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
- 1999-01-04 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 | $18.53 | $30.77 | 4,500 | — | — |
| 2011-12-29 | $18.49 | $30.71 | 400 | — | — |
| 2011-12-28 | $18.90 | $31.39 | 100 | — | — |
| 2011-12-27 | $18.75 | $31.14 | 800 | — | — |
| 2011-12-23 | $18.42 | $30.59 | 6,200 | — | — |
| 2011-12-22 | $19.00 | $31.55 | 1,000 | — | — |
| 2011-12-21 | $18.62 | $30.92 | 300 | — | — |
| 2011-12-20 | $18.55 | $30.81 | 0 | — | — |
| 2011-12-19 | $18.55 | $30.81 | 800 | — | — |
| 2011-12-16 | $18.50 | $30.72 | 0 | — | — |
| 2011-12-15 | $18.50 | $30.72 | 2,400 | — | — |
| 2011-12-14 | $18.27 | $30.34 | 200 | — | — |
| 2011-12-13 | $18.27 | $30.03 | 300 | — | — |
| 2011-12-12 | $18.49 | $30.39 | 1,400 | — | — |
| 2011-12-09 | $18.50 | $30.40 | 0 | — | — |
| 2011-12-08 | $18.50 | $30.40 | 0 | — | — |
| 2011-12-07 | $18.50 | $30.40 | 0 | — | — |
| 2011-12-06 | $18.50 | $30.40 | 0 | — | — |
| 2011-12-05 | $18.50 | $30.40 | 0 | — | — |
| 2011-12-02 | $18.50 | $30.40 | 800 | — | — |
| 2011-12-01 | $18.98 | $31.19 | 0 | — | — |
| 2011-11-30 | $18.98 | $31.19 | 600 | — | — |
| 2011-11-29 | $18.03 | $29.63 | 1,200 | — | — |
| 2011-11-28 | $18.01 | $29.60 | 0 | — | — |
| 2011-11-25 | $18.01 | $29.60 | 0 | — | — |
| 2011-11-23 | $18.01 | $29.60 | 0 | — | — |
| 2011-11-22 | $18.01 | $29.60 | 1,800 | — | — |
| 2011-11-21 | $18.50 | $30.40 | 0 | — | — |
| 2011-11-18 | $18.50 | $30.40 | 200 | — | — |
| 2011-11-17 | $18.50 | $30.40 | 200 | — | — |
| 2011-11-16 | $18.01 | $29.60 | 1,800 | — | — |
| 2011-11-15 | $18.66 | $30.67 | 0 | — | — |
| 2011-11-14 | $18.66 | $30.67 | 200 | — | — |
| 2011-11-11 | $19.21 | $31.57 | 600 | — | — |
| 2011-11-10 | $18.51 | $30.42 | 600 | — | — |
| 2011-11-09 | $18.51 | $30.42 | 400 | — | — |
| 2011-11-08 | $18.51 | $30.42 | 0 | — | — |
| 2011-11-07 | $18.51 | $30.42 | 500 | — | — |
| 2011-11-04 | $18.95 | $31.14 | 0 | — | — |
| 2011-11-03 | $18.95 | $31.14 | 400 | — | — |
| 2011-11-02 | $18.25 | $29.99 | 0 | — | — |
| 2011-11-01 | $18.25 | $29.99 | 300 | — | — |
| 2011-10-31 | $18.00 | $29.58 | 0 | — | — |
| 2011-10-28 | $18.00 | $29.58 | 0 | — | — |
| 2011-10-27 | $18.00 | $29.58 | 200 | — | — |
| 2011-10-26 | $18.25 | $29.99 | 0 | — | — |
| 2011-10-25 | $18.25 | $29.99 | 800 | — | — |
| 2011-10-24 | $18.00 | $29.58 | 200 | — | — |
| 2011-10-21 | $18.00 | $29.58 | 0 | — | — |
| 2011-10-20 | $18.00 | $29.58 | 0 | — | — |
| 2011-10-19 | $18.00 | $29.58 | 600 | — | — |
| 2011-10-18 | $18.00 | $29.58 | 0 | — | — |
| 2011-10-17 | $18.00 | $29.58 | 1,600 | — | — |
| 2011-10-14 | $18.10 | $29.75 | 0 | — | — |
| 2011-10-13 | $18.10 | $29.75 | 500 | — | — |
| 2011-10-12 | $18.80 | $30.90 | 400 | — | — |
| 2011-10-11 | $18.84 | $30.96 | 0 | — | — |
| 2011-10-10 | $18.84 | $30.96 | 400 | — | — |
| 2011-10-07 | $18.77 | $30.85 | 300 | — | — |
| 2011-10-06 | $18.90 | $31.06 | 0 | — | — |
| 2011-10-05 | $18.90 | $31.06 | 0 | — | — |
| 2011-10-04 | $18.90 | $31.06 | 0 | — | — |
| 2011-10-03 | $18.90 | $31.06 | 200 | — | — |
| 2011-09-30 | $18.50 | $30.40 | 6,200 | — | — |
| 2011-09-29 | $18.50 | $30.40 | 0 | — | — |
| 2011-09-28 | $18.50 | $30.40 | 1,300 | — | — |
| 2011-09-27 | $18.10 | $29.75 | 0 | — | — |
| 2011-09-26 | $18.10 | $29.75 | 100 | — | — |
| 2011-09-23 | $18.10 | $29.75 | 0 | — | — |
| 2011-09-22 | $18.10 | $29.75 | 500 | — | — |
| 2011-09-21 | $18.15 | $29.83 | 0 | — | — |
| 2011-09-20 | $18.15 | $29.83 | 0 | — | — |
| 2011-09-19 | $18.15 | $29.83 | 1,300 | — | — |
| 2011-09-16 | $18.13 | $29.80 | 0 | — | — |
| 2011-09-15 | $18.13 | $29.80 | 0 | — | — |
| 2011-09-14 | $18.13 | $29.80 | 400 | — | — |
| 2011-09-13 | $18.10 | $29.43 | 200 | — | — |
| 2011-09-12 | $18.10 | $29.43 | 0 | — | — |
| 2011-09-09 | $18.10 | $29.43 | 0 | — | — |
| 2011-09-08 | $18.10 | $29.43 | 0 | — | — |
| 2011-09-07 | $18.10 | $29.43 | 0 | — | — |
| 2011-09-06 | $18.10 | $29.43 | 1,100 | — | — |
| 2011-09-02 | $18.41 | $29.94 | 0 | — | — |
| 2011-09-01 | $18.41 | $29.94 | 2,000 | — | — |
| 2011-08-31 | $18.48 | $30.05 | 400 | — | — |
| 2011-08-30 | $18.00 | $29.27 | 200 | — | — |
| 2011-08-29 | $18.13 | $29.48 | 0 | — | — |
| 2011-08-26 | $18.13 | $29.48 | 0 | — | — |
| 2011-08-25 | $18.13 | $29.48 | 0 | — | — |
| 2011-08-24 | $18.13 | $29.48 | 0 | — | — |
| 2011-08-23 | $18.13 | $29.48 | 800 | — | — |
| 2011-08-22 | $18.13 | $29.48 | 0 | — | — |
| 2011-08-19 | $18.13 | $29.48 | 1,100 | — | — |
| 2011-08-18 | $17.75 | $28.87 | 1,000 | — | — |
| 2011-08-17 | $17.75 | $28.87 | 900 | — | — |
| 2011-08-16 | $17.60 | $28.62 | 0 | — | — |
| 2011-08-15 | $17.60 | $28.62 | 0 | — | — |
| 2011-08-12 | $17.60 | $28.62 | 600 | — | — |
| 2011-08-11 | $17.60 | $28.62 | 0 | — | — |
| 2011-08-10 | $17.60 | $28.62 | 0 | — | — |
| 2011-08-09 | $17.60 | $28.62 | 2,100 | — | — |
| 2011-08-08 | $17.86 | $29.04 | 0 | — | — |
| 2011-08-05 | $17.86 | $29.04 | 0 | — | — |
| 2011-08-04 | $17.86 | $29.04 | 0 | — | — |
| 2011-08-03 | $17.86 | $29.04 | 0 | — | — |
| 2011-08-02 | $17.86 | $29.04 | 700 | — | — |
| 2011-08-01 | $17.03 | $27.69 | 0 | — | — |
| 2011-07-29 | $17.03 | $27.69 | 0 | — | — |
| 2011-07-28 | $17.03 | $27.69 | 300 | — | — |
| 2011-07-27 | $17.53 | $28.51 | 300 | — | — |
| 2011-07-26 | $17.50 | $28.46 | 400 | — | — |
| 2011-07-25 | $18.45 | $30.00 | 0 | — | — |
| 2011-07-22 | $18.45 | $30.00 | 1,300 | — | — |
| 2011-07-21 | $17.00 | $27.65 | 0 | — | — |
| 2011-07-20 | $17.00 | $27.65 | 0 | — | — |
| 2011-07-19 | $17.00 | $27.65 | 1,200 | — | — |
| 2011-07-18 | $17.75 | $28.87 | 6,700 | — | — |
| 2011-07-15 | $17.75 | $28.87 | 0 | — | — |
| 2011-07-14 | $17.75 | $28.87 | 100 | — | — |
| 2011-07-13 | $17.75 | $28.87 | 800 | — | — |
| 2011-07-12 | $17.59 | $28.61 | 0 | — | — |
| 2011-07-11 | $17.59 | $28.61 | 0 | — | — |
| 2011-07-08 | $17.59 | $28.61 | 0 | — | — |
| 2011-07-07 | $17.59 | $28.61 | 0 | — | — |
| 2011-07-06 | $17.59 | $28.61 | 0 | — | — |
| 2011-07-05 | $17.59 | $28.61 | 100 | — | — |
| 2011-07-01 | $17.60 | $28.62 | 500 | — | — |
| 2011-06-30 | $17.90 | $29.11 | 3,200 | — | — |
| 2011-06-29 | $17.67 | $28.74 | 1,500 | — | — |
| 2011-06-28 | $17.65 | $28.70 | 6,200 | — | — |
| 2011-06-27 | $18.50 | $30.09 | 1,600 | — | — |
| 2011-06-24 | $17.46 | $28.39 | 0 | — | — |
| 2011-06-23 | $17.46 | $28.39 | 100 | — | — |
| 2011-06-22 | $16.96 | $27.58 | 600 | — | — |
| 2011-06-21 | $16.95 | $27.56 | 1,400 | — | — |
| 2011-06-20 | $16.75 | $27.24 | 200 | — | — |
| 2011-06-17 | $16.70 | $27.16 | 100 | — | — |
| 2011-06-16 | $16.75 | $27.24 | 0 | — | — |
| 2011-06-15 | $16.75 | $27.24 | 2,200 | — | — |
| 2011-06-14 | $16.66 | $27.09 | 2,300 | — | — |
| 2011-06-13 | $16.75 | $26.93 | 0 | — | — |
| 2011-06-10 | $16.75 | $26.93 | 0 | — | — |
| 2011-06-09 | $16.75 | $26.93 | 600 | — | — |
| 2011-06-08 | $16.95 | $27.25 | 0 | — | — |
| 2011-06-07 | $16.95 | $27.25 | 0 | — | — |
| 2011-06-06 | $16.95 | $27.25 | 0 | — | — |
| 2011-06-03 | $16.95 | $27.25 | 200 | — | — |
| 2011-06-02 | $16.84 | $27.08 | 0 | — | — |
| 2011-06-01 | $16.84 | $27.08 | 0 | — | — |
| 2011-05-31 | $16.84 | $27.08 | 300 | — | — |
| 2011-05-27 | $16.75 | $26.93 | 100 | — | — |
| 2011-05-26 | $16.95 | $27.25 | 100 | — | — |
| 2011-05-25 | $16.95 | $27.25 | 0 | — | — |
| 2011-05-24 | $16.95 | $27.25 | 0 | — | — |
| 2011-05-23 | $16.95 | $27.25 | 900 | — | — |
| 2011-05-20 | $16.96 | $27.27 | 600 | — | — |
| 2011-05-19 | $16.91 | $27.19 | 200 | — | — |
| 2011-05-18 | $16.60 | $26.69 | 0 | — | — |
| 2011-05-17 | $16.60 | $26.69 | 100 | — | — |
| 2011-05-16 | $16.56 | $26.63 | 300 | — | — |
| 2011-05-13 | $16.60 | $26.69 | 400 | — | — |
| 2011-05-12 | $16.70 | $26.85 | 2,000 | — | — |
| 2011-05-11 | $16.62 | $26.72 | 200 | — | — |
| 2011-05-10 | $16.50 | $26.53 | 0 | — | — |
| 2011-05-09 | $16.50 | $26.53 | 0 | — | — |
| 2011-05-06 | $16.50 | $26.53 | 0 | — | — |
| 2011-05-05 | $16.50 | $26.53 | 0 | — | — |
| 2011-05-04 | $16.50 | $26.53 | 500 | — | — |
| 2011-05-03 | $16.50 | $26.53 | 0 | — | — |
| 2011-05-02 | $16.50 | $26.53 | 0 | — | — |
| 2011-04-29 | $16.50 | $26.53 | 500 | — | — |
| 2011-04-28 | $16.50 | $26.53 | 1,300 | — | — |
| 2011-04-27 | $16.50 | $26.53 | 0 | — | — |
| 2011-04-26 | $16.50 | $26.53 | 300 | — | — |
| 2011-04-25 | $16.50 | $26.53 | 0 | — | — |
| 2011-04-21 | $16.50 | $26.53 | 600 | — | — |
| 2011-04-20 | $16.46 | $26.46 | 0 | — | — |
| 2011-04-19 | $16.46 | $26.46 | 100 | — | — |
| 2011-04-18 | $16.25 | $26.13 | 300 | — | — |
| 2011-04-15 | $16.25 | $26.13 | 0 | — | — |
| 2011-04-14 | $16.25 | $26.13 | 400 | — | — |
| 2011-04-13 | $16.25 | $26.13 | 400 | — | — |
| 2011-04-12 | $16.25 | $26.13 | 3,800 | — | — |
| 2011-04-11 | $16.00 | $25.72 | 0 | — | — |
| 2011-04-08 | $16.00 | $25.72 | 0 | — | — |
| 2011-04-07 | $16.00 | $25.72 | 0 | — | — |
| 2011-04-06 | $16.00 | $25.72 | 500 | — | — |
| 2011-04-05 | $16.50 | $26.53 | 0 | — | — |
| 2011-04-04 | $16.50 | $26.53 | 900 | — | — |
| 2011-04-01 | $16.27 | $26.16 | 0 | — | — |
| 2011-03-31 | $16.27 | $26.16 | 400 | — | — |
| 2011-03-30 | $16.37 | $26.32 | 6,100 | — | — |
| 2011-03-29 | $16.50 | $26.53 | 3,500 | — | — |
| 2011-03-28 | $16.40 | $26.37 | 0 | — | — |
| 2011-03-25 | $16.40 | $26.37 | 0 | — | — |
| 2011-03-24 | $16.40 | $26.37 | 0 | — | — |
| 2011-03-23 | $16.40 | $26.37 | 0 | — | — |
| 2011-03-22 | $16.40 | $26.37 | 0 | — | — |
| 2011-03-21 | $16.40 | $26.37 | 0 | — | — |
| 2011-03-18 | $16.40 | $26.37 | 0 | — | — |
| 2011-03-17 | $16.40 | $26.37 | 900 | — | — |
| 2011-03-16 | $15.50 | $24.92 | 4,100 | — | — |
| 2011-03-15 | $15.77 | $25.35 | 0 | — | — |
| 2011-03-14 | $15.77 | $25.35 | 0 | — | — |
| 2011-03-11 | $15.77 | $25.05 | 2,400 | — | — |
| 2011-03-10 | $16.00 | $25.41 | 0 | — | — |
| 2011-03-09 | $16.00 | $25.41 | 1,200 | — | — |
| 2011-03-08 | $16.25 | $25.81 | 1,100 | — | — |
| 2011-03-07 | $16.39 | $26.03 | 0 | — | — |
| 2011-03-04 | $16.39 | $26.03 | 400 | — | — |
| 2011-03-03 | $16.24 | $25.80 | 0 | — | — |
| 2011-03-02 | $16.24 | $25.80 | 0 | — | — |
| 2011-03-01 | $16.24 | $25.80 | 200 | — | — |
| 2011-02-28 | $16.00 | $25.41 | 200 | — | — |
| 2011-02-25 | $16.20 | $25.73 | 0 | — | — |
| 2011-02-24 | $16.20 | $25.73 | 500 | — | — |
| 2011-02-23 | $15.70 | $24.94 | 0 | — | — |
| 2011-02-22 | $15.70 | $24.94 | 0 | — | — |
| 2011-02-18 | $15.70 | $24.94 | 400 | — | — |
| 2011-02-17 | $16.48 | $26.18 | 0 | — | — |
| 2011-02-16 | $16.48 | $26.18 | 0 | — | — |
| 2011-02-15 | $16.48 | $26.18 | 100 | — | — |
| 2011-02-14 | $15.64 | $24.84 | 0 | — | — |
| 2011-02-11 | $15.64 | $24.84 | 0 | — | — |
| 2011-02-10 | $15.64 | $24.84 | 0 | — | — |
| 2011-02-09 | $15.64 | $24.84 | 0 | — | — |
| 2011-02-08 | $15.64 | $24.84 | 1,000 | — | — |
| 2011-02-07 | $15.55 | $24.70 | 0 | — | — |
| 2011-02-04 | $15.55 | $24.70 | 300 | — | — |
| 2011-02-03 | $15.54 | $24.68 | 500 | — | — |
| 2011-02-02 | $15.54 | $24.68 | 200 | — | — |
| 2011-02-01 | $15.54 | $24.68 | 0 | — | — |
| 2011-01-31 | $15.54 | $24.68 | 0 | — | — |
| 2011-01-28 | $15.54 | $24.68 | 1,600 | — | — |
| 2011-01-27 | $15.84 | $25.16 | 0 | — | — |
| 2011-01-26 | $15.84 | $25.16 | 2,000 | — | — |
| 2011-01-25 | $16.52 | $26.24 | 2,100 | — | — |
| 2011-01-24 | $16.80 | $26.69 | 100 | — | — |
| 2011-01-21 | $16.65 | $26.45 | 0 | — | — |
| 2011-01-20 | $16.65 | $26.45 | 0 | — | — |
| 2011-01-19 | $16.65 | $26.45 | 0 | — | — |
| 2011-01-18 | $16.65 | $26.45 | 100 | — | — |
| 2011-01-14 | $16.45 | $26.13 | 200 | — | — |
| 2011-01-13 | $16.65 | $26.45 | 0 | — | — |
| 2011-01-12 | $16.65 | $26.45 | 0 | — | — |
| 2011-01-11 | $16.65 | $26.45 | 200 | — | — |
| 2011-01-10 | $16.64 | $26.43 | 0 | — | — |
| 2011-01-07 | $16.64 | $26.43 | 0 | — | — |
| 2011-01-06 | $16.64 | $26.43 | 0 | — | — |
| 2011-01-05 | $16.64 | $26.43 | 0 | — | — |
| 2011-01-04 | $16.64 | $26.43 | 0 | — | — |
| 2011-01-03 | $16.64 | $26.43 | 0 | — | — |