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
- 1999-06-25 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 | $16.14 | $22.55 | 27,300 | — | — |
| 2011-12-29 | $16.62 | $23.22 | 39,900 | — | — |
| 2011-12-28 | $16.47 | $23.01 | 28,200 | — | — |
| 2011-12-27 | $16.76 | $23.42 | 10,100 | — | — |
| 2011-12-23 | $16.78 | $23.44 | 5,400 | — | — |
| 2011-12-22 | $16.88 | $23.58 | 21,500 | — | — |
| 2011-12-21 | $16.80 | $23.47 | 43,600 | — | — |
| 2011-12-20 | $16.67 | $23.29 | 49,700 | — | — |
| 2011-12-19 | $15.91 | $22.23 | 28,900 | — | — |
| 2011-12-16 | $16.05 | $22.42 | 68,300 | — | — |
| 2011-12-15 | $16.25 | $22.70 | 20,400 | — | — |
| 2011-12-14 | $15.53 | $21.70 | 66,400 | — | — |
| 2011-12-13 | $14.79 | $20.66 | 36,000 | — | — |
| 2011-12-12 | $15.13 | $21.14 | 68,100 | — | — |
| 2011-12-09 | $15.53 | $21.52 | 53,800 | — | — |
| 2011-12-08 | $15.26 | $21.14 | 39,500 | — | — |
| 2011-12-07 | $16.25 | $22.51 | 28,500 | — | — |
| 2011-12-06 | $16.68 | $23.11 | 57,000 | — | — |
| 2011-12-05 | $16.59 | $22.98 | 24,700 | — | — |
| 2011-12-02 | $16.41 | $22.73 | 13,900 | — | — |
| 2011-12-01 | $16.27 | $22.54 | 28,300 | — | — |
| 2011-11-30 | $16.65 | $23.07 | 64,000 | — | — |
| 2011-11-29 | $15.09 | $20.91 | 25,400 | — | — |
| 2011-11-28 | $15.35 | $21.27 | 41,700 | — | — |
| 2011-11-25 | $15.00 | $20.78 | 18,500 | — | — |
| 2011-11-23 | $15.20 | $21.06 | 39,800 | — | — |
| 2011-11-22 | $15.83 | $21.93 | 16,800 | — | — |
| 2011-11-21 | $16.24 | $22.50 | 24,000 | — | — |
| 2011-11-18 | $16.74 | $23.19 | 21,700 | — | — |
| 2011-11-17 | $16.70 | $23.14 | 26,700 | — | — |
| 2011-11-16 | $16.50 | $22.86 | 35,400 | — | — |
| 2011-11-15 | $16.75 | $23.21 | 14,700 | — | — |
| 2011-11-14 | $16.35 | $22.65 | 32,800 | — | — |
| 2011-11-11 | $16.90 | $23.41 | 32,400 | — | — |
| 2011-11-10 | $16.19 | $22.43 | 20,300 | — | — |
| 2011-11-09 | $16.03 | $22.21 | 35,900 | — | — |
| 2011-11-08 | $16.94 | $23.47 | 21,500 | — | — |
| 2011-11-07 | $16.36 | $22.67 | 24,100 | — | — |
| 2011-11-04 | $16.25 | $22.51 | 23,800 | — | — |
| 2011-11-03 | $16.69 | $23.12 | 38,600 | — | — |
| 2011-11-02 | $16.06 | $22.25 | 25,800 | — | — |
| 2011-11-01 | $15.52 | $21.50 | 56,500 | — | — |
| 2011-10-31 | $16.38 | $22.69 | 54,900 | — | — |
| 2011-10-28 | $16.81 | $23.29 | 51,700 | — | — |
| 2011-10-27 | $17.04 | $23.61 | 81,600 | — | — |
| 2011-10-26 | $16.18 | $22.42 | 30,400 | — | — |
| 2011-10-25 | $15.76 | $21.83 | 31,300 | — | — |
| 2011-10-24 | $16.61 | $23.01 | 37,100 | — | — |
| 2011-10-21 | $16.13 | $22.35 | 27,000 | — | — |
| 2011-10-20 | $15.69 | $21.74 | 14,500 | — | — |
| 2011-10-19 | $15.69 | $21.74 | 28,700 | — | — |
| 2011-10-18 | $16.02 | $22.19 | 57,700 | — | — |
| 2011-10-17 | $15.32 | $21.22 | 35,700 | — | — |
| 2011-10-14 | $16.00 | $22.17 | 38,300 | — | — |
| 2011-10-13 | $15.39 | $21.32 | 21,800 | — | — |
| 2011-10-12 | $15.52 | $21.50 | 46,900 | — | — |
| 2011-10-11 | $15.47 | $21.43 | 33,100 | — | — |
| 2011-10-10 | $15.65 | $21.68 | 39,900 | — | — |
| 2011-10-07 | $14.59 | $20.21 | 33,600 | — | — |
| 2011-10-06 | $15.40 | $21.34 | 49,100 | — | — |
| 2011-10-05 | $15.27 | $21.15 | 38,100 | — | — |
| 2011-10-04 | $15.01 | $20.79 | 99,300 | — | — |
| 2011-10-03 | $13.64 | $18.90 | 69,100 | — | — |
| 2011-09-30 | $14.26 | $19.76 | 38,500 | — | — |
| 2011-09-29 | $14.24 | $19.73 | 18,500 | — | — |
| 2011-09-28 | $13.90 | $19.26 | 42,600 | — | — |
| 2011-09-27 | $14.74 | $20.42 | 32,600 | — | — |
| 2011-09-26 | $14.71 | $20.38 | 25,100 | — | — |
| 2011-09-23 | $14.35 | $19.88 | 35,900 | — | — |
| 2011-09-22 | $13.89 | $19.24 | 65,200 | — | — |
| 2011-09-21 | $13.82 | $19.15 | 45,100 | — | — |
| 2011-09-20 | $14.10 | $19.53 | 48,500 | — | — |
| 2011-09-19 | $15.08 | $20.89 | 22,100 | — | — |
| 2011-09-16 | $15.32 | $21.22 | 48,600 | — | — |
| 2011-09-15 | $15.17 | $21.02 | 25,400 | — | — |
| 2011-09-14 | $15.09 | $20.91 | 33,700 | — | — |
| 2011-09-13 | $14.49 | $19.91 | 16,200 | — | — |
| 2011-09-12 | $14.42 | $19.81 | 15,400 | — | — |
| 2011-09-09 | $14.15 | $19.44 | 39,300 | — | — |
| 2011-09-08 | $14.45 | $19.85 | 21,900 | — | — |
| 2011-09-07 | $14.97 | $20.57 | 32,400 | — | — |
| 2011-09-06 | $14.13 | $19.41 | 39,700 | — | — |
| 2011-09-02 | $14.33 | $19.69 | 52,600 | — | — |
| 2011-09-01 | $15.04 | $20.66 | 37,400 | — | — |
| 2011-08-31 | $15.76 | $21.65 | 65,000 | — | — |
| 2011-08-30 | $16.21 | $22.27 | 28,500 | — | — |
| 2011-08-29 | $16.09 | $22.11 | 35,000 | — | — |
| 2011-08-26 | $15.69 | $21.56 | 61,300 | — | — |
| 2011-08-25 | $15.22 | $20.91 | 68,900 | — | — |
| 2011-08-24 | $16.03 | $22.02 | 34,900 | — | — |
| 2011-08-23 | $15.28 | $20.99 | 40,200 | — | — |
| 2011-08-22 | $14.46 | $19.87 | 18,300 | — | — |
| 2011-08-19 | $14.55 | $19.99 | 49,500 | — | — |
| 2011-08-18 | $14.29 | $19.63 | 85,200 | — | — |
| 2011-08-17 | $15.03 | $20.65 | 19,300 | — | — |
| 2011-08-16 | $15.13 | $20.79 | 47,200 | — | — |
| 2011-08-15 | $15.35 | $21.09 | 27,900 | — | — |
| 2011-08-12 | $14.98 | $20.58 | 57,100 | — | — |
| 2011-08-11 | $15.15 | $20.81 | 62,200 | — | — |
| 2011-08-10 | $14.21 | $19.52 | 126,300 | — | — |
| 2011-08-09 | $15.95 | $21.91 | 99,000 | — | — |
| 2011-08-08 | $14.62 | $20.09 | 116,600 | — | — |
| 2011-08-05 | $15.94 | $21.90 | 34,900 | — | — |
| 2011-08-04 | $16.27 | $22.35 | 63,300 | — | — |
| 2011-08-03 | $17.04 | $23.41 | 42,200 | — | — |
| 2011-08-02 | $16.50 | $22.67 | 36,700 | — | — |
| 2011-08-01 | $16.77 | $23.04 | 33,400 | — | — |
| 2011-07-29 | $16.77 | $23.04 | 37,300 | — | — |
| 2011-07-28 | $17.05 | $23.43 | 33,400 | — | — |
| 2011-07-27 | $16.66 | $22.89 | 77,800 | — | — |
| 2011-07-26 | $17.17 | $23.59 | 16,400 | — | — |
| 2011-07-25 | $17.37 | $23.86 | 23,700 | — | — |
| 2011-07-22 | $17.68 | $24.29 | 31,700 | — | — |
| 2011-07-21 | $17.79 | $24.44 | 46,900 | — | — |
| 2011-07-20 | $17.36 | $23.85 | 28,800 | — | — |
| 2011-07-19 | $17.62 | $24.21 | 47,600 | — | — |
| 2011-07-18 | $17.19 | $23.62 | 40,900 | — | — |
| 2011-07-15 | $17.47 | $24.00 | 50,800 | — | — |
| 2011-07-14 | $17.37 | $23.86 | 39,400 | — | — |
| 2011-07-13 | $17.60 | $24.18 | 47,700 | — | — |
| 2011-07-12 | $17.52 | $24.07 | 58,500 | — | — |
| 2011-07-11 | $17.45 | $23.97 | 96,000 | — | — |
| 2011-07-08 | $17.43 | $23.95 | 56,600 | — | — |
| 2011-07-07 | $17.21 | $23.65 | 177,300 | — | — |
| 2011-07-06 | $16.60 | $22.81 | 77,400 | — | — |
| 2011-07-05 | $16.01 | $22.00 | 29,700 | — | — |
| 2011-07-01 | $16.40 | $22.53 | 49,800 | — | — |
| 2011-06-30 | $16.42 | $22.56 | 27,000 | — | — |
| 2011-06-29 | $16.34 | $22.45 | 26,900 | — | — |
| 2011-06-28 | $16.41 | $22.55 | 29,900 | — | — |
| 2011-06-27 | $16.28 | $22.37 | 63,100 | — | — |
| 2011-06-24 | $16.10 | $22.12 | 120,900 | — | — |
| 2011-06-23 | $15.79 | $21.69 | 83,300 | — | — |
| 2011-06-22 | $16.09 | $22.11 | 30,300 | — | — |
| 2011-06-21 | $16.44 | $22.59 | 40,500 | — | — |
| 2011-06-20 | $16.29 | $22.38 | 28,400 | — | — |
| 2011-06-17 | $16.30 | $22.39 | 79,300 | — | — |
| 2011-06-16 | $15.89 | $21.83 | 56,300 | — | — |
| 2011-06-15 | $15.53 | $21.34 | 23,000 | — | — |
| 2011-06-14 | $15.89 | $21.67 | 38,400 | — | — |
| 2011-06-13 | $15.65 | $21.34 | 42,700 | — | — |
| 2011-06-10 | $15.44 | $21.05 | 29,800 | — | — |
| 2011-06-09 | $15.49 | $21.12 | 24,100 | — | — |
| 2011-06-08 | $15.46 | $21.08 | 108,900 | — | — |
| 2011-06-07 | $15.22 | $20.75 | 30,100 | — | — |
| 2011-06-06 | $15.33 | $20.90 | 77,800 | — | — |
| 2011-06-03 | $15.31 | $20.88 | 35,000 | — | — |
| 2011-06-02 | $15.54 | $21.19 | 106,600 | — | — |
| 2011-06-01 | $15.52 | $21.16 | 47,000 | — | — |
| 2011-05-31 | $16.33 | $22.27 | 42,400 | — | — |
| 2011-05-27 | $16.20 | $22.09 | 5,600 | — | — |
| 2011-05-26 | $15.90 | $21.68 | 43,700 | — | — |
| 2011-05-25 | $15.50 | $21.13 | 83,800 | — | — |
| 2011-05-24 | $15.54 | $21.19 | 29,400 | — | — |
| 2011-05-23 | $15.74 | $21.46 | 23,200 | — | — |
| 2011-05-20 | $16.11 | $21.97 | 48,000 | — | — |
| 2011-05-19 | $16.15 | $22.02 | 22,500 | — | — |
| 2011-05-18 | $15.97 | $21.78 | 33,400 | — | — |
| 2011-05-17 | $15.55 | $21.20 | 41,700 | — | — |
| 2011-05-16 | $15.35 | $20.93 | 34,500 | — | — |
| 2011-05-13 | $15.51 | $21.15 | 66,000 | — | — |
| 2011-05-12 | $16.09 | $21.94 | 24,200 | — | — |
| 2011-05-11 | $16.07 | $21.91 | 37,600 | — | — |
| 2011-05-10 | $16.80 | $22.91 | 30,500 | — | — |
| 2011-05-09 | $16.10 | $21.95 | 32,000 | — | — |
| 2011-05-06 | $16.29 | $22.21 | 121,000 | — | — |
| 2011-05-05 | $16.41 | $22.38 | 30,100 | — | — |
| 2011-05-04 | $16.55 | $22.57 | 29,000 | — | — |
| 2011-05-03 | $16.58 | $22.61 | 27,000 | — | — |
| 2011-05-02 | $16.55 | $22.57 | 52,000 | — | — |
| 2011-04-29 | $17.00 | $23.18 | 55,000 | — | — |
| 2011-04-28 | $17.04 | $23.23 | 44,000 | — | — |
| 2011-04-27 | $16.96 | $23.13 | 25,000 | — | — |
| 2011-04-26 | $16.55 | $22.57 | 23,900 | — | — |
| 2011-04-25 | $16.33 | $22.27 | 19,100 | — | — |
| 2011-04-21 | $16.34 | $22.28 | 14,400 | — | — |
| 2011-04-20 | $16.39 | $22.35 | 34,200 | — | — |
| 2011-04-19 | $16.11 | $21.97 | 40,700 | — | — |
| 2011-04-18 | $16.38 | $22.33 | 26,700 | — | — |
| 2011-04-15 | $16.78 | $22.88 | 37,600 | — | — |
| 2011-04-14 | $16.87 | $23.00 | 30,100 | — | — |
| 2011-04-13 | $16.73 | $22.81 | 57,300 | — | — |
| 2011-04-12 | $16.79 | $22.89 | 20,000 | — | — |
| 2011-04-11 | $17.01 | $23.19 | 37,800 | — | — |
| 2011-04-08 | $17.19 | $23.44 | 33,300 | — | — |
| 2011-04-07 | $17.51 | $23.88 | 22,000 | — | — |
| 2011-04-06 | $17.73 | $24.18 | 43,000 | — | — |
| 2011-04-05 | $17.61 | $24.01 | 33,500 | — | — |
| 2011-04-04 | $17.77 | $24.23 | 67,400 | — | — |
| 2011-04-01 | $17.72 | $24.16 | 82,900 | — | — |
| 2011-03-31 | $17.52 | $23.89 | 207,100 | — | — |
| 2011-03-30 | $17.96 | $24.49 | 68,500 | — | — |
| 2011-03-29 | $17.64 | $24.05 | 29,500 | — | — |
| 2011-03-28 | $17.37 | $23.68 | 41,900 | — | — |
| 2011-03-25 | $17.63 | $24.04 | 43,700 | — | — |
| 2011-03-24 | $17.32 | $23.62 | 38,400 | — | — |
| 2011-03-23 | $17.33 | $23.63 | 38,100 | — | — |
| 2011-03-22 | $17.43 | $23.77 | 22,700 | — | — |
| 2011-03-21 | $17.56 | $23.94 | 93,300 | — | — |
| 2011-03-18 | $17.17 | $23.41 | 87,800 | — | — |
| 2011-03-17 | $16.92 | $23.07 | 26,700 | — | — |
| 2011-03-16 | $16.83 | $22.95 | 94,200 | — | — |
| 2011-03-15 | $16.99 | $23.17 | 90,400 | — | — |
| 2011-03-14 | $17.22 | $23.48 | 63,500 | — | — |
| 2011-03-11 | $17.27 | $23.55 | 95,200 | — | — |
| 2011-03-10 | $17.14 | $23.37 | 1,001,000 | — | — |
| 2011-03-09 | $16.79 | $22.89 | 56,300 | — | — |
| 2011-03-08 | $16.89 | $23.03 | 92,700 | — | — |
| 2011-03-07 | $18.14 | $24.73 | 21,400 | — | — |
| 2011-03-04 | $18.79 | $25.62 | 9,300 | — | — |
| 2011-03-03 | $19.22 | $26.21 | 14,500 | — | — |
| 2011-03-02 | $18.89 | $25.62 | 10,800 | — | — |
| 2011-03-01 | $18.96 | $25.72 | 23,000 | — | — |
| 2011-02-28 | $19.29 | $26.16 | 18,200 | — | — |
| 2011-02-25 | $19.50 | $26.45 | 24,100 | — | — |
| 2011-02-24 | $19.00 | $25.77 | 16,900 | — | — |
| 2011-02-23 | $18.68 | $25.34 | 38,000 | — | — |
| 2011-02-22 | $18.82 | $25.53 | 16,100 | — | — |
| 2011-02-18 | $19.24 | $26.10 | 20,500 | — | — |
| 2011-02-17 | $19.08 | $25.88 | 14,900 | — | — |
| 2011-02-16 | $19.28 | $26.15 | 12,600 | — | — |
| 2011-02-15 | $19.26 | $26.12 | 29,100 | — | — |
| 2011-02-14 | $19.18 | $26.01 | 25,000 | — | — |
| 2011-02-11 | $19.15 | $25.97 | 28,700 | — | — |
| 2011-02-10 | $18.36 | $24.90 | 42,800 | — | — |
| 2011-02-09 | $18.46 | $25.04 | 78,500 | — | — |
| 2011-02-08 | $18.98 | $25.74 | 20,100 | — | — |
| 2011-02-07 | $19.30 | $26.18 | 15,300 | — | — |
| 2011-02-04 | $19.09 | $25.89 | 19,900 | — | — |
| 2011-02-03 | $19.30 | $26.18 | 18,300 | — | — |
| 2011-02-02 | $19.65 | $26.65 | 12,000 | — | — |
| 2011-02-01 | $20.15 | $27.33 | 34,800 | — | — |
| 2011-01-31 | $19.33 | $26.22 | 52,100 | — | — |
| 2011-01-28 | $18.40 | $24.96 | 46,600 | — | — |
| 2011-01-27 | $18.92 | $25.66 | 64,400 | — | — |
| 2011-01-26 | $19.42 | $26.34 | 52,800 | — | — |
| 2011-01-25 | $18.84 | $25.55 | 26,500 | — | — |
| 2011-01-24 | $18.82 | $25.53 | 67,100 | — | — |
| 2011-01-21 | $18.41 | $24.97 | 24,800 | — | — |
| 2011-01-20 | $18.87 | $25.59 | 40,200 | — | — |
| 2011-01-19 | $18.36 | $24.90 | 19,800 | — | — |
| 2011-01-18 | $19.49 | $26.43 | 39,100 | — | — |
| 2011-01-14 | $19.63 | $26.62 | 74,800 | — | — |
| 2011-01-13 | $19.57 | $26.54 | 36,000 | — | — |
| 2011-01-12 | $19.82 | $26.88 | 65,100 | — | — |
| 2011-01-11 | $19.64 | $26.64 | 19,900 | — | — |
| 2011-01-10 | $19.37 | $26.27 | 31,800 | — | — |
| 2011-01-07 | $19.41 | $26.33 | 17,300 | — | — |
| 2011-01-06 | $19.70 | $26.72 | 28,300 | — | — |
| 2011-01-05 | $19.75 | $26.79 | 55,000 | — | — |
| 2011-01-04 | $18.78 | $25.47 | 35,200 | — | — |
| 2011-01-03 | $19.27 | $26.14 | 71,300 | — | — |