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
- 2008-01-02 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 | $16.97 | $16.97 | 126,608 | — | — |
| 2011-12-29 | $17.16 | $17.16 | 183,002 | — | — |
| 2011-12-28 | $16.93 | $16.93 | 292,335 | — | — |
| 2011-12-27 | $17.34 | $17.34 | 237,792 | — | — |
| 2011-12-23 | $17.01 | $17.01 | 254,081 | — | — |
| 2011-12-22 | $17.16 | $17.16 | 642,914 | — | — |
| 2011-12-21 | $16.49 | $16.49 | 384,391 | — | — |
| 2011-12-20 | $16.91 | $16.91 | 533,828 | — | — |
| 2011-12-19 | $16.58 | $16.58 | 403,148 | — | — |
| 2011-12-16 | $16.79 | $16.79 | 555,177 | — | — |
| 2011-12-15 | $16.90 | $16.90 | 436,959 | — | — |
| 2011-12-14 | $17.29 | $17.29 | 166,220 | — | — |
| 2011-12-13 | $17.87 | $17.87 | 160,173 | — | — |
| 2011-12-12 | $18.00 | $18.00 | 189,789 | — | — |
| 2011-12-09 | $18.62 | $18.62 | 108,592 | — | — |
| 2011-12-08 | $17.98 | $17.98 | 230,881 | — | — |
| 2011-12-07 | $18.43 | $18.43 | 229,894 | — | — |
| 2011-12-06 | $18.77 | $18.77 | 182,632 | — | — |
| 2011-12-05 | $19.00 | $19.00 | 278,637 | — | — |
| 2011-12-02 | $18.70 | $18.70 | 402,531 | — | — |
| 2011-12-01 | $18.21 | $18.21 | 217,801 | — | — |
| 2011-11-30 | $17.81 | $17.81 | 359,094 | — | — |
| 2011-11-29 | $17.21 | $17.21 | 144,872 | — | — |
| 2011-11-28 | $17.32 | $17.32 | 189,172 | — | — |
| 2011-11-25 | $16.60 | $16.60 | 54,419 | — | — |
| 2011-11-23 | $16.63 | $16.63 | 148,820 | — | — |
| 2011-11-22 | $17.40 | $17.40 | 125,004 | — | — |
| 2011-11-21 | $17.49 | $17.49 | 284,190 | — | — |
| 2011-11-18 | $18.27 | $18.27 | 308,006 | — | — |
| 2011-11-17 | $18.71 | $18.71 | 179,670 | — | — |
| 2011-11-16 | $18.95 | $18.95 | 243,098 | — | — |
| 2011-11-15 | $19.24 | $19.24 | 249,021 | — | — |
| 2011-11-14 | $19.08 | $19.08 | 261,978 | — | — |
| 2011-11-11 | $19.23 | $19.23 | 345,026 | — | — |
| 2011-11-10 | $19.26 | $19.26 | 380,566 | — | — |
| 2011-11-09 | $19.49 | $19.49 | 216,814 | — | — |
| 2011-11-08 | $20.42 | $20.42 | 394,140 | — | — |
| 2011-11-07 | $20.55 | $20.55 | 347,494 | — | — |
| 2011-11-04 | $21.43 | $21.43 | 151,782 | — | — |
| 2011-11-03 | $21.30 | $21.30 | 82,308 | — | — |
| 2011-11-02 | $20.54 | $20.54 | 157,212 | — | — |
| 2011-11-01 | $20.41 | $20.41 | 150,671 | — | — |
| 2011-10-31 | $21.36 | $21.36 | 201,265 | — | — |
| 2011-10-28 | $21.67 | $21.67 | 108,715 | — | — |
| 2011-10-27 | $21.72 | $21.72 | 203,733 | — | — |
| 2011-10-26 | $20.95 | $20.95 | 142,280 | — | — |
| 2011-10-25 | $20.95 | $20.95 | 206,078 | — | — |
| 2011-10-24 | $21.38 | $21.38 | 324,912 | — | — |
| 2011-10-21 | $20.46 | $20.46 | 222,614 | — | — |
| 2011-10-20 | $20.14 | $20.14 | 375,136 | — | — |
| 2011-10-19 | $19.98 | $19.98 | 168,811 | — | — |
| 2011-10-18 | $20.40 | $20.40 | 255,191 | — | — |
| 2011-10-17 | $19.49 | $19.49 | 207,189 | — | — |
| 2011-10-14 | $20.20 | $20.20 | 152,152 | — | — |
| 2011-10-13 | $19.50 | $19.50 | 146,723 | — | — |
| 2011-10-12 | $19.97 | $19.97 | 291,471 | — | — |
| 2011-10-11 | $19.31 | $19.31 | 234,954 | — | — |
| 2011-10-10 | $19.00 | $19.00 | 188,925 | — | — |
| 2011-10-07 | $18.58 | $18.58 | 251,366 | — | — |
| 2011-10-06 | $19.11 | $19.11 | 193,861 | — | — |
| 2011-10-05 | $19.20 | $19.20 | 435,602 | — | — |
| 2011-10-04 | $18.17 | $18.17 | 285,301 | — | — |
| 2011-10-03 | $17.14 | $17.14 | 245,813 | — | — |
| 2011-09-30 | $18.32 | $18.32 | 240,260 | — | — |
| 2011-09-29 | $18.46 | $18.46 | 161,901 | — | — |
| 2011-09-28 | $18.27 | $18.27 | 155,237 | — | — |
| 2011-09-27 | $18.95 | $18.95 | 217,554 | — | — |
| 2011-09-26 | $18.24 | $18.24 | 260,868 | — | — |
| 2011-09-23 | $17.86 | $17.86 | 125,251 | — | — |
| 2011-09-22 | $17.31 | $17.31 | 280,241 | — | — |
| 2011-09-21 | $18.29 | $18.29 | 244,332 | — | — |
| 2011-09-20 | $18.64 | $18.64 | 291,841 | — | — |
| 2011-09-19 | $18.88 | $18.88 | 146,723 | — | — |
| 2011-09-16 | $19.34 | $19.34 | 241,987 | — | — |
| 2011-09-15 | $19.64 | $19.64 | 579,240 | — | — |
| 2011-09-14 | $19.51 | $19.51 | 181,398 | — | — |
| 2011-09-13 | $18.96 | $18.96 | 132,285 | — | — |
| 2011-09-12 | $18.57 | $18.57 | 333,427 | — | — |
| 2011-09-09 | $18.80 | $18.80 | 319,236 | — | — |
| 2011-09-08 | $19.26 | $19.26 | 205,214 | — | — |
| 2011-09-07 | $19.40 | $19.40 | 339,473 | — | — |
| 2011-09-06 | $18.64 | $18.64 | 420,671 | — | — |
| 2011-09-02 | $18.74 | $18.74 | 263,829 | — | — |
| 2011-09-01 | $19.40 | $19.40 | 371,681 | — | — |
| 2011-08-31 | $19.73 | $19.73 | 221,380 | — | — |
| 2011-08-30 | $19.68 | $19.68 | 214,716 | — | — |
| 2011-08-29 | $19.66 | $19.66 | 159,556 | — | — |
| 2011-08-26 | $18.77 | $18.77 | 182,879 | — | — |
| 2011-08-25 | $18.30 | $18.30 | 407,960 | — | — |
| 2011-08-24 | $18.69 | $18.69 | 372,915 | — | — |
| 2011-08-23 | $18.42 | $18.42 | 320,963 | — | — |
| 2011-08-22 | $18.57 | $18.57 | 489,404 | — | — |
| 2011-08-19 | $18.31 | $18.31 | 197,070 | — | — |
| 2011-08-18 | $18.62 | $18.62 | 312,819 | — | — |
| 2011-08-17 | $19.94 | $19.94 | 265,433 | — | — |
| 2011-08-16 | $20.24 | $20.24 | 366,375 | — | — |
| 2011-08-15 | $20.98 | $20.98 | 232,856 | — | — |
| 2011-08-12 | $20.40 | $20.40 | 348,852 | — | — |
| 2011-08-11 | $20.36 | $20.36 | 624,157 | — | — |
| 2011-08-10 | $20.91 | $20.91 | 741,634 | — | — |
| 2011-08-09 | $21.45 | $21.45 | 823,078 | — | — |
| 2011-08-08 | $20.47 | $20.47 | 469,537 | — | — |
| 2011-08-05 | $22.76 | $22.76 | 528,769 | — | — |
| 2011-08-04 | $23.68 | $23.68 | 339,597 | — | — |
| 2011-08-03 | $25.60 | $25.60 | 341,695 | — | — |
| 2011-08-02 | $25.83 | $25.83 | 343,792 | — | — |
| 2011-08-01 | $27.20 | $27.20 | 275,305 | — | — |
| 2011-07-29 | $27.12 | $27.12 | 274,565 | — | — |
| 2011-07-28 | $27.81 | $27.81 | 520,501 | — | — |
| 2011-07-27 | $28.25 | $28.25 | 212,988 | — | — |
| 2011-07-26 | $29.00 | $29.00 | 238,902 | — | — |
| 2011-07-25 | $29.33 | $29.33 | 208,176 | — | — |
| 2011-07-22 | $29.69 | $29.69 | 490,885 | — | — |
| 2011-07-21 | $29.09 | $29.09 | 432,023 | — | — |
| 2011-07-20 | $29.34 | $29.34 | 220,639 | — | — |
| 2011-07-19 | $29.81 | $29.81 | 176,832 | — | — |
| 2011-07-18 | $29.60 | $29.60 | 153,633 | — | — |
| 2011-07-15 | $29.71 | $29.71 | 110,690 | — | — |
| 2011-07-14 | $29.84 | $29.84 | 108,222 | — | — |
| 2011-07-13 | $30.22 | $30.22 | 116,490 | — | — |
| 2011-07-12 | $29.91 | $29.91 | 126,238 | — | — |
| 2011-07-11 | $30.53 | $30.53 | 166,590 | — | — |
| 2011-07-08 | $31.09 | $31.09 | 226,192 | — | — |
| 2011-07-07 | $31.01 | $31.01 | 326,270 | — | — |
| 2011-07-06 | $30.75 | $30.75 | 282,092 | — | — |
| 2011-07-05 | $30.28 | $30.28 | 140,923 | — | — |
| 2011-07-01 | $30.06 | $30.06 | 190,530 | — | — |
| 2011-06-30 | $29.52 | $29.52 | 228,290 | — | — |
| 2011-06-29 | $29.42 | $29.42 | 138,331 | — | — |
| 2011-06-28 | $29.11 | $29.11 | 141,046 | — | — |
| 2011-06-27 | $28.73 | $28.73 | 121,549 | — | — |
| 2011-06-24 | $28.48 | $28.48 | 169,552 | — | — |
| 2011-06-23 | $28.52 | $28.52 | 286,041 | — | — |
| 2011-06-22 | $28.67 | $28.67 | 219,652 | — | — |
| 2011-06-21 | $28.42 | $28.42 | 490,268 | — | — |
| 2011-06-20 | $27.25 | $27.25 | 212,988 | — | — |
| 2011-06-17 | $26.80 | $26.80 | 453,001 | — | — |
| 2011-06-16 | $26.73 | $26.73 | 295,913 | — | — |
| 2011-06-15 | $26.25 | $26.25 | 224,094 | — | — |
| 2011-06-14 | $26.00 | $26.00 | 313,189 | — | — |
| 2011-06-13 | $26.47 | $26.47 | 178,807 | — | — |
| 2011-06-10 | $26.15 | $26.15 | 235,077 | — | — |
| 2011-06-09 | $26.49 | $26.49 | 124,140 | — | — |
| 2011-06-08 | $26.20 | $26.20 | 200,525 | — | — |
| 2011-06-07 | $26.10 | $26.10 | 157,088 | — | — |
| 2011-06-06 | $25.93 | $25.93 | 247,911 | — | — |
| 2011-06-03 | $26.74 | $26.74 | 267,038 | — | — |
| 2011-06-02 | $27.12 | $27.12 | 249,145 | — | — |
| 2011-06-01 | $27.01 | $27.01 | 222,860 | — | — |
| 2011-05-31 | $27.30 | $27.30 | 329,725 | — | — |
| 2011-05-27 | $26.88 | $26.88 | 87,614 | — | — |
| 2011-05-26 | $26.54 | $26.54 | 118,341 | — | — |
| 2011-05-25 | $26.29 | $26.29 | 94,895 | — | — |
| 2011-05-24 | $26.12 | $26.12 | 78,976 | — | — |
| 2011-05-23 | $26.30 | $26.30 | 114,639 | — | — |
| 2011-05-20 | $27.10 | $27.10 | 127,102 | — | — |
| 2011-05-19 | $27.14 | $27.14 | 100,077 | — | — |
| 2011-05-18 | $27.02 | $27.02 | 85,886 | — | — |
| 2011-05-17 | $26.26 | $26.26 | 275,922 | — | — |
| 2011-05-16 | $26.29 | $26.29 | 254,204 | — | — |
| 2011-05-13 | $27.07 | $27.07 | 192,010 | — | — |
| 2011-05-12 | $27.69 | $27.69 | 180,411 | — | — |
| 2011-05-11 | $27.28 | $27.28 | 218,171 | — | — |
| 2011-05-10 | $27.62 | $27.62 | 206,448 | — | — |
| 2011-05-09 | $27.74 | $27.74 | 227,426 | — | — |
| 2011-05-06 | $27.13 | $27.13 | 327,010 | — | — |
| 2011-05-05 | $26.84 | $26.84 | 379,702 | — | — |
| 2011-05-04 | $27.54 | $27.54 | 542,960 | — | — |
| 2011-05-03 | $27.47 | $27.47 | 387,846 | — | — |
| 2011-05-02 | $28.35 | $28.35 | 729,171 | — | — |
| 2011-04-29 | $30.05 | $30.05 | 261,608 | — | — |
| 2011-04-28 | $29.85 | $29.85 | 121,796 | — | — |
| 2011-04-27 | $30.19 | $30.19 | 146,599 | — | — |
| 2011-04-26 | $29.89 | $29.89 | 212,001 | — | — |
| 2011-04-25 | $30.15 | $30.15 | 322,814 | — | — |
| 2011-04-21 | $30.02 | $30.02 | 237,051 | — | — |
| 2011-04-20 | $29.46 | $29.46 | 324,172 | — | — |
| 2011-04-19 | $28.72 | $28.72 | 184,853 | — | — |
| 2011-04-18 | $28.65 | $28.65 | 156,348 | — | — |
| 2011-04-15 | $29.59 | $29.59 | 174,488 | — | — |
| 2011-04-14 | $29.08 | $29.08 | 223,848 | — | — |
| 2011-04-13 | $29.30 | $29.30 | 307,760 | — | — |
| 2011-04-12 | $28.13 | $28.13 | 268,518 | — | — |
| 2011-04-11 | $28.61 | $28.61 | 416,352 | — | — |
| 2011-04-08 | $29.55 | $29.55 | 214,963 | — | — |
| 2011-04-07 | $29.83 | $29.83 | 271,233 | — | — |
| 2011-04-06 | $29.89 | $29.89 | 536,913 | — | — |
| 2011-04-05 | $29.16 | $29.16 | 437,947 | — | — |
| 2011-04-04 | $30.49 | $30.49 | 256,795 | — | — |
| 2011-04-01 | $30.19 | $30.19 | 285,671 | — | — |
| 2011-03-31 | $30.67 | $30.67 | 584,669 | — | — |
| 2011-03-30 | $30.39 | $30.39 | 251,736 | — | — |
| 2011-03-29 | $30.11 | $30.11 | 199,908 | — | — |
| 2011-03-28 | $30.01 | $30.01 | 312,819 | — | — |
| 2011-03-25 | $30.02 | $30.02 | 258,893 | — | — |
| 2011-03-24 | $29.72 | $29.72 | 294,679 | — | — |
| 2011-03-23 | $29.01 | $29.01 | 402,654 | — | — |
| 2011-03-22 | $28.66 | $28.66 | 564,555 | — | — |
| 2011-03-21 | $28.41 | $28.41 | 456,086 | — | — |
| 2011-03-18 | $28.73 | $28.73 | 432,023 | — | — |
| 2011-03-17 | $28.48 | $28.48 | 449,546 | — | — |
| 2011-03-16 | $28.01 | $28.01 | 529,756 | — | — |
| 2011-03-15 | $28.10 | $28.10 | 444,117 | — | — |
| 2011-03-14 | $28.74 | $28.74 | 299,615 | — | — |
| 2011-03-11 | $28.61 | $28.61 | 426,964 | — | — |
| 2011-03-10 | $28.63 | $28.63 | 363,783 | — | — |
| 2011-03-09 | $29.53 | $29.53 | 513,591 | — | — |
| 2011-03-08 | $29.51 | $29.51 | 521,612 | — | — |
| 2011-03-07 | $29.50 | $29.50 | 298,134 | — | — |
| 2011-03-04 | $29.82 | $29.82 | 397,471 | — | — |
| 2011-03-03 | $29.42 | $29.42 | 364,524 | — | — |
| 2011-03-02 | $28.58 | $28.58 | 399,076 | — | — |
| 2011-03-01 | $28.21 | $28.21 | 348,358 | — | — |
| 2011-02-28 | $28.12 | $28.12 | 1,558,912 | — | — |
| 2011-02-25 | $29.15 | $29.15 | 1,040,632 | — | — |
| 2011-02-24 | $27.71 | $27.71 | 832,456 | — | — |
| 2011-02-23 | $25.50 | $25.50 | 462,750 | — | — |
| 2011-02-22 | $26.06 | $26.06 | 326,146 | — | — |
| 2011-02-18 | $27.07 | $27.07 | 426,594 | — | — |
| 2011-02-17 | $26.66 | $26.66 | 715,226 | — | — |
| 2011-02-16 | $25.75 | $25.75 | 960,299 | — | — |
| 2011-02-15 | $26.16 | $26.16 | 1,109,243 | — | — |
| 2011-02-14 | $24.99 | $24.99 | 1,658,619 | — | — |
| 2011-02-11 | $24.21 | $24.21 | 304,921 | — | — |
| 2011-02-10 | $24.11 | $24.11 | 208,052 | — | — |
| 2011-02-09 | $23.89 | $23.89 | 109,332 | — | — |
| 2011-02-08 | $23.94 | $23.94 | 101,435 | — | — |
| 2011-02-07 | $23.67 | $23.67 | 103,162 | — | — |
| 2011-02-04 | $23.67 | $23.67 | 160,667 | — | — |
| 2011-02-03 | $23.60 | $23.60 | 176,215 | — | — |
| 2011-02-02 | $23.48 | $23.48 | 452,014 | — | — |
| 2011-02-01 | $22.49 | $22.49 | 282,956 | — | — |
| 2011-01-31 | $22.08 | $22.08 | 253,340 | — | — |
| 2011-01-28 | $21.79 | $21.79 | 356,379 | — | — |
| 2011-01-27 | $22.30 | $22.30 | 105,013 | — | — |
| 2011-01-26 | $22.24 | $22.24 | 219,652 | — | — |
| 2011-01-25 | $21.90 | $21.90 | 290,360 | — | — |
| 2011-01-24 | $22.12 | $22.12 | 172,637 | — | — |
| 2011-01-21 | $21.80 | $21.80 | 218,665 | — | — |
| 2011-01-20 | $21.77 | $21.77 | 302,330 | — | — |
| 2011-01-19 | $21.94 | $21.94 | 438,687 | — | — |
| 2011-01-18 | $21.89 | $21.89 | 435,479 | — | — |
| 2011-01-14 | $21.74 | $21.74 | 137,097 | — | — |
| 2011-01-13 | $21.60 | $21.60 | 131,298 | — | — |
| 2011-01-12 | $21.56 | $21.56 | 180,658 | — | — |
| 2011-01-11 | $21.64 | $21.64 | 397,348 | — | — |
| 2011-01-10 | $21.08 | $21.08 | 442,883 | — | — |
| 2011-01-07 | $20.64 | $20.64 | 284,560 | — | — |
| 2011-01-06 | $20.72 | $20.72 | 378,961 | — | — |
| 2011-01-05 | $21.04 | $21.04 | 564,678 | — | — |
| 2011-01-04 | $21.18 | $21.18 | 182,509 | — | — |
| 2011-01-03 | $21.37 | $21.37 | 505,570 | — | — |