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
- 2007-01-31 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 | $18.09 | $19.51 | 114,200 | — | — |
| 2011-12-29 | $18.10 | $19.52 | 183,900 | — | — |
| 2011-12-28 | $17.99 | $19.41 | 235,000 | — | — |
| 2011-12-27 | $18.43 | $19.88 | 141,800 | — | — |
| 2011-12-23 | $18.44 | $19.89 | 138,700 | — | — |
| 2011-12-22 | $18.19 | $19.62 | 156,000 | — | — |
| 2011-12-21 | $18.11 | $19.54 | 135,200 | — | — |
| 2011-12-20 | $17.85 | $19.26 | 202,800 | — | — |
| 2011-12-19 | $16.92 | $18.25 | 274,800 | — | — |
| 2011-12-16 | $17.58 | $18.96 | 476,600 | — | — |
| 2011-12-15 | $17.40 | $18.77 | 159,000 | — | — |
| 2011-12-14 | $17.15 | $18.50 | 155,000 | — | — |
| 2011-12-13 | $17.06 | $18.40 | 195,300 | — | — |
| 2011-12-12 | $17.37 | $18.74 | 247,400 | — | — |
| 2011-12-09 | $17.84 | $19.24 | 235,200 | — | — |
| 2011-12-08 | $17.24 | $18.60 | 148,700 | — | — |
| 2011-12-07 | $17.74 | $19.14 | 132,300 | — | — |
| 2011-12-06 | $17.73 | $19.13 | 214,300 | — | — |
| 2011-12-05 | $17.43 | $18.80 | 226,300 | — | — |
| 2011-12-02 | $17.44 | $18.81 | 148,200 | — | — |
| 2011-12-01 | $17.27 | $18.63 | 238,300 | — | — |
| 2011-11-30 | $17.37 | $18.74 | 406,800 | — | — |
| 2011-11-29 | $16.65 | $17.96 | 268,000 | — | — |
| 2011-11-28 | $16.38 | $17.67 | 241,700 | — | — |
| 2011-11-25 | $15.63 | $16.86 | 143,300 | — | — |
| 2011-11-23 | $15.50 | $16.72 | 289,300 | — | — |
| 2011-11-22 | $16.16 | $17.43 | 188,500 | — | — |
| 2011-11-21 | $16.28 | $17.56 | 237,700 | — | — |
| 2011-11-18 | $16.61 | $17.92 | 241,100 | — | — |
| 2011-11-17 | $16.62 | $17.93 | 257,800 | — | — |
| 2011-11-16 | $16.47 | $17.77 | 449,200 | — | — |
| 2011-11-15 | $16.60 | $17.91 | 299,400 | — | — |
| 2011-11-14 | $16.81 | $18.13 | 343,400 | — | — |
| 2011-11-11 | $17.19 | $18.48 | 272,300 | — | — |
| 2011-11-10 | $16.99 | $18.26 | 567,800 | — | — |
| 2011-11-09 | $16.72 | $17.97 | 271,200 | — | — |
| 2011-11-08 | $17.33 | $18.63 | 278,700 | — | — |
| 2011-11-07 | $17.25 | $18.54 | 260,600 | — | — |
| 2011-11-04 | $17.22 | $18.51 | 584,600 | — | — |
| 2011-11-03 | $17.43 | $18.74 | 693,200 | — | — |
| 2011-11-02 | $16.30 | $17.52 | 373,000 | — | — |
| 2011-11-01 | $15.76 | $16.94 | 332,900 | — | — |
| 2011-10-31 | $16.22 | $17.44 | 385,500 | — | — |
| 2011-10-28 | $16.30 | $17.52 | 352,800 | — | — |
| 2011-10-27 | $16.40 | $17.63 | 530,500 | — | — |
| 2011-10-26 | $15.77 | $16.95 | 348,300 | — | — |
| 2011-10-25 | $15.92 | $17.11 | 220,200 | — | — |
| 2011-10-24 | $15.98 | $17.18 | 241,900 | — | — |
| 2011-10-21 | $15.32 | $16.47 | 227,800 | — | — |
| 2011-10-20 | $15.01 | $16.14 | 221,600 | — | — |
| 2011-10-19 | $14.83 | $15.94 | 217,200 | — | — |
| 2011-10-18 | $14.65 | $15.75 | 333,400 | — | — |
| 2011-10-17 | $14.20 | $15.26 | 220,800 | — | — |
| 2011-10-14 | $14.32 | $15.39 | 218,800 | — | — |
| 2011-10-13 | $14.10 | $15.16 | 286,400 | — | — |
| 2011-10-12 | $14.29 | $15.36 | 331,500 | — | — |
| 2011-10-11 | $14.17 | $15.23 | 239,700 | — | — |
| 2011-10-10 | $13.81 | $14.85 | 203,100 | — | — |
| 2011-10-07 | $13.13 | $14.11 | 237,400 | — | — |
| 2011-10-06 | $13.39 | $14.39 | 235,000 | — | — |
| 2011-10-05 | $13.32 | $14.32 | 249,900 | — | — |
| 2011-10-04 | $13.18 | $14.17 | 391,600 | — | — |
| 2011-10-03 | $12.09 | $13.00 | 271,700 | — | — |
| 2011-09-30 | $12.76 | $13.72 | 262,100 | — | — |
| 2011-09-29 | $13.07 | $14.05 | 247,700 | — | — |
| 2011-09-28 | $12.38 | $13.31 | 336,700 | — | — |
| 2011-09-27 | $12.31 | $13.23 | 479,700 | — | — |
| 2011-09-26 | $12.13 | $13.04 | 257,700 | — | — |
| 2011-09-23 | $11.43 | $12.29 | 318,900 | — | — |
| 2011-09-22 | $11.89 | $12.78 | 292,700 | — | — |
| 2011-09-21 | $11.72 | $12.60 | 230,700 | — | — |
| 2011-09-20 | $12.21 | $13.13 | 210,700 | — | — |
| 2011-09-19 | $12.28 | $13.20 | 221,700 | — | — |
| 2011-09-16 | $12.51 | $13.45 | 281,300 | — | — |
| 2011-09-15 | $12.55 | $13.49 | 185,300 | — | — |
| 2011-09-14 | $12.43 | $13.36 | 288,400 | — | — |
| 2011-09-13 | $12.04 | $12.94 | 260,400 | — | — |
| 2011-09-12 | $11.93 | $12.82 | 263,200 | — | — |
| 2011-09-09 | $11.70 | $12.58 | 341,200 | — | — |
| 2011-09-08 | $11.90 | $12.79 | 276,700 | — | — |
| 2011-09-07 | $11.92 | $12.81 | 251,600 | — | — |
| 2011-09-06 | $11.39 | $12.24 | 279,600 | — | — |
| 2011-09-02 | $11.20 | $12.04 | 253,200 | — | — |
| 2011-09-01 | $11.84 | $12.73 | 337,100 | — | — |
| 2011-08-31 | $12.23 | $13.15 | 274,300 | — | — |
| 2011-08-30 | $12.13 | $13.04 | 266,900 | — | — |
| 2011-08-29 | $11.87 | $12.76 | 249,600 | — | — |
| 2011-08-26 | $11.03 | $11.86 | 284,300 | — | — |
| 2011-08-25 | $10.93 | $11.75 | 197,600 | — | — |
| 2011-08-24 | $11.37 | $12.22 | 300,400 | — | — |
| 2011-08-23 | $11.12 | $11.95 | 461,900 | — | — |
| 2011-08-22 | $11.02 | $11.85 | 332,200 | — | — |
| 2011-08-19 | $11.56 | $12.43 | 237,600 | — | — |
| 2011-08-18 | $11.81 | $12.70 | 253,200 | — | — |
| 2011-08-17 | $12.29 | $13.21 | 162,100 | — | — |
| 2011-08-16 | $12.16 | $13.07 | 269,300 | — | — |
| 2011-08-15 | $12.50 | $13.44 | 307,000 | — | — |
| 2011-08-12 | $12.57 | $13.51 | 251,200 | — | — |
| 2011-08-11 | $12.94 | $13.85 | 234,400 | — | — |
| 2011-08-10 | $12.26 | $13.12 | 331,400 | — | — |
| 2011-08-09 | $12.87 | $13.77 | 496,100 | — | — |
| 2011-08-08 | $12.37 | $13.24 | 551,500 | — | — |
| 2011-08-05 | $13.34 | $14.27 | 486,500 | — | — |
| 2011-08-04 | $14.02 | $15.00 | 377,000 | — | — |
| 2011-08-03 | $14.90 | $15.94 | 265,700 | — | — |
| 2011-08-02 | $15.00 | $16.05 | 195,600 | — | — |
| 2011-08-01 | $14.93 | $15.97 | 201,100 | — | — |
| 2011-07-29 | $14.86 | $15.90 | 222,700 | — | — |
| 2011-07-28 | $14.79 | $15.82 | 143,400 | — | — |
| 2011-07-27 | $14.91 | $15.95 | 262,900 | — | — |
| 2011-07-26 | $15.14 | $16.20 | 156,900 | — | — |
| 2011-07-25 | $14.87 | $15.91 | 182,900 | — | — |
| 2011-07-22 | $15.08 | $16.14 | 155,100 | — | — |
| 2011-07-21 | $14.94 | $15.99 | 152,800 | — | — |
| 2011-07-20 | $14.96 | $16.01 | 210,200 | — | — |
| 2011-07-19 | $14.75 | $15.78 | 377,800 | — | — |
| 2011-07-18 | $14.88 | $15.92 | 281,900 | — | — |
| 2011-07-15 | $15.23 | $16.30 | 283,400 | — | — |
| 2011-07-14 | $15.48 | $16.56 | 220,700 | — | — |
| 2011-07-13 | $16.12 | $17.25 | 575,900 | — | — |
| 2011-07-12 | $15.89 | $17.00 | 287,500 | — | — |
| 2011-07-11 | $15.84 | $16.95 | 240,100 | — | — |
| 2011-07-08 | $16.30 | $17.44 | 255,300 | — | — |
| 2011-07-07 | $16.43 | $17.58 | 246,100 | — | — |
| 2011-07-06 | $16.45 | $17.60 | 169,300 | — | — |
| 2011-07-05 | $16.49 | $17.64 | 169,700 | — | — |
| 2011-07-01 | $16.73 | $17.90 | 197,900 | — | — |
| 2011-06-30 | $16.77 | $17.94 | 233,000 | — | — |
| 2011-06-29 | $16.67 | $17.84 | 245,700 | — | — |
| 2011-06-28 | $16.42 | $17.57 | 202,800 | — | — |
| 2011-06-27 | $16.39 | $17.54 | 448,400 | — | — |
| 2011-06-24 | $15.93 | $17.04 | 408,800 | — | — |
| 2011-06-23 | $15.72 | $16.82 | 300,100 | — | — |
| 2011-06-22 | $15.90 | $17.01 | 167,900 | — | — |
| 2011-06-21 | $16.05 | $17.17 | 303,600 | — | — |
| 2011-06-20 | $15.92 | $17.03 | 310,600 | — | — |
| 2011-06-17 | $15.61 | $16.70 | 543,200 | — | — |
| 2011-06-16 | $15.87 | $16.98 | 353,900 | — | — |
| 2011-06-15 | $15.96 | $17.08 | 255,800 | — | — |
| 2011-06-14 | $16.00 | $17.12 | 215,800 | — | — |
| 2011-06-13 | $15.90 | $17.01 | 165,700 | — | — |
| 2011-06-10 | $16.08 | $17.21 | 206,500 | — | — |
| 2011-06-09 | $16.21 | $17.34 | 158,300 | — | — |
| 2011-06-08 | $16.23 | $17.37 | 175,500 | — | — |
| 2011-06-07 | $16.19 | $17.32 | 196,700 | — | — |
| 2011-06-06 | $16.12 | $17.25 | 381,300 | — | — |
| 2011-06-03 | $16.25 | $17.39 | 257,700 | — | — |
| 2011-06-02 | $16.29 | $17.43 | 178,900 | — | — |
| 2011-06-01 | $16.31 | $17.45 | 378,500 | — | — |
| 2011-05-31 | $16.61 | $17.77 | 313,500 | — | — |
| 2011-05-27 | $16.37 | $17.52 | 185,500 | — | — |
| 2011-05-26 | $16.30 | $17.44 | 365,300 | — | — |
| 2011-05-25 | $16.27 | $17.41 | 211,900 | — | — |
| 2011-05-24 | $16.12 | $17.25 | 203,400 | — | — |
| 2011-05-23 | $16.09 | $17.22 | 169,300 | — | — |
| 2011-05-20 | $16.10 | $17.23 | 217,200 | — | — |
| 2011-05-19 | $16.17 | $17.30 | 198,500 | — | — |
| 2011-05-18 | $16.37 | $17.52 | 274,400 | — | — |
| 2011-05-17 | $16.23 | $17.37 | 143,400 | — | — |
| 2011-05-16 | $16.30 | $17.44 | 155,000 | — | — |
| 2011-05-13 | $16.48 | $17.57 | 214,000 | — | — |
| 2011-05-12 | $16.70 | $17.80 | 185,000 | — | — |
| 2011-05-11 | $16.50 | $17.59 | 328,800 | — | — |
| 2011-05-10 | $16.69 | $17.79 | 282,400 | — | — |
| 2011-05-09 | $16.53 | $17.62 | 450,800 | — | — |
| 2011-05-06 | $16.45 | $17.54 | 1,138,300 | — | — |
| 2011-05-05 | $17.01 | $18.13 | 1,297,300 | — | — |
| 2011-05-04 | $20.05 | $21.37 | 195,000 | — | — |
| 2011-05-03 | $20.21 | $21.55 | 299,000 | — | — |
| 2011-05-02 | $20.30 | $21.64 | 294,000 | — | — |
| 2011-04-29 | $20.16 | $21.49 | 141,000 | — | — |
| 2011-04-28 | $20.02 | $21.34 | 149,900 | — | — |
| 2011-04-27 | $19.87 | $21.18 | 123,800 | — | — |
| 2011-04-26 | $19.63 | $20.93 | 167,500 | — | — |
| 2011-04-25 | $19.59 | $20.88 | 89,800 | — | — |
| 2011-04-21 | $19.59 | $20.88 | 72,300 | — | — |
| 2011-04-20 | $19.55 | $20.84 | 143,900 | — | — |
| 2011-04-19 | $19.26 | $20.53 | 103,100 | — | — |
| 2011-04-18 | $19.27 | $20.54 | 144,300 | — | — |
| 2011-04-15 | $19.56 | $20.85 | 189,400 | — | — |
| 2011-04-14 | $19.28 | $20.55 | 266,100 | — | — |
| 2011-04-13 | $19.25 | $20.52 | 189,400 | — | — |
| 2011-04-12 | $19.43 | $20.71 | 151,100 | — | — |
| 2011-04-11 | $19.81 | $21.12 | 154,200 | — | — |
| 2011-04-08 | $20.11 | $21.44 | 88,300 | — | — |
| 2011-04-07 | $20.17 | $21.50 | 116,500 | — | — |
| 2011-04-06 | $20.30 | $21.64 | 155,600 | — | — |
| 2011-04-05 | $20.28 | $21.62 | 196,800 | — | — |
| 2011-04-04 | $20.72 | $22.09 | 173,200 | — | — |
| 2011-04-01 | $20.87 | $22.25 | 192,200 | — | — |
| 2011-03-31 | $20.66 | $22.03 | 121,000 | — | — |
| 2011-03-30 | $20.64 | $22.00 | 106,100 | — | — |
| 2011-03-29 | $20.22 | $21.56 | 112,100 | — | — |
| 2011-03-28 | $20.31 | $21.65 | 108,200 | — | — |
| 2011-03-25 | $20.34 | $21.68 | 220,100 | — | — |
| 2011-03-24 | $20.18 | $21.51 | 106,800 | — | — |
| 2011-03-23 | $20.10 | $21.43 | 161,100 | — | — |
| 2011-03-22 | $20.14 | $21.47 | 92,100 | — | — |
| 2011-03-21 | $20.32 | $21.66 | 201,600 | — | — |
| 2011-03-18 | $19.80 | $21.11 | 449,400 | — | — |
| 2011-03-17 | $19.79 | $21.10 | 179,100 | — | — |
| 2011-03-16 | $19.81 | $21.12 | 235,600 | — | — |
| 2011-03-15 | $19.68 | $20.98 | 172,900 | — | — |
| 2011-03-14 | $19.89 | $21.20 | 144,800 | — | — |
| 2011-03-11 | $19.69 | $20.99 | 154,300 | — | — |
| 2011-03-10 | $19.89 | $21.20 | 174,700 | — | — |
| 2011-03-09 | $20.21 | $21.55 | 190,200 | — | — |
| 2011-03-08 | $20.29 | $21.63 | 218,000 | — | — |
| 2011-03-07 | $19.98 | $21.30 | 190,100 | — | — |
| 2011-03-04 | $20.52 | $21.81 | 248,900 | — | — |
| 2011-03-03 | $20.39 | $21.67 | 327,100 | — | — |
| 2011-03-02 | $19.94 | $21.20 | 201,900 | — | — |
| 2011-03-01 | $20.03 | $21.29 | 271,400 | — | — |
| 2011-02-28 | $20.12 | $21.39 | 288,700 | — | — |
| 2011-02-25 | $19.95 | $21.21 | 240,700 | — | — |
| 2011-02-24 | $19.82 | $21.07 | 655,200 | — | — |
| 2011-02-23 | $18.22 | $19.37 | 202,100 | — | — |
| 2011-02-22 | $18.29 | $19.44 | 238,600 | — | — |
| 2011-02-18 | $18.56 | $19.73 | 193,200 | — | — |
| 2011-02-17 | $18.56 | $19.73 | 156,100 | — | — |
| 2011-02-16 | $18.17 | $19.31 | 102,500 | — | — |
| 2011-02-15 | $18.00 | $19.13 | 205,500 | — | — |
| 2011-02-14 | $18.07 | $19.21 | 100,400 | — | — |
| 2011-02-11 | $17.94 | $19.07 | 99,800 | — | — |
| 2011-02-10 | $17.85 | $18.97 | 792,200 | — | — |
| 2011-02-09 | $17.70 | $18.81 | 120,200 | — | — |
| 2011-02-08 | $17.75 | $18.87 | 174,100 | — | — |
| 2011-02-07 | $17.44 | $18.54 | 84,100 | — | — |
| 2011-02-04 | $17.34 | $18.43 | 97,000 | — | — |
| 2011-02-03 | $17.38 | $18.47 | 197,700 | — | — |
| 2011-02-02 | $17.27 | $18.36 | 122,600 | — | — |
| 2011-02-01 | $17.14 | $18.22 | 123,800 | — | — |
| 2011-01-31 | $16.79 | $17.85 | 174,900 | — | — |
| 2011-01-28 | $16.89 | $17.95 | 180,200 | — | — |
| 2011-01-27 | $17.12 | $18.20 | 88,700 | — | — |
| 2011-01-26 | $17.22 | $18.30 | 146,900 | — | — |
| 2011-01-25 | $16.98 | $18.05 | 145,000 | — | — |
| 2011-01-24 | $16.79 | $17.85 | 161,500 | — | — |
| 2011-01-21 | $16.62 | $17.67 | 313,900 | — | — |
| 2011-01-20 | $17.03 | $18.10 | 110,600 | — | — |
| 2011-01-19 | $17.03 | $18.10 | 184,300 | — | — |
| 2011-01-18 | $17.51 | $18.61 | 138,300 | — | — |
| 2011-01-14 | $17.61 | $18.72 | 200,300 | — | — |
| 2011-01-13 | $17.41 | $18.51 | 73,600 | — | — |
| 2011-01-12 | $17.29 | $18.38 | 67,000 | — | — |
| 2011-01-11 | $17.37 | $18.46 | 93,400 | — | — |
| 2011-01-10 | $17.14 | $18.22 | 125,700 | — | — |
| 2011-01-07 | $17.24 | $18.33 | 129,200 | — | — |
| 2011-01-06 | $17.46 | $18.56 | 124,000 | — | — |
| 2011-01-05 | $17.57 | $18.68 | 145,800 | — | — |
| 2011-01-04 | $17.45 | $18.55 | 577,100 | — | — |
| 2011-01-03 | $17.47 | $18.57 | 187,500 | — | — |