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
- 1997-03-07 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 | $18.48 | $18.48 | 154,800 | — | — |
| 2011-12-29 | $18.54 | $18.54 | 193,100 | — | — |
| 2011-12-28 | $18.02 | $18.02 | 153,400 | — | — |
| 2011-12-27 | $18.44 | $18.44 | 106,600 | — | — |
| 2011-12-23 | $18.38 | $18.38 | 184,300 | — | — |
| 2011-12-22 | $18.32 | $18.32 | 245,600 | — | — |
| 2011-12-21 | $17.90 | $17.90 | 204,300 | — | — |
| 2011-12-20 | $17.85 | $17.85 | 311,000 | — | — |
| 2011-12-19 | $16.31 | $16.31 | 268,300 | — | — |
| 2011-12-16 | $16.81 | $16.81 | 299,700 | — | — |
| 2011-12-15 | $16.50 | $16.50 | 194,800 | — | — |
| 2011-12-14 | $16.39 | $16.39 | 259,200 | — | — |
| 2011-12-13 | $17.03 | $17.03 | 148,700 | — | — |
| 2011-12-12 | $17.52 | $17.52 | 101,500 | — | — |
| 2011-12-09 | $17.86 | $17.86 | 169,000 | — | — |
| 2011-12-08 | $17.40 | $17.40 | 187,100 | — | — |
| 2011-12-07 | $17.79 | $17.79 | 216,100 | — | — |
| 2011-12-06 | $17.88 | $17.88 | 251,000 | — | — |
| 2011-12-05 | $17.69 | $17.69 | 135,000 | — | — |
| 2011-12-02 | $17.45 | $17.45 | 87,900 | — | — |
| 2011-12-01 | $17.60 | $17.60 | 139,800 | — | — |
| 2011-11-30 | $18.00 | $18.00 | 389,700 | — | — |
| 2011-11-29 | $16.67 | $16.67 | 123,700 | — | — |
| 2011-11-28 | $16.57 | $16.57 | 188,000 | — | — |
| 2011-11-25 | $15.70 | $15.70 | 87,400 | — | — |
| 2011-11-23 | $15.98 | $15.98 | 119,300 | — | — |
| 2011-11-22 | $16.44 | $16.44 | 93,700 | — | — |
| 2011-11-21 | $16.97 | $16.97 | 150,900 | — | — |
| 2011-11-18 | $17.19 | $17.19 | 138,400 | — | — |
| 2011-11-17 | $17.09 | $17.09 | 134,900 | — | — |
| 2011-11-16 | $17.48 | $17.48 | 143,400 | — | — |
| 2011-11-15 | $17.96 | $17.96 | 205,800 | — | — |
| 2011-11-14 | $17.84 | $17.84 | 152,600 | — | — |
| 2011-11-11 | $18.42 | $18.42 | 180,100 | — | — |
| 2011-11-10 | $17.73 | $17.73 | 188,400 | — | — |
| 2011-11-09 | $17.88 | $17.88 | 221,700 | — | — |
| 2011-11-08 | $18.73 | $18.73 | 278,600 | — | — |
| 2011-11-07 | $18.69 | $18.69 | 261,200 | — | — |
| 2011-11-04 | $18.38 | $18.38 | 208,600 | — | — |
| 2011-11-03 | $18.93 | $18.93 | 319,800 | — | — |
| 2011-11-02 | $18.46 | $18.46 | 358,300 | — | — |
| 2011-11-01 | $18.30 | $18.30 | 341,900 | — | — |
| 2011-10-31 | $19.37 | $19.37 | 202,100 | — | — |
| 2011-10-28 | $19.95 | $19.95 | 332,900 | — | — |
| 2011-10-27 | $20.36 | $20.36 | 1,283,100 | — | — |
| 2011-10-26 | $19.30 | $19.30 | 574,700 | — | — |
| 2011-10-25 | $18.21 | $18.21 | 296,300 | — | — |
| 2011-10-24 | $18.54 | $18.54 | 396,100 | — | — |
| 2011-10-21 | $17.80 | $17.80 | 346,300 | — | — |
| 2011-10-20 | $17.29 | $17.29 | 160,200 | — | — |
| 2011-10-19 | $16.92 | $16.92 | 183,000 | — | — |
| 2011-10-18 | $17.49 | $17.49 | 183,300 | — | — |
| 2011-10-17 | $16.91 | $16.91 | 232,500 | — | — |
| 2011-10-14 | $17.52 | $17.52 | 126,900 | — | — |
| 2011-10-13 | $17.17 | $17.17 | 123,400 | — | — |
| 2011-10-12 | $17.17 | $17.17 | 711,400 | — | — |
| 2011-10-11 | $16.48 | $16.48 | 213,800 | — | — |
| 2011-10-10 | $16.30 | $16.30 | 423,100 | — | — |
| 2011-10-07 | $15.41 | $15.41 | 190,600 | — | — |
| 2011-10-06 | $16.00 | $16.00 | 260,400 | — | — |
| 2011-10-05 | $15.71 | $15.71 | 238,600 | — | — |
| 2011-10-04 | $15.21 | $15.21 | 526,400 | — | — |
| 2011-10-03 | $14.69 | $14.69 | 444,600 | — | — |
| 2011-09-30 | $15.74 | $15.74 | 261,400 | — | — |
| 2011-09-29 | $16.05 | $16.05 | 272,100 | — | — |
| 2011-09-28 | $15.87 | $15.87 | 230,200 | — | — |
| 2011-09-27 | $16.49 | $16.49 | 332,100 | — | — |
| 2011-09-26 | $15.98 | $15.98 | 388,900 | — | — |
| 2011-09-23 | $15.90 | $15.90 | 351,200 | — | — |
| 2011-09-22 | $15.82 | $15.82 | 439,900 | — | — |
| 2011-09-21 | $16.35 | $16.35 | 194,500 | — | — |
| 2011-09-20 | $16.48 | $16.48 | 176,000 | — | — |
| 2011-09-19 | $16.95 | $16.95 | 182,100 | — | — |
| 2011-09-16 | $17.50 | $17.50 | 370,700 | — | — |
| 2011-09-15 | $16.96 | $16.96 | 139,100 | — | — |
| 2011-09-14 | $16.40 | $16.40 | 161,500 | — | — |
| 2011-09-13 | $15.73 | $15.73 | 517,000 | — | — |
| 2011-09-12 | $15.62 | $15.62 | 327,600 | — | — |
| 2011-09-09 | $15.67 | $15.67 | 430,800 | — | — |
| 2011-09-08 | $16.07 | $16.07 | 162,200 | — | — |
| 2011-09-07 | $16.43 | $16.43 | 210,900 | — | — |
| 2011-09-06 | $15.69 | $15.69 | 253,500 | — | — |
| 2011-09-02 | $15.71 | $15.71 | 343,100 | — | — |
| 2011-09-01 | $16.09 | $16.09 | 222,800 | — | — |
| 2011-08-31 | $16.27 | $16.27 | 261,800 | — | — |
| 2011-08-30 | $16.10 | $16.10 | 282,200 | — | — |
| 2011-08-29 | $16.11 | $16.11 | 287,400 | — | — |
| 2011-08-26 | $15.70 | $15.70 | 450,800 | — | — |
| 2011-08-25 | $14.47 | $14.47 | 734,200 | — | — |
| 2011-08-24 | $14.96 | $14.96 | 311,200 | — | — |
| 2011-08-23 | $14.38 | $14.38 | 300,700 | — | — |
| 2011-08-22 | $13.91 | $13.91 | 221,000 | — | — |
| 2011-08-19 | $13.76 | $13.76 | 266,300 | — | — |
| 2011-08-18 | $14.16 | $14.16 | 355,100 | — | — |
| 2011-08-17 | $15.10 | $15.10 | 69,600 | — | — |
| 2011-08-16 | $15.22 | $15.22 | 185,000 | — | — |
| 2011-08-15 | $15.43 | $15.43 | 133,800 | — | — |
| 2011-08-12 | $15.20 | $15.20 | 166,100 | — | — |
| 2011-08-11 | $15.23 | $15.23 | 371,200 | — | — |
| 2011-08-10 | $14.60 | $14.60 | 342,900 | — | — |
| 2011-08-09 | $15.98 | $15.98 | 457,900 | — | — |
| 2011-08-08 | $14.86 | $14.86 | 561,000 | — | — |
| 2011-08-05 | $16.96 | $16.96 | 550,600 | — | — |
| 2011-08-04 | $16.73 | $16.73 | 411,100 | — | — |
| 2011-08-03 | $17.11 | $17.11 | 220,100 | — | — |
| 2011-08-02 | $16.89 | $16.89 | 363,000 | — | — |
| 2011-08-01 | $17.12 | $17.12 | 302,100 | — | — |
| 2011-07-29 | $17.16 | $17.16 | 323,500 | — | — |
| 2011-07-28 | $17.06 | $17.06 | 325,400 | — | — |
| 2011-07-27 | $16.86 | $16.86 | 469,200 | — | — |
| 2011-07-26 | $16.41 | $16.41 | 308,000 | — | — |
| 2011-07-25 | $16.15 | $16.15 | 250,900 | — | — |
| 2011-07-22 | $16.11 | $16.11 | 159,100 | — | — |
| 2011-07-21 | $16.00 | $16.00 | 146,100 | — | — |
| 2011-07-20 | $15.65 | $15.65 | 118,100 | — | — |
| 2011-07-19 | $15.73 | $15.73 | 121,100 | — | — |
| 2011-07-18 | $15.41 | $15.41 | 237,400 | — | — |
| 2011-07-15 | $15.70 | $15.70 | 350,500 | — | — |
| 2011-07-14 | $15.62 | $15.62 | 531,600 | — | — |
| 2011-07-13 | $15.40 | $15.40 | 126,000 | — | — |
| 2011-07-12 | $15.24 | $15.24 | 117,700 | — | — |
| 2011-07-11 | $15.33 | $15.33 | 100,100 | — | — |
| 2011-07-08 | $15.76 | $15.76 | 167,000 | — | — |
| 2011-07-07 | $15.84 | $15.84 | 111,300 | — | — |
| 2011-07-06 | $15.84 | $15.84 | 172,400 | — | — |
| 2011-07-05 | $15.66 | $15.66 | 114,400 | — | — |
| 2011-07-01 | $15.69 | $15.69 | 176,400 | — | — |
| 2011-06-30 | $15.41 | $15.41 | 134,000 | — | — |
| 2011-06-29 | $15.40 | $15.40 | 230,200 | — | — |
| 2011-06-28 | $15.29 | $15.29 | 192,900 | — | — |
| 2011-06-27 | $15.00 | $15.00 | 268,700 | — | — |
| 2011-06-24 | $15.03 | $15.03 | 395,800 | — | — |
| 2011-06-23 | $15.20 | $15.20 | 160,900 | — | — |
| 2011-06-22 | $15.62 | $15.62 | 115,500 | — | — |
| 2011-06-21 | $15.77 | $15.77 | 150,000 | — | — |
| 2011-06-20 | $15.43 | $15.43 | 191,300 | — | — |
| 2011-06-17 | $15.33 | $15.33 | 269,800 | — | — |
| 2011-06-16 | $15.89 | $15.89 | 152,200 | — | — |
| 2011-06-15 | $15.83 | $15.83 | 121,200 | — | — |
| 2011-06-14 | $16.24 | $16.24 | 182,400 | — | — |
| 2011-06-13 | $15.87 | $15.87 | 188,600 | — | — |
| 2011-06-10 | $16.08 | $16.08 | 392,600 | — | — |
| 2011-06-09 | $16.36 | $16.36 | 226,500 | — | — |
| 2011-06-08 | $15.99 | $15.99 | 238,000 | — | — |
| 2011-06-07 | $16.10 | $16.10 | 184,100 | — | — |
| 2011-06-06 | $16.18 | $16.18 | 256,700 | — | — |
| 2011-06-03 | $16.40 | $16.40 | 190,000 | — | — |
| 2011-06-02 | $16.77 | $16.77 | 172,900 | — | — |
| 2011-06-01 | $16.86 | $16.86 | 299,000 | — | — |
| 2011-05-31 | $17.29 | $17.29 | 504,300 | — | — |
| 2011-05-27 | $16.80 | $16.80 | 829,000 | — | — |
| 2011-05-26 | $16.64 | $16.64 | 426,100 | — | — |
| 2011-05-25 | $16.47 | $16.47 | 394,000 | — | — |
| 2011-05-24 | $16.30 | $16.30 | 266,000 | — | — |
| 2011-05-23 | $16.37 | $16.37 | 467,400 | — | — |
| 2011-05-20 | $17.21 | $17.21 | 271,400 | — | — |
| 2011-05-19 | $17.39 | $17.39 | 292,800 | — | — |
| 2011-05-18 | $17.53 | $17.53 | 337,000 | — | — |
| 2011-05-17 | $17.62 | $17.62 | 139,900 | — | — |
| 2011-05-16 | $17.64 | $17.64 | 175,800 | — | — |
| 2011-05-13 | $18.12 | $18.12 | 144,000 | — | — |
| 2011-05-12 | $18.44 | $18.44 | 239,400 | — | — |
| 2011-05-11 | $18.37 | $18.37 | 122,300 | — | — |
| 2011-05-10 | $18.76 | $18.76 | 124,700 | — | — |
| 2011-05-09 | $18.56 | $18.56 | 125,000 | — | — |
| 2011-05-06 | $18.66 | $18.66 | 216,000 | — | — |
| 2011-05-05 | $18.35 | $18.35 | 233,500 | — | — |
| 2011-05-04 | $18.46 | $18.46 | 262,100 | — | — |
| 2011-05-03 | $18.66 | $18.66 | 178,000 | — | — |
| 2011-05-02 | $18.87 | $18.87 | 223,000 | — | — |
| 2011-04-29 | $18.75 | $18.75 | 317,000 | — | — |
| 2011-04-28 | $18.96 | $18.96 | 330,500 | — | — |
| 2011-04-27 | $18.78 | $18.78 | 477,900 | — | — |
| 2011-04-26 | $18.84 | $18.84 | 190,900 | — | — |
| 2011-04-25 | $18.30 | $18.30 | 155,500 | — | — |
| 2011-04-21 | $18.22 | $18.22 | 105,600 | — | — |
| 2011-04-20 | $18.30 | $18.30 | 148,900 | — | — |
| 2011-04-19 | $17.59 | $17.59 | 196,800 | — | — |
| 2011-04-18 | $17.79 | $17.79 | 174,400 | — | — |
| 2011-04-15 | $18.14 | $18.14 | 191,500 | — | — |
| 2011-04-14 | $18.15 | $18.15 | 137,500 | — | — |
| 2011-04-13 | $18.01 | $18.01 | 183,900 | — | — |
| 2011-04-12 | $17.73 | $17.73 | 362,900 | — | — |
| 2011-04-11 | $17.74 | $17.74 | 218,700 | — | — |
| 2011-04-08 | $18.08 | $18.08 | 228,800 | — | — |
| 2011-04-07 | $18.53 | $18.53 | 175,000 | — | — |
| 2011-04-06 | $18.80 | $18.80 | 215,700 | — | — |
| 2011-04-05 | $18.79 | $18.79 | 233,900 | — | — |
| 2011-04-04 | $19.04 | $19.04 | 186,100 | — | — |
| 2011-04-01 | $18.89 | $18.89 | 160,700 | — | — |
| 2011-03-31 | $19.33 | $19.33 | 112,500 | — | — |
| 2011-03-30 | $19.21 | $19.21 | 100,100 | — | — |
| 2011-03-29 | $19.05 | $19.05 | 104,200 | — | — |
| 2011-03-28 | $18.84 | $18.84 | 192,400 | — | — |
| 2011-03-25 | $18.73 | $18.73 | 94,500 | — | — |
| 2011-03-24 | $18.52 | $18.52 | 119,900 | — | — |
| 2011-03-23 | $18.49 | $18.49 | 238,700 | — | — |
| 2011-03-22 | $18.24 | $18.24 | 186,200 | — | — |
| 2011-03-21 | $18.81 | $18.81 | 237,400 | — | — |
| 2011-03-18 | $18.20 | $18.20 | 570,100 | — | — |
| 2011-03-17 | $17.29 | $17.29 | 201,200 | — | — |
| 2011-03-16 | $17.03 | $17.03 | 200,600 | — | — |
| 2011-03-15 | $17.19 | $17.19 | 169,200 | — | — |
| 2011-03-14 | $17.20 | $17.20 | 128,300 | — | — |
| 2011-03-11 | $17.37 | $17.37 | 152,200 | — | — |
| 2011-03-10 | $17.42 | $17.42 | 189,300 | — | — |
| 2011-03-09 | $17.56 | $17.56 | 131,000 | — | — |
| 2011-03-08 | $17.67 | $17.67 | 85,000 | — | — |
| 2011-03-07 | $17.25 | $17.25 | 98,600 | — | — |
| 2011-03-04 | $17.90 | $17.90 | 80,000 | — | — |
| 2011-03-03 | $18.34 | $18.34 | 145,300 | — | — |
| 2011-03-02 | $17.61 | $17.61 | 186,100 | — | — |
| 2011-03-01 | $17.49 | $17.49 | 170,300 | — | — |
| 2011-02-28 | $18.07 | $18.07 | 195,600 | — | — |
| 2011-02-25 | $18.06 | $18.06 | 93,100 | — | — |
| 2011-02-24 | $17.72 | $17.72 | 163,300 | — | — |
| 2011-02-23 | $17.59 | $17.59 | 241,100 | — | — |
| 2011-02-22 | $18.23 | $18.23 | 163,700 | — | — |
| 2011-02-18 | $18.78 | $18.78 | 270,100 | — | — |
| 2011-02-17 | $18.43 | $18.43 | 340,900 | — | — |
| 2011-02-16 | $18.75 | $18.75 | 290,500 | — | — |
| 2011-02-15 | $19.25 | $19.25 | 191,000 | — | — |
| 2011-02-14 | $19.32 | $19.32 | 114,700 | — | — |
| 2011-02-11 | $19.45 | $19.45 | 176,100 | — | — |
| 2011-02-10 | $19.66 | $19.66 | 155,900 | — | — |
| 2011-02-09 | $19.60 | $19.60 | 337,800 | — | — |
| 2011-02-08 | $19.29 | $19.29 | 163,300 | — | — |
| 2011-02-07 | $18.88 | $18.88 | 78,800 | — | — |
| 2011-02-04 | $18.56 | $18.56 | 101,300 | — | — |
| 2011-02-03 | $18.62 | $18.62 | 110,000 | — | — |
| 2011-02-02 | $18.86 | $18.86 | 70,600 | — | — |
| 2011-02-01 | $18.76 | $18.76 | 207,100 | — | — |
| 2011-01-31 | $18.29 | $18.29 | 128,100 | — | — |
| 2011-01-28 | $18.24 | $18.24 | 206,600 | — | — |
| 2011-01-27 | $18.93 | $18.93 | 103,400 | — | — |
| 2011-01-26 | $19.16 | $19.16 | 233,100 | — | — |
| 2011-01-25 | $19.03 | $19.03 | 187,600 | — | — |
| 2011-01-24 | $18.90 | $18.90 | 261,600 | — | — |
| 2011-01-21 | $18.02 | $18.02 | 243,100 | — | — |
| 2011-01-20 | $18.45 | $18.45 | 137,500 | — | — |
| 2011-01-19 | $18.85 | $18.85 | 165,400 | — | — |
| 2011-01-18 | $19.25 | $19.25 | 253,700 | — | — |
| 2011-01-14 | $19.04 | $19.04 | 157,800 | — | — |
| 2011-01-13 | $18.98 | $18.98 | 266,500 | — | — |
| 2011-01-12 | $19.11 | $19.11 | 273,400 | — | — |
| 2011-01-11 | $18.80 | $18.80 | 227,700 | — | — |
| 2011-01-10 | $18.53 | $18.53 | 269,600 | — | — |
| 2011-01-07 | $18.43 | $18.43 | 233,100 | — | — |
| 2011-01-06 | $18.23 | $18.23 | 346,400 | — | — |
| 2011-01-05 | $18.09 | $18.09 | 271,600 | — | — |
| 2011-01-04 | $17.99 | $17.99 | 290,700 | — | — |
| 2011-01-03 | $17.50 | $17.50 | 210,600 | — | — |