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
- 2010-10-08 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 | $17.17 | $20.09 | 28,400 | — | — |
| 2011-12-29 | $17.10 | $20.00 | 56,200 | — | — |
| 2011-12-28 | $17.15 | $20.06 | 21,100 | — | — |
| 2011-12-27 | $17.14 | $20.05 | 28,000 | — | — |
| 2011-12-23 | $17.15 | $20.06 | 19,000 | — | — |
| 2011-12-22 | $17.08 | $19.98 | 48,800 | — | — |
| 2011-12-21 | $17.07 | $19.97 | 75,400 | — | — |
| 2011-12-20 | $17.18 | $20.10 | 95,600 | — | — |
| 2011-12-19 | $16.98 | $19.86 | 66,700 | — | — |
| 2011-12-16 | $17.00 | $19.89 | 81,900 | — | — |
| 2011-12-15 | $16.97 | $19.85 | 19,600 | — | — |
| 2011-12-14 | $16.91 | $19.78 | 11,400 | — | — |
| 2011-12-13 | $17.34 | $20.29 | 21,900 | — | — |
| 2011-12-12 | $17.18 | $20.10 | 24,800 | — | — |
| 2011-12-09 | $17.15 | $20.06 | 58,900 | — | — |
| 2011-12-08 | $17.06 | $19.96 | 16,900 | — | — |
| 2011-12-07 | $17.10 | $20.00 | 6,900 | — | — |
| 2011-12-06 | $17.05 | $19.95 | 32,500 | — | — |
| 2011-12-05 | $16.92 | $19.79 | 24,400 | — | — |
| 2011-12-02 | $17.15 | $20.06 | 17,600 | — | — |
| 2011-12-01 | $16.85 | $19.71 | 27,200 | — | — |
| 2011-11-30 | $17.24 | $20.17 | 27,100 | — | — |
| 2011-11-29 | $17.00 | $19.89 | 70,900 | — | — |
| 2011-11-28 | $17.04 | $19.47 | 32,100 | — | — |
| 2011-11-25 | $16.96 | $19.38 | 15,300 | — | — |
| 2011-11-23 | $17.00 | $19.42 | 15,800 | — | — |
| 2011-11-22 | $17.12 | $19.56 | 18,400 | — | — |
| 2011-11-21 | $17.26 | $19.72 | 20,300 | — | — |
| 2011-11-18 | $17.37 | $19.84 | 26,400 | — | — |
| 2011-11-17 | $17.56 | $20.06 | 27,600 | — | — |
| 2011-11-16 | $17.95 | $20.51 | 8,400 | — | — |
| 2011-11-15 | $17.86 | $20.40 | 3,400 | — | — |
| 2011-11-14 | $17.83 | $20.37 | 17,000 | — | — |
| 2011-11-11 | $17.90 | $20.45 | 16,200 | — | — |
| 2011-11-10 | $17.97 | $20.53 | 8,700 | — | — |
| 2011-11-09 | $18.01 | $20.57 | 37,100 | — | — |
| 2011-11-08 | $18.07 | $20.64 | 12,300 | — | — |
| 2011-11-07 | $18.25 | $20.85 | 27,300 | — | — |
| 2011-11-04 | $18.57 | $21.21 | 15,000 | — | — |
| 2011-11-03 | $18.28 | $20.88 | 16,500 | — | — |
| 2011-11-02 | $18.32 | $20.93 | 7,700 | — | — |
| 2011-11-01 | $18.05 | $20.62 | 20,100 | — | — |
| 2011-10-31 | $18.23 | $20.83 | 10,400 | — | — |
| 2011-10-28 | $18.36 | $20.97 | 4,500 | — | — |
| 2011-10-27 | $18.35 | $20.96 | 23,200 | — | — |
| 2011-10-26 | $18.17 | $20.76 | 13,700 | — | — |
| 2011-10-25 | $17.92 | $20.47 | 13,400 | — | — |
| 2011-10-24 | $17.96 | $20.52 | 21,100 | — | — |
| 2011-10-21 | $17.89 | $20.44 | 20,500 | — | — |
| 2011-10-20 | $17.64 | $20.15 | 11,700 | — | — |
| 2011-10-19 | $17.85 | $20.39 | 14,200 | — | — |
| 2011-10-18 | $17.75 | $20.28 | 19,200 | — | — |
| 2011-10-17 | $17.40 | $19.88 | 14,200 | — | — |
| 2011-10-14 | $17.59 | $20.09 | 10,100 | — | — |
| 2011-10-13 | $17.39 | $19.87 | 12,600 | — | — |
| 2011-10-12 | $17.72 | $20.24 | 28,600 | — | — |
| 2011-10-11 | $17.92 | $20.47 | 10,000 | — | — |
| 2011-10-10 | $18.05 | $20.62 | 17,800 | — | — |
| 2011-10-07 | $17.37 | $19.84 | 42,000 | — | — |
| 2011-10-06 | $16.68 | $19.06 | 11,000 | — | — |
| 2011-10-05 | $16.42 | $18.76 | 21,100 | — | — |
| 2011-10-04 | $16.23 | $18.54 | 31,800 | — | — |
| 2011-10-03 | $16.55 | $18.91 | 56,700 | — | — |
| 2011-09-30 | $17.18 | $19.63 | 21,700 | — | — |
| 2011-09-29 | $17.22 | $19.67 | 33,300 | — | — |
| 2011-09-28 | $16.97 | $19.39 | 14,900 | — | — |
| 2011-09-27 | $17.20 | $19.65 | 40,900 | — | — |
| 2011-09-26 | $17.06 | $19.49 | 17,800 | — | — |
| 2011-09-23 | $16.69 | $19.07 | 39,600 | — | — |
| 2011-09-22 | $17.01 | $19.43 | 39,800 | — | — |
| 2011-09-21 | $17.45 | $19.93 | 22,100 | — | — |
| 2011-09-20 | $17.50 | $19.99 | 30,100 | — | — |
| 2011-09-19 | $17.56 | $20.06 | 22,500 | — | — |
| 2011-09-16 | $17.70 | $20.22 | 57,200 | — | — |
| 2011-09-15 | $17.63 | $20.14 | 21,900 | — | — |
| 2011-09-14 | $17.50 | $19.99 | 21,800 | — | — |
| 2011-09-13 | $17.38 | $19.85 | 48,900 | — | — |
| 2011-09-12 | $17.19 | $19.64 | 34,600 | — | — |
| 2011-09-09 | $17.21 | $19.66 | 36,400 | — | — |
| 2011-09-08 | $17.09 | $19.52 | 54,900 | — | — |
| 2011-09-07 | $17.10 | $19.54 | 53,300 | — | — |
| 2011-09-06 | $17.16 | $19.60 | 23,700 | — | — |
| 2011-09-02 | $17.20 | $19.65 | 21,100 | — | — |
| 2011-09-01 | $17.65 | $20.16 | 72,800 | — | — |
| 2011-08-31 | $17.79 | $20.32 | 65,200 | — | — |
| 2011-08-30 | $17.71 | $20.23 | 17,400 | — | — |
| 2011-08-29 | $17.78 | $19.85 | 140,700 | — | — |
| 2011-08-26 | $17.48 | $19.52 | 40,600 | — | — |
| 2011-08-25 | $17.45 | $19.49 | 24,200 | — | — |
| 2011-08-24 | $17.78 | $19.85 | 182,200 | — | — |
| 2011-08-23 | $17.90 | $19.99 | 65,200 | — | — |
| 2011-08-22 | $18.30 | $20.44 | 15,900 | — | — |
| 2011-08-19 | $18.29 | $20.42 | 21,900 | — | — |
| 2011-08-18 | $18.67 | $20.85 | 31,200 | — | — |
| 2011-08-17 | $19.33 | $21.59 | 20,100 | — | — |
| 2011-08-16 | $18.91 | $21.12 | 88,200 | — | — |
| 2011-08-15 | $19.05 | $21.27 | 23,700 | — | — |
| 2011-08-12 | $18.16 | $20.28 | 10,600 | — | — |
| 2011-08-11 | $18.53 | $20.69 | 33,900 | — | — |
| 2011-08-10 | $18.20 | $20.32 | 112,300 | — | — |
| 2011-08-09 | $18.39 | $20.54 | 79,500 | — | — |
| 2011-08-08 | $18.00 | $20.10 | 108,900 | — | — |
| 2011-08-05 | $18.86 | $21.06 | 103,300 | — | — |
| 2011-08-04 | $19.74 | $22.04 | 46,000 | — | — |
| 2011-08-03 | $20.43 | $22.81 | 41,900 | — | — |
| 2011-08-02 | $19.97 | $22.30 | 31,200 | — | — |
| 2011-08-01 | $20.09 | $22.43 | 31,800 | — | — |
| 2011-07-29 | $19.63 | $21.92 | 57,800 | — | — |
| 2011-07-28 | $19.88 | $22.20 | 29,600 | — | — |
| 2011-07-27 | $19.80 | $22.11 | 30,000 | — | — |
| 2011-07-26 | $20.22 | $22.58 | 15,600 | — | — |
| 2011-07-25 | $20.44 | $22.83 | 10,700 | — | — |
| 2011-07-22 | $20.47 | $22.86 | 34,700 | — | — |
| 2011-07-21 | $20.51 | $22.90 | 11,800 | — | — |
| 2011-07-20 | $20.57 | $22.97 | 20,200 | — | — |
| 2011-07-19 | $20.52 | $22.91 | 28,500 | — | — |
| 2011-07-18 | $20.70 | $23.12 | 10,300 | — | — |
| 2011-07-15 | $20.67 | $23.08 | 11,700 | — | — |
| 2011-07-14 | $20.70 | $23.12 | 34,700 | — | — |
| 2011-07-13 | $21.00 | $23.45 | 29,900 | — | — |
| 2011-07-12 | $21.00 | $23.45 | 58,200 | — | — |
| 2011-07-11 | $21.39 | $23.89 | 21,400 | — | — |
| 2011-07-08 | $21.60 | $24.12 | 41,900 | — | — |
| 2011-07-07 | $21.59 | $24.11 | 55,700 | — | — |
| 2011-07-06 | $20.86 | $23.29 | 9,100 | — | — |
| 2011-07-05 | $20.93 | $23.37 | 20,100 | — | — |
| 2011-07-01 | $21.05 | $23.51 | 14,800 | — | — |
| 2011-06-30 | $21.05 | $23.51 | 33,100 | — | — |
| 2011-06-29 | $20.85 | $23.28 | 15,700 | — | — |
| 2011-06-28 | $20.86 | $23.29 | 28,300 | — | — |
| 2011-06-27 | $20.84 | $23.27 | 17,500 | — | — |
| 2011-06-24 | $20.89 | $23.33 | 41,800 | — | — |
| 2011-06-23 | $21.04 | $23.50 | 21,400 | — | — |
| 2011-06-22 | $20.98 | $23.43 | 25,200 | — | — |
| 2011-06-21 | $20.97 | $23.42 | 46,200 | — | — |
| 2011-06-20 | $20.99 | $23.44 | 10,700 | — | — |
| 2011-06-17 | $21.15 | $23.62 | 53,200 | — | — |
| 2011-06-16 | $21.12 | $23.58 | 66,100 | — | — |
| 2011-06-15 | $21.01 | $23.46 | 65,000 | — | — |
| 2011-06-14 | $21.37 | $23.86 | 64,500 | — | — |
| 2011-06-13 | $21.56 | $24.08 | 97,500 | — | — |
| 2011-06-10 | $22.16 | $24.75 | 42,200 | — | — |
| 2011-06-09 | $22.03 | $24.60 | 28,100 | — | — |
| 2011-06-08 | $22.02 | $24.59 | 30,200 | — | — |
| 2011-06-07 | $22.08 | $24.66 | 34,600 | — | — |
| 2011-06-06 | $22.03 | $24.60 | 20,300 | — | — |
| 2011-06-03 | $22.10 | $24.68 | 36,900 | — | — |
| 2011-06-02 | $21.94 | $24.50 | 25,700 | — | — |
| 2011-06-01 | $21.96 | $24.52 | 38,900 | — | — |
| 2011-05-31 | $21.97 | $24.53 | 32,300 | — | — |
| 2011-05-27 | $21.93 | $24.49 | 40,500 | — | — |
| 2011-05-26 | $22.19 | $24.33 | 30,800 | — | — |
| 2011-05-25 | $22.23 | $24.38 | 26,600 | — | — |
| 2011-05-24 | $22.13 | $24.27 | 50,700 | — | — |
| 2011-05-23 | $21.97 | $24.09 | 55,800 | — | — |
| 2011-05-20 | $22.06 | $24.19 | 66,100 | — | — |
| 2011-05-19 | $21.81 | $23.92 | 167,300 | — | — |
| 2011-05-18 | $21.85 | $23.96 | 113,900 | — | — |
| 2011-05-17 | $21.94 | $24.06 | 99,300 | — | — |
| 2011-05-16 | $21.96 | $24.08 | 113,700 | — | — |
| 2011-05-13 | $22.26 | $24.41 | 69,200 | — | — |
| 2011-05-12 | $22.40 | $24.56 | 175,000 | — | — |
| 2011-05-11 | $22.54 | $24.72 | 65,000 | — | — |
| 2011-05-10 | $22.70 | $24.89 | 158,200 | — | — |
| 2011-05-09 | $22.99 | $25.21 | 94,000 | — | — |
| 2011-05-06 | $22.76 | $24.96 | 79,700 | — | — |
| 2011-05-05 | $22.61 | $24.79 | 30,000 | — | — |
| 2011-05-04 | $22.63 | $24.82 | 98,000 | — | — |
| 2011-05-03 | $22.73 | $24.92 | 54,000 | — | — |
| 2011-05-02 | $22.71 | $24.90 | 83,000 | — | — |
| 2011-04-29 | $22.74 | $24.94 | 87,000 | — | — |
| 2011-04-28 | $23.15 | $25.39 | 52,900 | — | — |
| 2011-04-27 | $22.86 | $25.07 | 89,000 | — | — |
| 2011-04-26 | $22.99 | $25.21 | 41,400 | — | — |
| 2011-04-25 | $22.96 | $25.18 | 60,800 | — | — |
| 2011-04-21 | $22.65 | $24.84 | 36,000 | — | — |
| 2011-04-20 | $22.50 | $24.67 | 44,000 | — | — |
| 2011-04-19 | $22.63 | $24.82 | 41,000 | — | — |
| 2011-04-18 | $22.45 | $24.62 | 56,800 | — | — |
| 2011-04-15 | $22.88 | $25.09 | 27,600 | — | — |
| 2011-04-14 | $22.46 | $24.63 | 51,300 | — | — |
| 2011-04-13 | $22.19 | $24.33 | 34,800 | — | — |
| 2011-04-12 | $22.20 | $24.34 | 54,400 | — | — |
| 2011-04-11 | $22.30 | $24.45 | 57,400 | — | — |
| 2011-04-08 | $22.43 | $24.60 | 39,200 | — | — |
| 2011-04-07 | $22.75 | $24.95 | 27,200 | — | — |
| 2011-04-06 | $22.56 | $24.74 | 79,600 | — | — |
| 2011-04-05 | $22.48 | $24.65 | 91,700 | — | — |
| 2011-04-04 | $22.87 | $25.08 | 47,600 | — | — |
| 2011-04-01 | $22.93 | $25.14 | 21,700 | — | — |
| 2011-03-31 | $23.05 | $25.28 | 32,500 | — | — |
| 2011-03-30 | $23.01 | $25.23 | 20,400 | — | — |
| 2011-03-29 | $23.00 | $25.22 | 31,400 | — | — |
| 2011-03-28 | $23.14 | $25.37 | 34,600 | — | — |
| 2011-03-25 | $23.09 | $25.32 | 39,300 | — | — |
| 2011-03-24 | $22.93 | $25.14 | 18,500 | — | — |
| 2011-03-23 | $22.95 | $25.17 | 39,000 | — | — |
| 2011-03-22 | $22.88 | $25.09 | 42,300 | — | — |
| 2011-03-21 | $23.00 | $25.22 | 76,800 | — | — |
| 2011-03-18 | $23.27 | $25.52 | 59,400 | — | — |
| 2011-03-17 | $23.04 | $25.26 | 60,400 | — | — |
| 2011-03-16 | $23.15 | $25.39 | 80,500 | — | — |
| 2011-03-15 | $23.22 | $25.46 | 86,900 | — | — |
| 2011-03-14 | $23.33 | $25.58 | 28,800 | — | — |
| 2011-03-11 | $23.42 | $25.68 | 37,400 | — | — |
| 2011-03-10 | $23.43 | $25.69 | 35,800 | — | — |
| 2011-03-09 | $23.46 | $25.73 | 13,900 | — | — |
| 2011-03-08 | $23.50 | $25.77 | 34,900 | — | — |
| 2011-03-07 | $23.49 | $25.76 | 80,000 | — | — |
| 2011-03-04 | $23.25 | $25.50 | 85,000 | — | — |
| 2011-03-03 | $23.39 | $25.65 | 68,600 | — | — |
| 2011-03-02 | $23.29 | $25.54 | 62,600 | — | — |
| 2011-03-01 | $23.32 | $25.57 | 68,300 | — | — |
| 2011-02-28 | $23.56 | $25.84 | 105,600 | — | — |
| 2011-02-25 | $23.00 | $25.22 | 105,600 | — | — |
| 2011-02-24 | $24.00 | $24.88 | 250,700 | — | — |
| 2011-02-23 | $24.00 | $24.88 | 204,300 | — | — |
| 2011-02-22 | $24.09 | $24.97 | 290,600 | — | — |
| 2011-02-18 | $24.24 | $25.13 | 177,400 | — | — |
| 2011-02-17 | $24.15 | $25.04 | 148,300 | — | — |
| 2011-02-16 | $24.37 | $25.26 | 143,800 | — | — |
| 2011-02-15 | $24.33 | $25.22 | 84,600 | — | — |
| 2011-02-14 | $24.34 | $25.23 | 197,100 | — | — |
| 2011-02-11 | $23.93 | $24.81 | 295,900 | — | — |
| 2011-02-10 | $22.76 | $23.60 | 63,100 | — | — |
| 2011-02-09 | $22.80 | $23.64 | 41,500 | — | — |
| 2011-02-08 | $22.65 | $23.48 | 92,000 | — | — |
| 2011-02-07 | $22.60 | $23.43 | 28,900 | — | — |
| 2011-02-04 | $22.45 | $23.27 | 10,100 | — | — |
| 2011-02-03 | $22.50 | $23.33 | 59,900 | — | — |
| 2011-02-02 | $22.00 | $22.81 | 108,200 | — | — |
| 2011-02-01 | $22.20 | $23.02 | 106,400 | — | — |
| 2011-01-31 | $22.21 | $23.03 | 29,700 | — | — |
| 2011-01-28 | $22.20 | $23.02 | 30,000 | — | — |
| 2011-01-27 | $22.21 | $23.03 | 58,100 | — | — |
| 2011-01-26 | $22.17 | $22.98 | 40,500 | — | — |
| 2011-01-25 | $22.34 | $23.16 | 9,700 | — | — |
| 2011-01-24 | $22.25 | $23.07 | 44,300 | — | — |
| 2011-01-21 | $22.30 | $23.12 | 24,800 | — | — |
| 2011-01-20 | $22.41 | $23.23 | 8,800 | — | — |
| 2011-01-19 | $22.60 | $23.43 | 9,800 | — | — |
| 2011-01-18 | $22.25 | $23.07 | 9,900 | — | — |
| 2011-01-14 | $22.25 | $23.07 | 34,600 | — | — |
| 2011-01-13 | $22.32 | $23.14 | 27,900 | — | — |
| 2011-01-12 | $22.18 | $22.99 | 80,700 | — | — |
| 2011-01-11 | $22.22 | $23.04 | 59,900 | — | — |
| 2011-01-10 | $22.24 | $23.06 | 70,000 | — | — |
| 2011-01-07 | $22.28 | $23.10 | 14,000 | — | — |
| 2011-01-06 | $22.15 | $22.96 | 6,500 | — | — |
| 2011-01-05 | $22.15 | $22.96 | 10,800 | — | — |
| 2011-01-04 | $22.19 | $23.00 | 21,000 | — | — |
| 2011-01-03 | $22.19 | $23.00 | 18,300 | — | — |