | — |
| 2011-06-28 | $22.63 | $22.63 | 252,200 | — | — |
| 2011-06-27 | $22.11 | $22.11 | 103,000 | — | — |
| 2011-06-24 | $21.91 | $21.91 | 513,700 | — | — |
| 2011-06-23 | $22.01 | $22.01 | 211,200 | — | — |
| 2011-06-22 | $21.87 | $21.87 | 154,000 | — | — |
| 2011-06-21 | $22.34 | $22.34 | 216,400 | — | — |
| 2011-06-20 | $21.97 | $21.97 | 231,900 | — | — |
| 2011-06-17 | $21.88 | $21.88 | 666,100 | — | — |
| 2011-06-16 | $22.37 | $22.37 | 207,700 | — | — |
| 2011-06-15 | $22.89 | $22.89 | 143,700 | — | — |
| 2011-06-14 | $23.66 | $23.66 | 224,700 | — | — |
| 2011-06-13 | $22.74 | $22.74 | 243,600 | — | — |
| 2011-06-10 | $23.27 | $23.27 | 204,700 | — | — |
| 2011-06-09 | $23.88 | $23.88 | 320,300 | — | — |
| 2011-06-08 | $24.02 | $24.02 | 181,800 | — | — |
| 2011-06-07 | $24.00 | $24.00 | 178,500 | — | — |
| 2011-06-06 | $23.45 | $23.45 | 136,000 | — | — |
| 2011-06-03 | $23.60 | $23.60 | 119,800 | — | — |
| 2011-06-02 | $24.02 | $24.02 | 111,800 | — | — |
| 2011-06-01 | $23.98 | $23.98 | 415,300 | — | — |
| 2011-05-31 | $24.98 | $24.98 | 516,200 | — | — |
| 2011-05-27 | $24.69 | $24.69 | 751,000 | — | — |
| 2011-05-26 | $24.77 | $24.77 | 3,433,900 | — | — |
| 2011-05-25 | $21.44 | $21.44 | 86,900 | — | — |
| 2011-05-24 | $20.66 | $20.66 | 172,400 | — | — |
| 2011-05-23 | $20.86 | $20.86 | 118,400 | — | — |
| 2011-05-20 | $21.83 | $21.83 | 119,200 | — | — |
| 2011-05-19 | $22.11 | $22.11 | 116,700 | — | — |
| 2011-05-18 | $22.02 | $22.02 | 66,200 | — | — |
| 2011-05-17 | $22.03 | $22.03 | 134,700 | — | — |
| 2011-05-16 | $21.96 | $21.96 | 87,100 | — | — |
| 2011-05-13 | $22.01 | $22.01 | 105,600 | — | — |
| 2011-05-12 | $23.02 | $23.02 | 140,000 | — | — |
| 2011-05-11 | $22.42 | $22.42 | 140,300 | — | — |
| 2011-05-10 | $22.18 | $22.18 | 223,900 | — | — |
| 2011-05-09 | $22.24 | $22.24 | 395,600 | — | — |
| 2011-05-06 | $23.00 | $23.00 | 179,800 | — | — |
| 2011-05-05 | $23.00 | $23.00 | 155,700 | — | — |
| 2011-05-04 | $23.65 | $23.65 | 204,000 | — | — |
| 2011-05-03 | $23.60 | $23.60 | 105,000 | — | — |
| 2011-05-02 | $23.70 | $23.70 | 147,000 | — | — |
| 2011-04-29 | $23.28 | $23.28 | 161,000 | — | — |
| 2011-04-28 | $23.73 | $23.73 | 167,600 | — | — |
| 2011-04-27 | $23.81 | $23.81 | 162,300 | — | — |
| 2011-04-26 | $24.01 | $24.01 | 139,500 | — | — |
| 2011-04-25 | $23.34 | $23.34 | 51,200 | — | — |
| 2011-04-21 | $23.57 | $23.57 | 35,900 | — | — |
| 2011-04-20 | $23.87 | $23.87 | 94,900 | — | — |
| 2011-04-19 | $23.72 | $23.72 | 122,900 | — | — |
| 2011-04-18 | $23.40 | $23.40 | 213,400 | — | — |
| 2011-04-15 | $24.35 | $24.35 | 139,700 | — | — |
| 2011-04-14 | $24.56 | $24.56 | 55,800 | — | — |
| 2011-04-13 | $24.68 | $24.68 | 232,000 | — | — |
| 2011-04-12 | $24.47 | $24.47 | 95,600 | — | — |
| 2011-04-11 | $24.34 | $24.34 | 81,900 | — | — |
| 2011-04-08 | $24.40 | $24.40 | 96,400 | — | — |
| 2011-04-07 | $24.74 | $24.74 | 92,900 | — | — |
| 2011-04-06 | $24.85 | $24.85 | 139,600 | — | — |
| 2011-04-05 | $24.64 | $24.64 | 89,700 | — | — |
| 2011-04-04 | $24.60 | $24.60 | 87,600 | — | — |
| 2011-04-01 | $24.85 | $24.85 | 131,200 | — | — |
| 2011-03-31 | $24.16 | $24.16 | 290,100 | — | — |
| 2011-03-30 | $24.19 | $24.19 | 273,300 | — | — |
| 2011-03-29 | $23.59 | $23.59 | 182,600 | — | — |
| 2011-03-28 | $23.37 | $23.37 | 120,800 | — | — |
| 2011-03-25 | $23.40 | $23.40 | 181,400 | — | — |
| 2011-03-24 | $23.53 | $23.53 | 199,100 | — | — |
| 2011-03-23 | $23.48 | $23.48 | 132,300 | — | — |
| 2011-03-22 | $23.57 | $23.57 | 169,400 | — | — |
| 2011-03-21 | $23.57 | $23.57 | 270,500 | — | — |
| 2011-03-18 | $23.60 | $23.60 | 815,700 | — | — |
| 2011-03-17 | $23.88 | $23.88 | 443,600 | — | — |
| 2011-03-16 | $23.82 | $23.82 | 318,200 | — | — |
| 2011-03-15 | $23.76 | $23.76 | 364,500 | — | — |
| 2011-03-14 | $24.15 | $24.15 | 586,100 | — | — |
| 2011-03-11 | $22.83 | $22.83 | 773,000 | — | — |
| 2011-03-10 | $22.49 | $22.49 | 202,500 | — | — |
| 2011-03-09 | $22.91 | $22.91 | 140,900 | — | — |
| 2011-03-08 | $22.30 | $22.30 | 124,000 | — | — |
| 2011-03-07 | $21.15 | $21.15 | 138,000 | — | — |
| 2011-03-04 | $21.14 | $21.14 | 166,200 | — | — |
| 2011-03-03 | $21.20 | $21.20 | 276,900 | — | — |
| 2011-03-02 | $20.64 | $20.64 | 135,500 | — | — |
| 2011-03-01 | $20.88 | $20.88 | 225,500 | — | — |
| 2011-02-28 | $21.04 | $21.04 | 76,100 | — | — |
| 2011-02-25 | $21.24 | $21.24 | 73,000 | — | — |
| 2011-02-24 | $20.87 | $20.87 | 111,800 | — | — |
| 2011-02-23 | $20.93 | $20.93 | 137,100 | — | — |
| 2011-02-22 | $21.64 | $21.64 | 72,000 | — | — |
| 2011-02-18 | $22.31 | $22.31 | 114,500 | — | — |
| 2011-02-17 | $21.81 | $21.81 | 92,400 | — | — |
| 2011-02-16 | $21.57 | $21.57 | 55,900 | — | — |
| 2011-02-15 | $21.72 | $21.72 | 117,100 | — | — |
| 2011-02-14 | $22.13 | $22.13 | 65,300 | — | — |
| 2011-02-11 | $21.75 | $21.75 | 54,300 | — | — |
| 2011-02-10 | $21.53 | $21.53 | 97,500 | — | — |
| 2011-02-09 | $21.63 | $21.63 | 73,100 | — | — |
| 2011-02-08 | $22.06 | $22.06 | 77,800 | — | — |
| 2011-02-07 | $21.44 | $21.44 | 90,900 | — | — |
| 2011-02-04 | $21.61 | $21.61 | 82,100 | — | — |
| 2011-02-03 | $21.64 | $21.64 | 108,600 | — | — |
| 2011-02-02 | $22.06 | $22.06 | 120,100 | — | — |
| 2011-02-01 | $21.84 | $21.84 | 178,400 | — | — |
| 2011-01-31 | $21.24 | $21.24 | 117,900 | — | — |
| 2011-01-28 | $21.04 | $21.04 | 233,000 | — | — |
| 2011-01-27 | $21.94 | $21.94 | 101,200 | — | — |
| 2011-01-26 | $22.04 | $22.04 | 258,700 | — | — |
| 2011-01-25 | $21.43 | $21.43 | 193,500 | — | — |
| 2011-01-24 | $22.05 | $22.05 | 222,500 | — | — |
| 2011-01-21 | $21.95 | $21.95 | 156,600 | — | — |
| 2011-01-20 | $22.40 | $22.40 | 259,900 | — | — |
| 2011-01-19 | $23.26 | $23.26 | 159,200 | — | — |
| 2011-01-18 | $23.83 | $23.83 | 167,400 | — | — |
| 2011-01-14 | $24.02 | $24.02 | 146,800 | — | — |
| 2011-01-13 | $24.41 | $24.41 | 150,700 | — | — |
| 2011-01-12 | $24.39 | $24.39 | 175,700 | — | — |
| 2011-01-11 | $24.39 | $24.39 | 167,400 | — | — |
| 2011-01-10 | $24.55 | $24.55 | 328,400 | — | — |
| 2011-01-07 | $23.53 | $23.53 | 192,400 | — | — |
| 2011-01-06 | $23.75 | $23.75 | 177,100 | — | — |
| 2011-01-05 | $23.98 | $23.98 | 173,700 | — | — |
| 2011-01-04 | $23.66 | $23.66 | 194,200 | — | — |
| 2011-01-03 | $23.78 | $23.78 | 357,300 | — | — |