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
- 1999-06-11 to 2026-09-03
- 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 | $18.96 | $22.66 | 58,192 | — | — |
| 2011-12-29 | $19.08 | $22.80 | 15,000 | — | — |
| 2011-12-28 | $18.96 | $22.66 | 17,125 | — | — |
| 2011-12-27 | $19.44 | $23.23 | 11,533 | — | — |
| 2011-12-23 | $19.44 | $23.23 | 12,067 | — | — |
| 2011-12-22 | $19.80 | $23.66 | 20,333 | — | — |
| 2011-12-21 | $19.20 | $22.95 | 17,725 | — | — |
| 2011-12-20 | $18.96 | $22.66 | 53,300 | — | — |
| 2011-12-19 | $18.00 | $21.51 | 66,425 | — | — |
| 2011-12-16 | $18.84 | $22.52 | 87,133 | — | — |
| 2011-12-15 | $18.24 | $21.80 | 64,092 | — | — |
| 2011-12-14 | $19.08 | $22.80 | 60,750 | — | — |
| 2011-12-13 | $19.56 | $23.38 | 20,408 | — | — |
| 2011-12-12 | $19.80 | $23.66 | 22,542 | — | — |
| 2011-12-09 | $19.80 | $23.66 | 23,800 | — | — |
| 2011-12-08 | $19.44 | $23.23 | 29,000 | — | — |
| 2011-12-07 | $20.52 | $24.52 | 14,200 | — | — |
| 2011-12-06 | $20.28 | $24.24 | 31,533 | — | — |
| 2011-12-05 | $20.04 | $23.95 | 35,100 | — | — |
| 2011-12-02 | $19.80 | $23.66 | 44,625 | — | — |
| 2011-12-01 | $18.96 | $22.66 | 33,167 | — | — |
| 2011-11-30 | $19.68 | $23.52 | 65,308 | — | — |
| 2011-11-29 | $18.72 | $22.37 | 13,917 | — | — |
| 2011-11-28 | $19.32 | $23.09 | 58,433 | — | — |
| 2011-11-25 | $17.52 | $20.94 | 18,033 | — | — |
| 2011-11-23 | $17.88 | $21.37 | 29,458 | — | — |
| 2011-11-22 | $18.24 | $21.80 | 28,192 | — | — |
| 2011-11-21 | $18.24 | $21.80 | 23,842 | — | — |
| 2011-11-18 | $19.20 | $22.95 | 29,192 | — | — |
| 2011-11-17 | $18.84 | $22.52 | 27,617 | — | — |
| 2011-11-16 | $19.20 | $22.95 | 33,708 | — | — |
| 2011-11-15 | $19.68 | $23.52 | 18,950 | — | — |
| 2011-11-14 | $19.68 | $23.52 | 33,167 | — | — |
| 2011-11-11 | $20.28 | $24.24 | 75,958 | — | — |
| 2011-11-10 | $20.76 | $24.81 | 58,175 | — | — |
| 2011-11-09 | $20.40 | $24.38 | 61,867 | — | — |
| 2011-11-08 | $21.24 | $25.38 | 50,267 | — | — |
| 2011-11-07 | $20.76 | $24.81 | 63,250 | — | — |
| 2011-11-04 | $20.88 | $24.95 | 587,775 | — | — |
| 2011-11-03 | $18.84 | $22.52 | 45,475 | — | — |
| 2011-11-02 | $18.60 | $22.23 | 36,542 | — | — |
| 2011-11-01 | $17.52 | $20.94 | 39,442 | — | — |
| 2011-10-31 | $18.60 | $22.23 | 40,167 | — | — |
| 2011-10-28 | $18.12 | $21.66 | 70,767 | — | — |
| 2011-10-27 | $19.44 | $23.23 | 67,950 | — | — |
| 2011-10-26 | $17.88 | $21.37 | 25,217 | — | — |
| 2011-10-25 | $18.24 | $21.80 | 29,792 | — | — |
| 2011-10-24 | $18.72 | $22.37 | 25,117 | — | — |
| 2011-10-21 | $18.24 | $21.80 | 22,450 | — | — |
| 2011-10-20 | $17.52 | $20.94 | 16,367 | — | — |
| 2011-10-19 | $17.64 | $21.08 | 25,433 | — | — |
| 2011-10-18 | $18.84 | $22.52 | 42,775 | — | — |
| 2011-10-17 | $18.24 | $21.80 | 30,808 | — | — |
| 2011-10-14 | $19.32 | $23.09 | 59,325 | — | — |
| 2011-10-13 | $18.60 | $22.23 | 15,908 | — | — |
| 2011-10-12 | $18.60 | $22.23 | 68,842 | — | — |
| 2011-10-11 | $18.84 | $22.52 | 75,700 | — | — |
| 2011-10-10 | $18.72 | $22.37 | 38,417 | — | — |
| 2011-10-07 | $18.60 | $22.23 | 61,408 | — | — |
| 2011-10-06 | $19.08 | $22.80 | 48,633 | — | — |
| 2011-10-05 | $19.20 | $22.95 | 29,167 | — | — |
| 2011-10-04 | $19.56 | $23.38 | 125,258 | — | — |
| 2011-10-03 | $17.64 | $21.08 | 46,208 | — | — |
| 2011-09-30 | $18.72 | $22.37 | 49,258 | — | — |
| 2011-09-29 | $19.20 | $22.95 | 92,900 | — | — |
| 2011-09-28 | $18.24 | $21.80 | 76,533 | — | — |
| 2011-09-27 | $19.56 | $23.38 | 71,233 | — | — |
| 2011-09-26 | $19.56 | $23.38 | 38,917 | — | — |
| 2011-09-23 | $19.80 | $23.66 | 52,725 | — | — |
| 2011-09-22 | $19.20 | $22.95 | 107,167 | — | — |
| 2011-09-21 | $21.60 | $25.81 | 78,133 | — | — |
| 2011-09-20 | $21.72 | $25.96 | 50,683 | — | — |
| 2011-09-19 | $22.56 | $26.96 | 29,300 | — | — |
| 2011-09-16 | $22.80 | $27.25 | 51,250 | — | — |
| 2011-09-15 | $23.16 | $27.68 | 57,200 | — | — |
| 2011-09-14 | $22.68 | $27.11 | 82,442 | — | — |
| 2011-09-13 | $22.20 | $26.53 | 161,425 | — | — |
| 2011-09-12 | $21.12 | $25.24 | 118,817 | — | — |
| 2011-09-09 | $22.08 | $26.39 | 228,258 | — | — |
| 2011-09-08 | $20.40 | $24.38 | 68,317 | — | — |
| 2011-09-07 | $19.92 | $23.81 | 114,092 | — | — |
| 2011-09-06 | $18.36 | $21.94 | 79,217 | — | — |
| 2011-09-02 | $21.12 | $25.24 | 117,092 | — | — |
| 2011-09-01 | $20.64 | $24.67 | 318,700 | — | — |
| 2011-08-31 | $22.92 | $27.39 | 673,658 | — | — |
| 2011-08-30 | $17.64 | $21.08 | 54,292 | — | — |
| 2011-08-29 | $17.04 | $20.36 | 71,292 | — | — |
| 2011-08-26 | $16.44 | $19.65 | 51,925 | — | — |
| 2011-08-25 | $15.36 | $18.36 | 33,467 | — | — |
| 2011-08-24 | $16.44 | $19.65 | 20,217 | — | — |
| 2011-08-23 | $16.44 | $19.65 | 37,442 | — | — |
| 2011-08-22 | $15.60 | $18.64 | 28,208 | — | — |
| 2011-08-19 | $16.20 | $19.36 | 50,900 | — | — |
| 2011-08-18 | $16.20 | $19.36 | 98,367 | — | — |
| 2011-08-17 | $16.68 | $19.93 | 348,067 | — | — |
| 2011-08-16 | $15.36 | $18.36 | 719,200 | — | — |
| 2011-08-15 | $15.84 | $18.93 | 33,825 | — | — |
| 2011-08-12 | $15.12 | $18.07 | 106,533 | — | — |
| 2011-08-11 | $16.08 | $19.22 | 77,692 | — | — |
| 2011-08-10 | $16.80 | $20.08 | 88,125 | — | — |
| 2011-08-09 | $17.40 | $20.80 | 74,117 | — | — |
| 2011-08-08 | $16.20 | $19.36 | 122,450 | — | — |
| 2011-08-05 | $18.60 | $22.23 | 63,217 | — | — |
| 2011-08-04 | $18.96 | $22.66 | 86,092 | — | — |
| 2011-08-03 | $18.96 | $22.66 | 116,758 | — | — |
| 2011-08-02 | $19.08 | $22.80 | 240,892 | — | — |
| 2011-08-01 | $26.52 | $31.69 | 52,333 | — | — |
| 2011-07-29 | $27.00 | $32.27 | 47,808 | — | — |
| 2011-07-28 | $27.00 | $32.27 | 39,433 | — | — |
| 2011-07-27 | $27.00 | $32.27 | 59,292 | — | — |
| 2011-07-26 | $28.20 | $33.70 | 73,558 | — | — |
| 2011-07-25 | $29.04 | $34.71 | 33,925 | — | — |
| 2011-07-22 | $29.40 | $35.14 | 63,825 | — | — |
| 2011-07-21 | $29.88 | $35.71 | 56,158 | — | — |
| 2011-07-20 | $30.00 | $35.85 | 50,067 | — | — |
| 2011-07-19 | $29.52 | $35.28 | 39,000 | — | — |
| 2011-07-18 | $28.92 | $34.56 | 62,617 | — | — |
| 2011-07-15 | $29.40 | $35.14 | 59,658 | — | — |
| 2011-07-14 | $29.52 | $35.28 | 47,700 | — | — |
| 2011-07-13 | $29.64 | $35.42 | 49,175 | — | — |
| 2011-07-12 | $29.28 | $34.99 | 34,042 | — | — |
| 2011-07-11 | $29.52 | $35.28 | 46,267 | — | — |
| 2011-07-08 | $29.64 | $35.42 | 36,400 | — | — |
| 2011-07-07 | $29.88 | $35.71 | 107,150 | — | — |
| 2011-07-06 | $29.04 | $34.71 | 64,033 | — | — |
| 2011-07-05 | $29.28 | $34.99 | 41,375 | — | — |
| 2011-07-01 | $28.32 | $33.85 | 37,267 | — | — |
| 2011-06-30 | $27.48 | $32.84 | 21,250 | — | — |
| 2011-06-29 | $27.60 | $32.99 | 15,942 | — | — |
| 2011-06-28 | $27.72 | $33.13 | 24,050 | — | — |
| 2011-06-27 | $28.32 | $33.85 | 44,400 | — | — |
| 2011-06-24 | $27.36 | $32.70 | 189,742 | — | — |
| 2011-06-23 | $26.16 | $31.26 | 33,242 | — | — |
| 2011-06-22 | $26.88 | $32.12 | 35,200 | — | — |
| 2011-06-21 | $25.92 | $30.98 | 38,100 | — | — |
| 2011-06-20 | $25.68 | $30.69 | 38,308 | — | — |
| 2011-06-17 | $26.88 | $32.12 | 57,292 | — | — |
| 2011-06-16 | $26.28 | $31.41 | 31,708 | — | — |
| 2011-06-15 | $26.40 | $31.55 | 29,450 | — | — |
| 2011-06-14 | $27.36 | $32.70 | 56,467 | — | — |
| 2011-06-13 | $27.12 | $32.41 | 73,325 | — | — |
| 2011-06-10 | $27.96 | $33.42 | 62,242 | — | — |
| 2011-06-09 | $27.96 | $33.42 | 66,050 | — | — |
| 2011-06-08 | $27.00 | $32.27 | 43,800 | — | — |
| 2011-06-07 | $27.36 | $32.70 | 93,533 | — | — |
| 2011-06-06 | $27.24 | $32.56 | 48,025 | — | — |
| 2011-06-03 | $27.84 | $33.27 | 34,983 | — | — |
| 2011-06-02 | $27.96 | $33.42 | 19,333 | — | — |
| 2011-06-01 | $28.08 | $33.56 | 37,008 | — | — |
| 2011-05-31 | $29.16 | $34.85 | 39,050 | — | — |
| 2011-05-27 | $28.32 | $33.85 | 74,608 | — | — |
| 2011-05-26 | $28.32 | $33.85 | 57,308 | — | — |
| 2011-05-25 | $27.00 | $32.27 | 43,917 | — | — |
| 2011-05-24 | $26.88 | $32.12 | 60,783 | — | — |
| 2011-05-23 | $26.40 | $31.55 | 46,292 | — | — |
| 2011-05-20 | $26.52 | $31.69 | 32,025 | — | — |
| 2011-05-19 | $27.24 | $32.56 | 54,367 | — | — |
| 2011-05-18 | $26.40 | $31.55 | 49,683 | — | — |
| 2011-05-17 | $27.48 | $32.84 | 27,508 | — | — |
| 2011-05-16 | $27.48 | $32.84 | 50,458 | — | — |
| 2011-05-13 | $28.56 | $34.13 | 67,642 | — | — |
| 2011-05-12 | $28.20 | $33.70 | 70,917 | — | — |
| 2011-05-11 | $27.72 | $33.13 | 100,000 | — | — |
| 2011-05-10 | $27.36 | $32.70 | 137,250 | — | — |
| 2011-05-09 | $25.20 | $30.12 | 33,025 | — | — |
| 2011-05-06 | $24.96 | $29.83 | 39,192 | — | — |
| 2011-05-05 | $24.84 | $29.69 | 44,717 | — | — |
| 2011-05-04 | $24.24 | $28.97 | 62,775 | — | — |
| 2011-05-03 | $24.72 | $29.54 | 41,358 | — | — |
| 2011-05-02 | $24.72 | $29.54 | 46,467 | — | — |
| 2011-04-29 | $25.20 | $30.12 | 95,683 | — | — |
| 2011-04-28 | $24.60 | $29.40 | 40,283 | — | — |
| 2011-04-27 | $25.20 | $30.12 | 39,908 | — | — |
| 2011-04-26 | $24.84 | $29.69 | 24,450 | — | — |
| 2011-04-25 | $24.60 | $29.40 | 21,175 | — | — |
| 2011-04-21 | $24.96 | $29.83 | 60,008 | — | — |
| 2011-04-20 | $24.60 | $29.40 | 28,617 | — | — |
| 2011-04-19 | $24.60 | $29.40 | 24,692 | — | — |
| 2011-04-18 | $24.84 | $29.69 | 34,308 | — | — |
| 2011-04-15 | $24.48 | $29.26 | 33,400 | — | — |
| 2011-04-14 | $24.48 | $29.26 | 22,867 | — | — |
| 2011-04-13 | $24.84 | $29.69 | 46,117 | — | — |
| 2011-04-12 | $24.24 | $28.97 | 68,592 | — | — |
| 2011-04-11 | $25.68 | $30.69 | 27,258 | — | — |
| 2011-04-08 | $26.76 | $31.98 | 152,608 | — | — |
| 2011-04-07 | $26.04 | $31.12 | 18,950 | — | — |
| 2011-04-06 | $26.28 | $31.41 | 24,300 | — | — |
| 2011-04-05 | $25.44 | $30.40 | 21,958 | — | — |
| 2011-04-04 | $25.56 | $30.55 | 16,242 | — | — |
| 2011-04-01 | $26.04 | $31.12 | 32,917 | — | — |
| 2011-03-31 | $25.68 | $30.69 | 22,992 | — | — |
| 2011-03-30 | $26.16 | $31.26 | 35,283 | — | — |
| 2011-03-29 | $26.28 | $31.41 | 32,208 | — | — |
| 2011-03-28 | $26.28 | $31.41 | 30,675 | — | — |
| 2011-03-25 | $26.16 | $31.26 | 95,183 | — | — |
| 2011-03-24 | $24.96 | $29.83 | 19,158 | — | — |
| 2011-03-23 | $24.48 | $29.26 | 21,817 | — | — |
| 2011-03-22 | $24.84 | $29.69 | 21,742 | — | — |
| 2011-03-21 | $25.08 | $29.97 | 39,550 | — | — |
| 2011-03-18 | $25.80 | $30.83 | 70,917 | — | — |
| 2011-03-17 | $24.24 | $28.97 | 208,500 | — | — |
| 2011-03-16 | $24.72 | $29.54 | 102,042 | — | — |
| 2011-03-15 | $24.48 | $29.26 | 64,017 | — | — |
| 2011-03-14 | $24.60 | $29.40 | 34,867 | — | — |
| 2011-03-11 | $25.32 | $30.26 | 44,567 | — | — |
| 2011-03-10 | $25.44 | $30.40 | 45,400 | — | — |
| 2011-03-09 | $26.40 | $31.55 | 43,342 | — | — |
| 2011-03-08 | $25.92 | $30.98 | 26,550 | — | — |
| 2011-03-07 | $25.68 | $30.69 | 50,900 | — | — |
| 2011-03-04 | $26.40 | $31.55 | 46,075 | — | — |
| 2011-03-03 | $27.96 | $33.42 | 111,192 | — | — |
| 2011-03-02 | $25.80 | $30.83 | 32,808 | — | — |
| 2011-03-01 | $25.68 | $30.69 | 59,533 | — | — |
| 2011-02-28 | $26.64 | $31.84 | 60,150 | — | — |
| 2011-02-25 | $26.40 | $31.55 | 53,892 | — | — |
| 2011-02-24 | $26.40 | $31.55 | 68,542 | — | — |
| 2011-02-23 | $25.80 | $30.83 | 89,367 | — | — |
| 2011-02-22 | $26.76 | $31.98 | 93,883 | — | — |
| 2011-02-18 | $27.84 | $33.27 | 87,167 | — | — |
| 2011-02-17 | $27.72 | $33.13 | 167,942 | — | — |
| 2011-02-16 | $26.76 | $31.98 | 73,833 | — | — |
| 2011-02-15 | $27.12 | $32.41 | 77,217 | — | — |
| 2011-02-14 | $26.64 | $31.84 | 320,875 | — | — |
| 2011-02-11 | $25.44 | $30.40 | 58,367 | — | — |
| 2011-02-10 | $26.04 | $31.12 | 26,375 | — | — |
| 2011-02-09 | $26.04 | $31.12 | 58,508 | — | — |
| 2011-02-08 | $27.48 | $32.84 | 241,342 | — | — |
| 2011-02-07 | $25.08 | $29.97 | 71,183 | — | — |
| 2011-02-04 | $24.24 | $28.97 | 137,075 | — | — |
| 2011-02-03 | $25.56 | $30.55 | 66,967 | — | — |
| 2011-02-02 | $24.84 | $29.69 | 25,767 | — | — |
| 2011-02-01 | $25.44 | $30.40 | 30,967 | — | — |
| 2011-01-31 | $24.36 | $29.11 | 33,108 | — | — |
| 2011-01-28 | $24.12 | $28.83 | 44,267 | — | — |
| 2011-01-27 | $24.96 | $29.83 | 27,792 | — | — |
| 2011-01-26 | $25.92 | $30.98 | 43,683 | — | — |
| 2011-01-25 | $25.56 | $30.55 | 122,267 | — | — |
| 2011-01-24 | $23.76 | $28.40 | 138,542 | — | — |
| 2011-01-21 | $25.20 | $30.12 | 60,150 | — | — |
| 2011-01-20 | $25.68 | $30.69 | 46,383 | — | — |
| 2011-01-19 | $26.40 | $31.55 | 78,075 | — | — |
| 2011-01-18 | $29.04 | $34.71 | 42,783 | — | — |
| 2011-01-14 | $29.64 | $35.42 | 175,017 | — | — |
| 2011-01-13 | $30.72 | $36.71 | 82,508 | — | — |
| 2011-01-12 | $30.96 | $37.00 | 129,292 | — | — |
| 2011-01-11 | $28.68 | $34.28 | 39,392 | — | — |
| 2011-01-10 | $28.68 | $34.28 | 50,100 | — | — |
| 2011-01-07 | $27.24 | $32.56 | 26,408 | — | — |
| 2011-01-06 | $27.48 | $32.84 | 21,325 | — | — |
| 2011-01-05 | $28.68 | $34.28 | 35,875 | — | — |
| 2011-01-04 | $25.92 | $30.98 | 27,650 | — | — |
| 2011-01-03 | $26.64 | $31.84 | 46,208 | — | — |