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
- 2001-07-05 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 | $16.81 | $21.61 | 500 | — | — |
| 2011-12-29 | $17.05 | $21.92 | 200 | — | — |
| 2011-12-28 | $17.10 | $21.99 | 0 | — | — |
| 2011-12-27 | $17.10 | $21.99 | 500 | — | — |
| 2011-12-23 | $17.10 | $21.99 | 800 | — | — |
| 2011-12-22 | $17.75 | $22.82 | 0 | — | — |
| 2011-12-21 | $17.75 | $22.82 | 0 | — | — |
| 2011-12-20 | $17.75 | $22.82 | 2,300 | — | — |
| 2011-12-19 | $17.35 | $22.31 | 400 | — | — |
| 2011-12-16 | $17.30 | $22.24 | 400 | — | — |
| 2011-12-15 | $17.70 | $22.76 | 0 | — | — |
| 2011-12-14 | $17.70 | $22.76 | 0 | — | — |
| 2011-12-13 | $17.70 | $22.76 | 400 | — | — |
| 2011-12-12 | $17.50 | $22.50 | 1,800 | — | — |
| 2011-12-09 | $17.35 | $22.31 | 0 | — | — |
| 2011-12-08 | $17.35 | $22.31 | 400 | — | — |
| 2011-12-07 | $17.50 | $22.50 | 0 | — | — |
| 2011-12-06 | $17.50 | $22.50 | 2,000 | — | — |
| 2011-12-05 | $17.50 | $22.50 | 4,800 | — | — |
| 2011-12-02 | $17.30 | $22.24 | 3,300 | — | — |
| 2011-12-01 | $17.30 | $22.24 | 500 | — | — |
| 2011-11-30 | $17.60 | $22.63 | 0 | — | — |
| 2011-11-29 | $17.60 | $22.63 | 2,000 | — | — |
| 2011-11-28 | $17.50 | $22.50 | 3,100 | — | — |
| 2011-11-25 | $17.70 | $22.76 | 200 | — | — |
| 2011-11-23 | $17.60 | $22.63 | 0 | — | — |
| 2011-11-22 | $17.60 | $22.63 | 600 | — | — |
| 2011-11-21 | $17.25 | $22.18 | 0 | — | — |
| 2011-11-18 | $17.25 | $22.18 | 0 | — | — |
| 2011-11-17 | $17.25 | $22.18 | 14,000 | — | — |
| 2011-11-16 | $17.50 | $22.50 | 200 | — | — |
| 2011-11-15 | $17.25 | $22.18 | 2,500 | — | — |
| 2011-11-14 | $17.10 | $21.99 | 200 | — | — |
| 2011-11-11 | $17.10 | $21.99 | 300 | — | — |
| 2011-11-10 | $17.05 | $21.92 | 0 | — | — |
| 2011-11-09 | $17.05 | $21.92 | 0 | — | — |
| 2011-11-08 | $17.05 | $21.92 | 0 | — | — |
| 2011-11-07 | $17.05 | $21.92 | 1,600 | — | — |
| 2011-11-04 | $16.95 | $21.79 | 19,600 | — | — |
| 2011-11-03 | $17.25 | $22.18 | 4,700 | — | — |
| 2011-11-02 | $17.25 | $22.18 | 1,100 | — | — |
| 2011-11-01 | $16.75 | $21.54 | 0 | — | — |
| 2011-10-31 | $16.75 | $21.54 | 0 | — | — |
| 2011-10-28 | $16.75 | $21.54 | 0 | — | — |
| 2011-10-27 | $16.75 | $21.31 | 0 | — | — |
| 2011-10-26 | $16.75 | $21.31 | 3,800 | — | — |
| 2011-10-25 | $16.37 | $20.82 | 400 | — | — |
| 2011-10-24 | $16.75 | $21.31 | 300 | — | — |
| 2011-10-21 | $16.50 | $20.99 | 0 | — | — |
| 2011-10-20 | $16.50 | $20.99 | 400 | — | — |
| 2011-10-19 | $16.35 | $20.80 | 1,200 | — | — |
| 2011-10-18 | $16.55 | $21.05 | 0 | — | — |
| 2011-10-17 | $16.55 | $21.05 | 0 | — | — |
| 2011-10-14 | $16.55 | $21.05 | 500 | — | — |
| 2011-10-13 | $16.35 | $20.80 | 0 | — | — |
| 2011-10-12 | $16.35 | $20.80 | 1,000 | — | — |
| 2011-10-11 | $16.60 | $21.12 | 0 | — | — |
| 2011-10-10 | $16.60 | $21.12 | 0 | — | — |
| 2011-10-07 | $16.60 | $21.12 | 0 | — | — |
| 2011-10-06 | $16.60 | $21.12 | 2,400 | — | — |
| 2011-10-05 | $16.60 | $21.12 | 0 | — | — |
| 2011-10-04 | $16.60 | $21.12 | 0 | — | — |
| 2011-10-03 | $16.60 | $21.12 | 2,700 | — | — |
| 2011-09-30 | $16.10 | $20.48 | 2,900 | — | — |
| 2011-09-29 | $17.00 | $21.62 | 0 | — | — |
| 2011-09-28 | $17.00 | $21.62 | 3,500 | — | — |
| 2011-09-27 | $16.75 | $21.31 | 300 | — | — |
| 2011-09-26 | $17.40 | $22.13 | 0 | — | — |
| 2011-09-23 | $17.40 | $22.13 | 300 | — | — |
| 2011-09-22 | $17.75 | $22.58 | 500 | — | — |
| 2011-09-21 | $18.25 | $23.21 | 1,300 | — | — |
| 2011-09-20 | $17.75 | $22.58 | 2,300 | — | — |
| 2011-09-19 | $17.90 | $22.77 | 3,800 | — | — |
| 2011-09-16 | $17.10 | $21.75 | 700 | — | — |
| 2011-09-15 | $17.10 | $21.75 | 0 | — | — |
| 2011-09-14 | $17.10 | $21.75 | 300 | — | — |
| 2011-09-13 | $17.40 | $22.13 | 3,900 | — | — |
| 2011-09-12 | $17.00 | $21.62 | 600 | — | — |
| 2011-09-09 | $17.25 | $21.94 | 0 | — | — |
| 2011-09-08 | $17.25 | $21.94 | 1,300 | — | — |
| 2011-09-07 | $16.85 | $21.43 | 400 | — | — |
| 2011-09-06 | $16.75 | $21.31 | 200 | — | — |
| 2011-09-02 | $16.75 | $21.31 | 300 | — | — |
| 2011-09-01 | $16.95 | $21.56 | 0 | — | — |
| 2011-08-31 | $16.95 | $21.56 | 1,200 | — | — |
| 2011-08-30 | $16.75 | $21.31 | 800 | — | — |
| 2011-08-29 | $16.95 | $21.56 | 3,000 | — | — |
| 2011-08-26 | $16.75 | $21.31 | 1,900 | — | — |
| 2011-08-25 | $16.75 | $21.31 | 33,400 | — | — |
| 2011-08-24 | $15.85 | $20.16 | 600 | — | — |
| 2011-08-23 | $15.50 | $19.72 | 500 | — | — |
| 2011-08-22 | $15.50 | $19.72 | 0 | — | — |
| 2011-08-19 | $15.50 | $19.72 | 1,100 | — | — |
| 2011-08-18 | $15.65 | $19.91 | 3,100 | — | — |
| 2011-08-17 | $15.75 | $20.03 | 1,400 | — | — |
| 2011-08-16 | $14.65 | $18.63 | 0 | — | — |
| 2011-08-15 | $14.65 | $18.63 | 1,500 | — | — |
| 2011-08-12 | $14.65 | $18.63 | 2,700 | — | — |
| 2011-08-11 | $15.65 | $19.91 | 600 | — | — |
| 2011-08-10 | $15.25 | $19.40 | 200 | — | — |
| 2011-08-09 | $15.75 | $20.03 | 400 | — | — |
| 2011-08-08 | $15.00 | $19.08 | 600 | — | — |
| 2011-08-05 | $15.55 | $19.78 | 400 | — | — |
| 2011-08-04 | $15.97 | $20.31 | 0 | — | — |
| 2011-08-03 | $15.97 | $20.31 | 0 | — | — |
| 2011-08-02 | $15.97 | $20.31 | 400 | — | — |
| 2011-08-01 | $16.30 | $20.73 | 0 | — | — |
| 2011-07-29 | $16.30 | $20.73 | 0 | — | — |
| 2011-07-28 | $16.30 | $20.73 | 11,600 | — | — |
| 2011-07-27 | $16.51 | $20.77 | 200 | — | — |
| 2011-07-26 | $15.95 | $20.07 | 400 | — | — |
| 2011-07-25 | $15.95 | $20.07 | 0 | — | — |
| 2011-07-22 | $15.95 | $20.07 | 0 | — | — |
| 2011-07-21 | $15.95 | $20.07 | 0 | — | — |
| 2011-07-20 | $15.95 | $20.07 | 8,400 | — | — |
| 2011-07-19 | $16.00 | $20.13 | 4,200 | — | — |
| 2011-07-18 | $16.15 | $20.32 | 800 | — | — |
| 2011-07-15 | $16.25 | $20.44 | 700 | — | — |
| 2011-07-14 | $16.25 | $20.44 | 500 | — | — |
| 2011-07-13 | $16.25 | $20.44 | 1,000 | — | — |
| 2011-07-12 | $16.20 | $20.38 | 100 | — | — |
| 2011-07-11 | $16.50 | $20.76 | 0 | — | — |
| 2011-07-08 | $16.50 | $20.76 | 200 | — | — |
| 2011-07-07 | $16.50 | $20.76 | 1,700 | — | — |
| 2011-07-06 | $16.30 | $20.51 | 4,200 | — | — |
| 2011-07-05 | $17.95 | $22.58 | 0 | — | — |
| 2011-07-01 | $17.95 | $22.58 | 0 | — | — |
| 2011-06-30 | $17.95 | $22.58 | 400 | — | — |
| 2011-06-29 | $17.50 | $22.02 | 0 | — | — |
| 2011-06-28 | $17.50 | $22.02 | 0 | — | — |
| 2011-06-27 | $17.50 | $22.02 | 600 | — | — |
| 2011-06-24 | $17.99 | $22.63 | 500 | — | — |
| 2011-06-23 | $18.00 | $22.65 | 600 | — | — |
| 2011-06-22 | $17.99 | $22.63 | 0 | — | — |
| 2011-06-21 | $17.99 | $22.63 | 0 | — | — |
| 2011-06-20 | $17.99 | $22.63 | 500 | — | — |
| 2011-06-17 | $17.99 | $22.63 | 600 | — | — |
| 2011-06-16 | $18.00 | $22.65 | 0 | — | — |
| 2011-06-15 | $18.00 | $22.65 | 0 | — | — |
| 2011-06-14 | $18.00 | $22.65 | 0 | — | — |
| 2011-06-13 | $18.00 | $22.65 | 0 | — | — |
| 2011-06-10 | $18.00 | $22.65 | 0 | — | — |
| 2011-06-09 | $18.00 | $22.65 | 3,000 | — | — |
| 2011-06-08 | $16.88 | $21.24 | 1,500 | — | — |
| 2011-06-07 | $16.90 | $21.26 | 12,500 | — | — |
| 2011-06-06 | $16.70 | $21.01 | 700 | — | — |
| 2011-06-03 | $17.00 | $21.39 | 0 | — | — |
| 2011-06-02 | $17.00 | $21.39 | 3,000 | — | — |
| 2011-06-01 | $17.00 | $21.39 | 900 | — | — |
| 2011-05-31 | $17.10 | $21.51 | 2,400 | — | — |
| 2011-05-27 | $17.20 | $21.64 | 300 | — | — |
| 2011-05-26 | $17.40 | $21.89 | 300 | — | — |
| 2011-05-25 | $17.09 | $21.50 | 400 | — | — |
| 2011-05-24 | $17.00 | $21.39 | 0 | — | — |
| 2011-05-23 | $17.00 | $21.39 | 0 | — | — |
| 2011-05-20 | $17.00 | $21.39 | 1,800 | — | — |
| 2011-05-19 | $16.75 | $21.07 | 2,400 | — | — |
| 2011-05-18 | $17.00 | $21.39 | 0 | — | — |
| 2011-05-17 | $17.00 | $21.39 | 2,500 | — | — |
| 2011-05-16 | $17.00 | $21.39 | 400 | — | — |
| 2011-05-13 | $17.50 | $22.02 | 0 | — | — |
| 2011-05-12 | $17.50 | $22.02 | 0 | — | — |
| 2011-05-11 | $17.50 | $22.02 | 0 | — | — |
| 2011-05-10 | $17.50 | $22.02 | 0 | — | — |
| 2011-05-09 | $17.50 | $22.02 | 200 | — | — |
| 2011-05-06 | $17.00 | $21.39 | 0 | — | — |
| 2011-05-05 | $17.00 | $21.39 | 0 | — | — |
| 2011-05-04 | $17.00 | $21.39 | 0 | — | — |
| 2011-05-03 | $17.00 | $21.39 | 24,100 | — | — |
| 2011-05-02 | $16.50 | $20.76 | 9,300 | — | — |
| 2011-04-29 | $16.50 | $20.76 | 600 | — | — |
| 2011-04-28 | $16.00 | $20.13 | 400 | — | — |
| 2011-04-27 | $15.80 | $19.88 | 0 | — | — |
| 2011-04-26 | $15.80 | $19.65 | 700 | — | — |
| 2011-04-25 | $15.75 | $19.59 | 700 | — | — |
| 2011-04-21 | $16.00 | $19.90 | 700 | — | — |
| 2011-04-20 | $16.00 | $19.90 | 0 | — | — |
| 2011-04-19 | $16.00 | $19.90 | 600 | — | — |
| 2011-04-18 | $16.50 | $20.52 | 800 | — | — |
| 2011-04-15 | $16.00 | $19.90 | 4,800 | — | — |
| 2011-04-14 | $16.00 | $19.90 | 1,900 | — | — |
| 2011-04-13 | $16.20 | $20.15 | 0 | — | — |
| 2011-04-12 | $16.20 | $20.15 | 400 | — | — |
| 2011-04-11 | $16.50 | $20.52 | 1,700 | — | — |
| 2011-04-08 | $16.20 | $20.15 | 200 | — | — |
| 2011-04-07 | $16.00 | $19.90 | 1,300 | — | — |
| 2011-04-06 | $16.14 | $20.07 | 800 | — | — |
| 2011-04-05 | $16.11 | $20.04 | 1,900 | — | — |
| 2011-04-04 | $16.20 | $20.15 | 200 | — | — |
| 2011-04-01 | $16.22 | $20.17 | 0 | — | — |
| 2011-03-31 | $16.22 | $20.17 | 5,100 | — | — |
| 2011-03-30 | $16.30 | $20.27 | 0 | — | — |
| 2011-03-29 | $16.30 | $20.27 | 500 | — | — |
| 2011-03-28 | $16.30 | $20.27 | 0 | — | — |
| 2011-03-25 | $16.30 | $20.27 | 600 | — | — |
| 2011-03-24 | $16.30 | $20.27 | 0 | — | — |
| 2011-03-23 | $16.30 | $20.27 | 300 | — | — |
| 2011-03-22 | $16.30 | $20.27 | 2,000 | — | — |
| 2011-03-21 | $16.15 | $20.09 | 1,700 | — | — |
| 2011-03-18 | $16.65 | $20.71 | 0 | — | — |
| 2011-03-17 | $16.65 | $20.71 | 200 | — | — |
| 2011-03-16 | $16.50 | $20.52 | 800 | — | — |
| 2011-03-15 | $16.30 | $20.27 | 1,900 | — | — |
| 2011-03-14 | $16.85 | $20.96 | 0 | — | — |
| 2011-03-11 | $16.85 | $20.96 | 0 | — | — |
| 2011-03-10 | $16.85 | $20.96 | 0 | — | — |
| 2011-03-09 | $16.85 | $20.96 | 0 | — | — |
| 2011-03-08 | $16.85 | $20.96 | 0 | — | — |
| 2011-03-07 | $16.85 | $20.96 | 0 | — | — |
| 2011-03-04 | $16.85 | $20.96 | 0 | — | — |
| 2011-03-03 | $16.85 | $20.96 | 0 | — | — |
| 2011-03-02 | $16.85 | $20.96 | 4,100 | — | — |
| 2011-03-01 | $16.80 | $20.90 | 1,900 | — | — |
| 2011-02-28 | $16.80 | $20.90 | 1,000 | — | — |
| 2011-02-25 | $17.35 | $21.58 | 0 | — | — |
| 2011-02-24 | $17.35 | $21.58 | 0 | — | — |
| 2011-02-23 | $17.35 | $21.58 | 100 | — | — |
| 2011-02-22 | $17.35 | $21.58 | 200 | — | — |
| 2011-02-18 | $17.20 | $21.39 | 12,000 | — | — |
| 2011-02-17 | $17.45 | $21.70 | 1,200 | — | — |
| 2011-02-16 | $17.54 | $21.82 | 1,100 | — | — |
| 2011-02-15 | $17.50 | $21.77 | 5,700 | — | — |
| 2011-02-14 | $17.15 | $21.33 | 1,500 | — | — |
| 2011-02-11 | $16.45 | $20.46 | 0 | — | — |
| 2011-02-10 | $16.45 | $20.46 | 0 | — | — |
| 2011-02-09 | $16.45 | $20.46 | 1,200 | — | — |
| 2011-02-08 | $16.25 | $20.21 | 3,500 | — | — |
| 2011-02-07 | $16.30 | $20.27 | 0 | — | — |
| 2011-02-04 | $16.30 | $20.05 | 0 | — | — |
| 2011-02-03 | $16.30 | $20.05 | 0 | — | — |
| 2011-02-02 | $16.30 | $20.05 | 0 | — | — |
| 2011-02-01 | $16.30 | $20.05 | 2,300 | — | — |
| 2011-01-31 | $16.20 | $19.93 | 1,500 | — | — |
| 2011-01-28 | $16.10 | $19.80 | 1,200 | — | — |
| 2011-01-27 | $16.50 | $20.30 | 3,700 | — | — |
| 2011-01-26 | $16.03 | $19.72 | 400 | — | — |
| 2011-01-25 | $16.03 | $19.72 | 300 | — | — |
| 2011-01-24 | $16.24 | $19.98 | 0 | — | — |
| 2011-01-21 | $16.24 | $19.98 | 0 | — | — |
| 2011-01-20 | $16.24 | $19.98 | 0 | — | — |
| 2011-01-19 | $16.24 | $19.98 | 0 | — | — |
| 2011-01-18 | $16.24 | $19.98 | 300 | — | — |
| 2011-01-14 | $16.25 | $19.99 | 600 | — | — |
| 2011-01-13 | $16.50 | $20.30 | 1,700 | — | — |
| 2011-01-12 | $16.05 | $19.74 | 0 | — | — |
| 2011-01-11 | $16.05 | $19.74 | 200 | — | — |
| 2011-01-10 | $16.00 | $19.68 | 0 | — | — |
| 2011-01-07 | $16.00 | $19.68 | 0 | — | — |
| 2011-01-06 | $16.00 | $19.68 | 0 | — | — |
| 2011-01-05 | $16.00 | $19.68 | 5,700 | — | — |
| 2011-01-04 | $16.25 | $19.99 | 2,400 | — | — |
| 2011-01-03 | $16.50 | $20.30 | 200 | — | — |