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
- 1998-10-07 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 | $18.85 | $18.85 | 92,100 | — | — |
| 2011-12-29 | $18.73 | $18.73 | 99,100 | — | — |
| 2011-12-28 | $18.55 | $18.55 | 114,500 | — | — |
| 2011-12-27 | $18.75 | $18.75 | 53,100 | — | — |
| 2011-12-23 | $18.64 | $18.64 | 152,600 | — | — |
| 2011-12-22 | $18.60 | $18.60 | 98,900 | — | — |
| 2011-12-21 | $18.54 | $18.54 | 124,700 | — | — |
| 2011-12-20 | $18.81 | $18.81 | 169,500 | — | — |
| 2011-12-19 | $18.44 | $18.44 | 199,600 | — | — |
| 2011-12-16 | $18.28 | $18.28 | 343,300 | — | — |
| 2011-12-15 | $17.81 | $17.81 | 108,100 | — | — |
| 2011-12-14 | $17.69 | $17.69 | 142,300 | — | — |
| 2011-12-13 | $18.26 | $18.26 | 174,900 | — | — |
| 2011-12-12 | $18.27 | $18.27 | 171,400 | — | — |
| 2011-12-09 | $18.37 | $18.37 | 159,300 | — | — |
| 2011-12-08 | $18.23 | $18.23 | 139,900 | — | — |
| 2011-12-07 | $18.78 | $18.78 | 136,200 | — | — |
| 2011-12-06 | $18.96 | $18.96 | 179,600 | — | — |
| 2011-12-05 | $18.85 | $18.85 | 200,700 | — | — |
| 2011-12-02 | $18.81 | $18.81 | 168,900 | — | — |
| 2011-12-01 | $19.03 | $19.03 | 236,900 | — | — |
| 2011-11-30 | $18.43 | $18.43 | 296,400 | — | — |
| 2011-11-29 | $18.23 | $18.23 | 174,300 | — | — |
| 2011-11-28 | $17.99 | $17.99 | 174,800 | — | — |
| 2011-11-25 | $17.53 | $17.53 | 147,400 | — | — |
| 2011-11-23 | $17.80 | $17.80 | 171,600 | — | — |
| 2011-11-22 | $18.05 | $18.05 | 133,400 | — | — |
| 2011-11-21 | $18.30 | $18.30 | 211,900 | — | — |
| 2011-11-18 | $18.49 | $18.49 | 151,500 | — | — |
| 2011-11-17 | $18.64 | $18.64 | 226,600 | — | — |
| 2011-11-16 | $19.14 | $19.14 | 176,400 | — | — |
| 2011-11-15 | $19.23 | $19.23 | 281,400 | — | — |
| 2011-11-14 | $19.28 | $19.28 | 267,400 | — | — |
| 2011-11-11 | $19.74 | $19.74 | 347,100 | — | — |
| 2011-11-10 | $19.76 | $19.76 | 514,500 | — | — |
| 2011-11-09 | $19.67 | $19.67 | 219,800 | — | — |
| 2011-11-08 | $20.35 | $20.35 | 311,700 | — | — |
| 2011-11-07 | $20.42 | $20.42 | 174,600 | — | — |
| 2011-11-04 | $20.30 | $20.30 | 134,000 | — | — |
| 2011-11-03 | $20.54 | $20.54 | 216,300 | — | — |
| 2011-11-02 | $20.11 | $20.11 | 230,500 | — | — |
| 2011-11-01 | $19.67 | $19.67 | 356,600 | — | — |
| 2011-10-31 | $20.53 | $20.53 | 196,000 | — | — |
| 2011-10-28 | $20.92 | $20.92 | 282,900 | — | — |
| 2011-10-27 | $20.46 | $20.46 | 356,400 | — | — |
| 2011-10-26 | $19.83 | $19.83 | 234,400 | — | — |
| 2011-10-25 | $19.83 | $19.83 | 402,900 | — | — |
| 2011-10-24 | $20.31 | $20.31 | 334,600 | — | — |
| 2011-10-21 | $19.26 | $19.26 | 117,200 | — | — |
| 2011-10-20 | $18.94 | $18.94 | 224,800 | — | — |
| 2011-10-19 | $19.06 | $19.06 | 179,500 | — | — |
| 2011-10-18 | $19.48 | $19.48 | 247,900 | — | — |
| 2011-10-17 | $19.20 | $19.20 | 211,900 | — | — |
| 2011-10-14 | $19.73 | $19.73 | 191,900 | — | — |
| 2011-10-13 | $19.42 | $19.42 | 310,700 | — | — |
| 2011-10-12 | $19.07 | $19.07 | 800,300 | — | — |
| 2011-10-11 | $18.40 | $18.40 | 182,400 | — | — |
| 2011-10-10 | $18.83 | $18.83 | 71,200 | — | — |
| 2011-10-07 | $18.15 | $18.15 | 357,300 | — | — |
| 2011-10-06 | $18.16 | $18.16 | 374,100 | — | — |
| 2011-10-05 | $17.82 | $17.82 | 267,900 | — | — |
| 2011-10-04 | $17.62 | $17.62 | 581,700 | — | — |
| 2011-10-03 | $17.91 | $17.91 | 409,500 | — | — |
| 2011-09-30 | $18.81 | $18.81 | 345,900 | — | — |
| 2011-09-29 | $19.46 | $19.46 | 377,200 | — | — |
| 2011-09-28 | $18.85 | $18.85 | 372,800 | — | — |
| 2011-09-27 | $19.10 | $19.10 | 347,300 | — | — |
| 2011-09-26 | $17.98 | $17.98 | 188,800 | — | — |
| 2011-09-23 | $17.60 | $17.60 | 284,200 | — | — |
| 2011-09-22 | $17.37 | $17.37 | 454,900 | — | — |
| 2011-09-21 | $17.74 | $17.74 | 179,200 | — | — |
| 2011-09-20 | $18.40 | $18.40 | 157,900 | — | — |
| 2011-09-19 | $18.47 | $18.47 | 147,000 | — | — |
| 2011-09-16 | $18.58 | $18.58 | 279,200 | — | — |
| 2011-09-15 | $18.69 | $18.69 | 188,900 | — | — |
| 2011-09-14 | $18.24 | $18.24 | 291,600 | — | — |
| 2011-09-13 | $18.13 | $18.13 | 164,300 | — | — |
| 2011-09-12 | $18.01 | $18.01 | 245,100 | — | — |
| 2011-09-09 | $17.87 | $17.87 | 233,600 | — | — |
| 2011-09-08 | $18.38 | $18.38 | 168,600 | — | — |
| 2011-09-07 | $18.78 | $18.78 | 272,800 | — | — |
| 2011-09-06 | $18.40 | $18.40 | 348,700 | — | — |
| 2011-09-02 | $19.07 | $19.07 | 187,400 | — | — |
| 2011-09-01 | $19.51 | $19.51 | 273,500 | — | — |
| 2011-08-31 | $20.30 | $20.30 | 192,000 | — | — |
| 2011-08-30 | $19.95 | $19.95 | 226,000 | — | — |
| 2011-08-29 | $19.97 | $19.97 | 189,400 | — | — |
| 2011-08-26 | $19.47 | $19.47 | 230,500 | — | — |
| 2011-08-25 | $18.80 | $18.80 | 169,000 | — | — |
| 2011-08-24 | $19.34 | $19.34 | 221,800 | — | — |
| 2011-08-23 | $19.73 | $19.73 | 210,000 | — | — |
| 2011-08-22 | $18.90 | $18.90 | 349,300 | — | — |
| 2011-08-19 | $18.89 | $18.89 | 858,300 | — | — |
| 2011-08-18 | $18.86 | $18.86 | 354,800 | — | — |
| 2011-08-17 | $19.77 | $19.77 | 236,900 | — | — |
| 2011-08-16 | $19.90 | $19.90 | 186,100 | — | — |
| 2011-08-15 | $20.16 | $20.16 | 265,200 | — | — |
| 2011-08-12 | $19.91 | $19.91 | 350,700 | — | — |
| 2011-08-11 | $19.67 | $19.67 | 430,100 | — | — |
| 2011-08-10 | $19.44 | $19.44 | 489,300 | — | — |
| 2011-08-09 | $20.12 | $20.12 | 734,400 | — | — |
| 2011-08-08 | $18.81 | $18.81 | 647,500 | — | — |
| 2011-08-05 | $20.18 | $20.18 | 529,100 | — | — |
| 2011-08-04 | $20.20 | $20.20 | 441,900 | — | — |
| 2011-08-03 | $21.25 | $21.25 | 640,700 | — | — |
| 2011-08-02 | $20.63 | $20.63 | 393,500 | — | — |
| 2011-08-01 | $21.16 | $21.16 | 276,900 | — | — |
| 2011-07-29 | $21.48 | $21.48 | 314,100 | — | — |
| 2011-07-28 | $21.54 | $21.54 | 397,600 | — | — |
| 2011-07-27 | $21.78 | $21.78 | 443,900 | — | — |
| 2011-07-26 | $22.78 | $22.78 | 361,000 | — | — |
| 2011-07-25 | $22.62 | $22.62 | 330,000 | — | — |
| 2011-07-22 | $22.62 | $22.62 | 644,200 | — | — |
| 2011-07-21 | $23.41 | $23.41 | 276,200 | — | — |
| 2011-07-20 | $23.45 | $23.45 | 277,400 | — | — |
| 2011-07-19 | $23.56 | $23.56 | 301,200 | — | — |
| 2011-07-18 | $23.22 | $23.22 | 417,200 | — | — |
| 2011-07-15 | $23.17 | $23.17 | 322,700 | — | — |
| 2011-07-14 | $23.35 | $23.35 | 272,600 | — | — |
| 2011-07-13 | $23.57 | $23.57 | 210,700 | — | — |
| 2011-07-12 | $23.87 | $23.87 | 362,400 | — | — |
| 2011-07-11 | $23.17 | $23.17 | 304,200 | — | — |
| 2011-07-08 | $23.90 | $23.90 | 269,400 | — | — |
| 2011-07-07 | $24.20 | $24.20 | 219,500 | — | — |
| 2011-07-06 | $24.09 | $24.09 | 297,600 | — | — |
| 2011-07-05 | $23.86 | $23.86 | 529,100 | — | — |
| 2011-07-01 | $25.57 | $25.57 | 370,000 | — | — |
| 2011-06-30 | $24.65 | $24.65 | 406,400 | — | — |
| 2011-06-29 | $23.71 | $23.71 | 529,600 | — | — |
| 2011-06-28 | $22.86 | $22.86 | 350,400 | — | — |
| 2011-06-27 | $22.51 | $22.51 | 137,900 | — | — |
| 2011-06-24 | $22.33 | $22.33 | 169,900 | — | — |
| 2011-06-23 | $22.57 | $22.57 | 264,600 | — | — |
| 2011-06-22 | $22.68 | $22.68 | 211,600 | — | — |
| 2011-06-21 | $22.45 | $22.45 | 197,800 | — | — |
| 2011-06-20 | $22.18 | $22.18 | 138,000 | — | — |
| 2011-06-17 | $21.91 | $21.91 | 279,600 | — | — |
| 2011-06-16 | $22.04 | $22.04 | 175,400 | — | — |
| 2011-06-15 | $22.26 | $22.26 | 216,400 | — | — |
| 2011-06-14 | $22.55 | $22.55 | 246,400 | — | — |
| 2011-06-13 | $22.46 | $22.46 | 197,800 | — | — |
| 2011-06-10 | $22.64 | $22.64 | 236,700 | — | — |
| 2011-06-09 | $22.77 | $22.77 | 371,000 | — | — |
| 2011-06-08 | $22.83 | $22.83 | 230,200 | — | — |
| 2011-06-07 | $22.92 | $22.92 | 291,000 | — | — |
| 2011-06-06 | $22.92 | $22.92 | 338,100 | — | — |
| 2011-06-03 | $23.10 | $23.10 | 348,200 | — | — |
| 2011-06-02 | $23.15 | $23.15 | 357,900 | — | — |
| 2011-06-01 | $23.05 | $23.05 | 466,800 | — | — |
| 2011-05-31 | $22.99 | $22.99 | 285,000 | — | — |
| 2011-05-27 | $22.28 | $22.28 | 284,400 | — | — |
| 2011-05-26 | $21.83 | $21.83 | 227,200 | — | — |
| 2011-05-25 | $21.59 | $21.59 | 275,200 | — | — |
| 2011-05-24 | $21.25 | $21.25 | 232,500 | — | — |
| 2011-05-23 | $20.92 | $20.92 | 137,900 | — | — |
| 2011-05-20 | $21.39 | $21.39 | 135,600 | — | — |
| 2011-05-19 | $21.50 | $21.50 | 138,400 | — | — |
| 2011-05-18 | $21.24 | $21.24 | 108,400 | — | — |
| 2011-05-17 | $21.25 | $21.25 | 171,600 | — | — |
| 2011-05-16 | $21.08 | $21.08 | 147,100 | — | — |
| 2011-05-13 | $21.39 | $21.39 | 241,500 | — | — |
| 2011-05-12 | $21.63 | $21.63 | 274,000 | — | — |
| 2011-05-11 | $21.65 | $21.65 | 265,200 | — | — |
| 2011-05-10 | $21.70 | $21.70 | 258,700 | — | — |
| 2011-05-09 | $21.27 | $21.27 | 220,000 | — | — |
| 2011-05-06 | $20.75 | $20.75 | 246,400 | — | — |
| 2011-05-05 | $20.57 | $20.57 | 352,600 | — | — |
| 2011-05-04 | $21.06 | $21.06 | 172,000 | — | — |
| 2011-05-03 | $21.39 | $21.39 | 282,000 | — | — |
| 2011-05-02 | $21.77 | $21.77 | 295,000 | — | — |
| 2011-04-29 | $21.90 | $21.90 | 228,000 | — | — |
| 2011-04-28 | $21.75 | $21.75 | 285,900 | — | — |
| 2011-04-27 | $21.09 | $21.09 | 285,500 | — | — |
| 2011-04-26 | $21.48 | $21.48 | 183,900 | — | — |
| 2011-04-25 | $21.68 | $21.68 | 169,800 | — | — |
| 2011-04-21 | $21.32 | $21.32 | 226,300 | — | — |
| 2011-04-20 | $21.32 | $21.32 | 288,700 | — | — |
| 2011-04-19 | $21.80 | $21.80 | 151,100 | — | — |
| 2011-04-18 | $21.40 | $21.40 | 182,100 | — | — |
| 2011-04-15 | $21.60 | $21.60 | 233,900 | — | — |
| 2011-04-14 | $21.68 | $21.68 | 206,400 | — | — |
| 2011-04-13 | $21.06 | $21.06 | 137,100 | — | — |
| 2011-04-12 | $20.96 | $20.96 | 205,400 | — | — |
| 2011-04-11 | $20.97 | $20.97 | 139,900 | — | — |
| 2011-04-08 | $21.07 | $21.07 | 106,000 | — | — |
| 2011-04-07 | $21.09 | $21.09 | 270,000 | — | — |
| 2011-04-06 | $21.48 | $21.48 | 162,400 | — | — |
| 2011-04-05 | $21.51 | $21.51 | 171,200 | — | — |
| 2011-04-04 | $21.70 | $21.70 | 291,900 | — | — |
| 2011-04-01 | $21.68 | $21.68 | 321,400 | — | — |
| 2011-03-31 | $20.93 | $20.93 | 148,700 | — | — |
| 2011-03-30 | $20.95 | $20.95 | 161,800 | — | — |
| 2011-03-29 | $20.59 | $20.59 | 110,200 | — | — |
| 2011-03-28 | $20.53 | $20.53 | 224,700 | — | — |
| 2011-03-25 | $20.41 | $20.41 | 378,400 | — | — |
| 2011-03-24 | $20.50 | $20.50 | 176,500 | — | — |
| 2011-03-23 | $20.34 | $20.34 | 170,300 | — | — |
| 2011-03-22 | $20.19 | $20.19 | 201,100 | — | — |
| 2011-03-21 | $20.23 | $20.23 | 322,500 | — | — |
| 2011-03-18 | $19.78 | $19.78 | 486,000 | — | — |
| 2011-03-17 | $19.29 | $19.29 | 177,400 | — | — |
| 2011-03-16 | $19.37 | $19.37 | 355,300 | — | — |
| 2011-03-15 | $19.26 | $19.26 | 220,300 | — | — |
| 2011-03-14 | $19.63 | $19.63 | 165,600 | — | — |
| 2011-03-11 | $19.63 | $19.63 | 155,200 | — | — |
| 2011-03-10 | $19.31 | $19.31 | 193,400 | — | — |
| 2011-03-09 | $19.59 | $19.59 | 144,900 | — | — |
| 2011-03-08 | $19.56 | $19.56 | 184,400 | — | — |
| 2011-03-07 | $19.48 | $19.48 | 167,300 | — | — |
| 2011-03-04 | $19.88 | $19.88 | 271,100 | — | — |
| 2011-03-03 | $19.84 | $19.84 | 206,700 | — | — |
| 2011-03-02 | $19.95 | $19.95 | 150,700 | — | — |
| 2011-03-01 | $19.76 | $19.76 | 206,400 | — | — |
| 2011-02-28 | $19.95 | $19.95 | 146,600 | — | — |
| 2011-02-25 | $19.84 | $19.84 | 202,100 | — | — |
| 2011-02-24 | $19.76 | $19.76 | 270,500 | — | — |
| 2011-02-23 | $19.64 | $19.64 | 303,000 | — | — |
| 2011-02-22 | $19.66 | $19.66 | 175,200 | — | — |
| 2011-02-18 | $19.91 | $19.91 | 217,900 | — | — |
| 2011-02-17 | $19.96 | $19.96 | 229,700 | — | — |
| 2011-02-16 | $20.07 | $20.07 | 204,600 | — | — |
| 2011-02-15 | $19.71 | $19.71 | 281,400 | — | — |
| 2011-02-14 | $19.86 | $19.86 | 173,600 | — | — |
| 2011-02-11 | $20.25 | $20.25 | 182,700 | — | — |
| 2011-02-10 | $20.09 | $20.09 | 327,000 | — | — |
| 2011-02-09 | $20.15 | $20.15 | 201,900 | — | — |
| 2011-02-08 | $20.34 | $20.34 | 196,000 | — | — |
| 2011-02-07 | $20.33 | $20.33 | 195,200 | — | — |
| 2011-02-04 | $20.24 | $20.24 | 204,500 | — | — |
| 2011-02-03 | $20.25 | $20.25 | 270,000 | — | — |
| 2011-02-02 | $19.95 | $19.95 | 235,100 | — | — |
| 2011-02-01 | $19.69 | $19.69 | 216,700 | — | — |
| 2011-01-31 | $19.26 | $19.26 | 211,600 | — | — |
| 2011-01-28 | $19.17 | $19.17 | 304,700 | — | — |
| 2011-01-27 | $19.43 | $19.43 | 461,700 | — | — |
| 2011-01-26 | $19.74 | $19.74 | 529,800 | — | — |
| 2011-01-25 | $18.80 | $18.80 | 269,000 | — | — |
| 2011-01-24 | $18.74 | $18.74 | 287,300 | — | — |
| 2011-01-21 | $18.42 | $18.42 | 415,400 | — | — |
| 2011-01-20 | $18.41 | $18.41 | 293,000 | — | — |
| 2011-01-19 | $18.63 | $18.63 | 209,900 | — | — |
| 2011-01-18 | $18.53 | $18.53 | 222,700 | — | — |
| 2011-01-14 | $18.22 | $18.22 | 209,100 | — | — |
| 2011-01-13 | $18.06 | $18.06 | 235,800 | — | — |
| 2011-01-12 | $18.25 | $18.25 | 361,300 | — | — |
| 2011-01-11 | $17.73 | $17.73 | 342,600 | — | — |
| 2011-01-10 | $17.20 | $17.20 | 206,000 | — | — |
| 2011-01-07 | $17.35 | $17.35 | 237,700 | — | — |
| 2011-01-06 | $17.22 | $17.22 | 327,800 | — | — |
| 2011-01-05 | $17.14 | $17.14 | 251,600 | — | — |
| 2011-01-04 | $17.07 | $17.07 | 561,400 | — | — |
| 2011-01-03 | $17.54 | $17.54 | 145,600 | — | — |