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
- 1994-01-20 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 | $18.33 | $18.33 | 549,400 | — | — |
| 2011-12-29 | $18.81 | $18.81 | 440,000 | — | — |
| 2011-12-28 | $18.57 | $18.57 | 374,200 | — | — |
| 2011-12-27 | $18.83 | $18.83 | 315,000 | — | — |
| 2011-12-23 | $18.67 | $18.67 | 339,600 | — | — |
| 2011-12-22 | $18.79 | $18.79 | 425,600 | — | — |
| 2011-12-21 | $19.00 | $19.00 | 396,600 | — | — |
| 2011-12-20 | $18.90 | $18.90 | 661,000 | — | — |
| 2011-12-19 | $18.25 | $18.25 | 682,800 | — | — |
| 2011-12-16 | $18.39 | $18.39 | 1,235,600 | — | — |
| 2011-12-15 | $18.40 | $18.40 | 558,000 | — | — |
| 2011-12-14 | $18.17 | $18.17 | 1,079,200 | — | — |
| 2011-12-13 | $18.00 | $18.00 | 565,600 | — | — |
| 2011-12-12 | $18.06 | $18.06 | 448,200 | — | — |
| 2011-12-09 | $18.23 | $18.23 | 550,400 | — | — |
| 2011-12-08 | $18.00 | $18.00 | 676,800 | — | — |
| 2011-12-07 | $18.05 | $18.05 | 577,200 | — | — |
| 2011-12-06 | $18.16 | $18.16 | 494,400 | — | — |
| 2011-12-05 | $18.16 | $18.16 | 941,200 | — | — |
| 2011-12-02 | $18.31 | $18.31 | 637,600 | — | — |
| 2011-12-01 | $18.18 | $18.18 | 995,600 | — | — |
| 2011-11-30 | $18.67 | $18.67 | 1,744,200 | — | — |
| 2011-11-29 | $18.70 | $18.70 | 1,237,600 | — | — |
| 2011-11-28 | $18.58 | $18.58 | 921,600 | — | — |
| 2011-11-25 | $17.62 | $17.62 | 265,200 | — | — |
| 2011-11-23 | $17.64 | $17.64 | 840,000 | — | — |
| 2011-11-22 | $18.25 | $18.25 | 1,502,600 | — | — |
| 2011-11-21 | $17.69 | $17.69 | 1,056,400 | — | — |
| 2011-11-18 | $17.67 | $17.67 | 688,200 | — | — |
| 2011-11-17 | $17.49 | $17.49 | 629,800 | — | — |
| 2011-11-16 | $17.73 | $17.73 | 1,074,000 | — | — |
| 2011-11-15 | $17.71 | $17.71 | 1,042,800 | — | — |
| 2011-11-14 | $17.25 | $17.25 | 740,000 | — | — |
| 2011-11-11 | $17.03 | $17.03 | 425,400 | — | — |
| 2011-11-10 | $16.73 | $16.73 | 630,000 | — | — |
| 2011-11-09 | $16.51 | $16.51 | 697,200 | — | — |
| 2011-11-08 | $16.93 | $16.93 | 550,200 | — | — |
| 2011-11-07 | $16.64 | $16.64 | 652,400 | — | — |
| 2011-11-04 | $16.66 | $16.66 | 423,800 | — | — |
| 2011-11-03 | $16.93 | $16.93 | 809,600 | — | — |
| 2011-11-02 | $16.56 | $16.56 | 1,621,200 | — | — |
| 2011-11-01 | $16.44 | $16.44 | 1,345,800 | — | — |
| 2011-10-31 | $16.78 | $16.78 | 633,000 | — | — |
| 2011-10-28 | $17.08 | $17.08 | 406,200 | — | — |
| 2011-10-27 | $17.29 | $17.29 | 1,012,800 | — | — |
| 2011-10-26 | $16.55 | $16.55 | 839,000 | — | — |
| 2011-10-25 | $16.21 | $16.21 | 934,800 | — | — |
| 2011-10-24 | $15.97 | $15.97 | 781,000 | — | — |
| 2011-10-21 | $15.98 | $15.98 | 570,400 | — | — |
| 2011-10-20 | $15.71 | $15.71 | 442,400 | — | — |
| 2011-10-19 | $15.77 | $15.77 | 840,000 | — | — |
| 2011-10-18 | $15.76 | $15.76 | 539,200 | — | — |
| 2011-10-17 | $15.38 | $15.38 | 489,200 | — | — |
| 2011-10-14 | $15.65 | $15.65 | 302,400 | — | — |
| 2011-10-13 | $15.33 | $15.33 | 275,600 | — | — |
| 2011-10-12 | $15.37 | $15.37 | 715,000 | — | — |
| 2011-10-11 | $15.34 | $15.34 | 544,600 | — | — |
| 2011-10-10 | $15.59 | $15.59 | 822,800 | — | — |
| 2011-10-07 | $14.96 | $14.96 | 1,097,000 | — | — |
| 2011-10-06 | $15.07 | $15.07 | 495,200 | — | — |
| 2011-10-05 | $14.62 | $14.62 | 337,800 | — | — |
| 2011-10-04 | $14.59 | $14.59 | 932,400 | — | — |
| 2011-10-03 | $14.16 | $14.16 | 957,400 | — | — |
| 2011-09-30 | $15.28 | $15.28 | 886,200 | — | — |
| 2011-09-29 | $15.19 | $15.19 | 506,200 | — | — |
| 2011-09-28 | $15.02 | $15.02 | 735,000 | — | — |
| 2011-09-27 | $15.50 | $15.50 | 837,200 | — | — |
| 2011-09-26 | $15.50 | $15.50 | 389,600 | — | — |
| 2011-09-23 | $15.45 | $15.45 | 586,200 | — | — |
| 2011-09-22 | $15.49 | $15.49 | 1,536,000 | — | — |
| 2011-09-21 | $15.82 | $15.82 | 1,134,400 | — | — |
| 2011-09-20 | $15.90 | $15.90 | 725,400 | — | — |
| 2011-09-19 | $15.84 | $15.84 | 521,600 | — | — |
| 2011-09-16 | $16.15 | $16.15 | 1,089,200 | — | — |
| 2011-09-15 | $16.22 | $16.22 | 780,600 | — | — |
| 2011-09-14 | $16.12 | $16.12 | 837,600 | — | — |
| 2011-09-13 | $16.06 | $16.06 | 769,800 | — | — |
| 2011-09-12 | $15.75 | $15.75 | 828,800 | — | — |
| 2011-09-09 | $15.88 | $15.88 | 1,013,600 | — | — |
| 2011-09-08 | $16.05 | $16.05 | 815,000 | — | — |
| 2011-09-07 | $16.00 | $16.00 | 606,400 | — | — |
| 2011-09-06 | $15.43 | $15.43 | 706,000 | — | — |
| 2011-09-02 | $15.19 | $15.19 | 484,800 | — | — |
| 2011-09-01 | $15.68 | $15.68 | 758,800 | — | — |
| 2011-08-31 | $15.82 | $15.82 | 873,400 | — | — |
| 2011-08-30 | $16.02 | $16.02 | 1,229,800 | — | — |
| 2011-08-29 | $16.02 | $16.02 | 1,089,200 | — | — |
| 2011-08-26 | $15.87 | $15.87 | 973,400 | — | — |
| 2011-08-25 | $15.44 | $15.44 | 791,200 | — | — |
| 2011-08-24 | $15.88 | $15.88 | 1,922,600 | — | — |
| 2011-08-23 | $15.43 | $15.43 | 978,200 | — | — |
| 2011-08-22 | $14.18 | $14.18 | 771,800 | — | — |
| 2011-08-19 | $14.41 | $14.41 | 604,600 | — | — |
| 2011-08-18 | $14.68 | $14.68 | 876,000 | — | — |
| 2011-08-17 | $15.57 | $15.57 | 857,000 | — | — |
| 2011-08-16 | $15.00 | $15.00 | 408,400 | — | — |
| 2011-08-15 | $15.00 | $15.00 | 712,600 | — | — |
| 2011-08-12 | $14.59 | $14.59 | 504,200 | — | — |
| 2011-08-11 | $14.20 | $14.20 | 735,800 | — | — |
| 2011-08-10 | $13.77 | $13.77 | 792,800 | — | — |
| 2011-08-09 | $14.13 | $14.13 | 875,000 | — | — |
| 2011-08-08 | $13.30 | $13.30 | 904,000 | — | — |
| 2011-08-05 | $14.79 | $14.79 | 770,400 | — | — |
| 2011-08-04 | $14.77 | $14.77 | 592,000 | — | — |
| 2011-08-03 | $15.80 | $15.80 | 521,000 | — | — |
| 2011-08-02 | $15.79 | $15.79 | 427,600 | — | — |
| 2011-08-01 | $16.23 | $16.23 | 646,000 | — | — |
| 2011-07-29 | $16.17 | $16.17 | 572,400 | — | — |
| 2011-07-28 | $16.11 | $16.11 | 483,000 | — | — |
| 2011-07-27 | $15.88 | $15.88 | 650,000 | — | — |
| 2011-07-26 | $16.44 | $16.44 | 412,600 | — | — |
| 2011-07-25 | $16.34 | $16.34 | 442,600 | — | — |
| 2011-07-22 | $16.74 | $16.74 | 334,400 | — | — |
| 2011-07-21 | $16.74 | $16.74 | 236,400 | — | — |
| 2011-07-20 | $16.67 | $16.67 | 502,200 | — | — |
| 2011-07-19 | $16.89 | $16.89 | 402,000 | — | — |
| 2011-07-18 | $16.58 | $16.58 | 586,600 | — | — |
| 2011-07-15 | $16.67 | $16.67 | 661,400 | — | — |
| 2011-07-14 | $16.57 | $16.57 | 530,400 | — | — |
| 2011-07-13 | $16.53 | $16.53 | 552,200 | — | — |
| 2011-07-12 | $16.42 | $16.42 | 590,000 | — | — |
| 2011-07-11 | $16.49 | $16.49 | 461,200 | — | — |
| 2011-07-08 | $16.82 | $16.82 | 357,600 | — | — |
| 2011-07-07 | $17.00 | $17.00 | 709,000 | — | — |
| 2011-07-06 | $17.00 | $17.00 | 515,800 | — | — |
| 2011-07-05 | $17.16 | $17.16 | 569,600 | — | — |
| 2011-07-01 | $16.88 | $16.88 | 402,400 | — | — |
| 2011-06-30 | $16.68 | $16.68 | 412,000 | — | — |
| 2011-06-29 | $16.50 | $16.50 | 413,800 | — | — |
| 2011-06-28 | $16.42 | $16.42 | 525,600 | — | — |
| 2011-06-27 | $16.03 | $16.03 | 522,200 | — | — |
| 2011-06-24 | $16.00 | $16.00 | 3,408,800 | — | — |
| 2011-06-23 | $16.16 | $16.16 | 669,400 | — | — |
| 2011-06-22 | $16.32 | $16.32 | 1,007,000 | — | — |
| 2011-06-21 | $16.37 | $16.37 | 579,200 | — | — |
| 2011-06-20 | $15.95 | $15.95 | 489,600 | — | — |
| 2011-06-17 | $15.68 | $15.68 | 965,000 | — | — |
| 2011-06-16 | $15.56 | $15.56 | 518,000 | — | — |
| 2011-06-15 | $15.40 | $15.40 | 725,000 | — | — |
| 2011-06-14 | $15.80 | $15.80 | 577,600 | — | — |
| 2011-06-13 | $15.51 | $15.51 | 1,676,000 | — | — |
| 2011-06-10 | $15.65 | $15.65 | 1,163,800 | — | — |
| 2011-06-09 | $16.24 | $16.24 | 480,400 | — | — |
| 2011-06-08 | $16.33 | $16.33 | 934,200 | — | — |
| 2011-06-07 | $16.79 | $16.79 | 580,400 | — | — |
| 2011-06-06 | $16.67 | $16.67 | 685,200 | — | — |
| 2011-06-03 | $17.00 | $17.00 | 696,200 | — | — |
| 2011-06-02 | $17.36 | $17.36 | 612,400 | — | — |
| 2011-06-01 | $17.74 | $17.74 | 1,744,400 | — | — |
| 2011-05-31 | $17.88 | $17.88 | 2,412,800 | — | — |
| 2011-05-27 | $17.99 | $17.99 | 2,144,200 | — | — |
| 2011-05-26 | $17.21 | $17.21 | 965,600 | — | — |
| 2011-05-25 | $16.92 | $16.92 | 407,800 | — | — |
| 2011-05-24 | $16.64 | $16.64 | 374,800 | — | — |
| 2011-05-23 | $16.85 | $16.85 | 594,000 | — | — |
| 2011-05-20 | $16.76 | $16.76 | 402,200 | — | — |
| 2011-05-19 | $16.91 | $16.91 | 413,200 | — | — |
| 2011-05-18 | $16.78 | $16.78 | 782,000 | — | — |
| 2011-05-17 | $16.62 | $16.62 | 565,800 | — | — |
| 2011-05-16 | $16.64 | $16.64 | 409,400 | — | — |
| 2011-05-13 | $16.95 | $16.95 | 430,000 | — | — |
| 2011-05-12 | $17.30 | $17.30 | 414,000 | — | — |
| 2011-05-11 | $17.20 | $17.20 | 735,400 | — | — |
| 2011-05-10 | $17.55 | $17.55 | 956,200 | — | — |
| 2011-05-09 | $16.94 | $16.94 | 770,800 | — | — |
| 2011-05-06 | $17.04 | $17.04 | 611,800 | — | — |
| 2011-05-05 | $17.23 | $17.23 | 628,600 | — | — |
| 2011-05-04 | $17.45 | $17.45 | 2,152,000 | — | — |
| 2011-05-03 | $16.64 | $16.64 | 1,069,800 | — | — |
| 2011-05-02 | $16.52 | $16.52 | 562,000 | — | — |
| 2011-04-29 | $17.00 | $17.00 | 524,000 | — | — |
| 2011-04-28 | $16.68 | $16.68 | 334,000 | — | — |
| 2011-04-27 | $16.71 | $16.71 | 294,000 | — | — |
| 2011-04-26 | $16.66 | $16.66 | 422,000 | — | — |
| 2011-04-25 | $16.38 | $16.38 | 356,600 | — | — |
| 2011-04-21 | $16.72 | $16.72 | 356,000 | — | — |
| 2011-04-20 | $16.86 | $16.86 | 441,200 | — | — |
| 2011-04-19 | $16.64 | $16.64 | 620,800 | — | — |
| 2011-04-18 | $16.58 | $16.58 | 693,400 | — | — |
| 2011-04-15 | $16.64 | $16.64 | 1,126,800 | — | — |
| 2011-04-14 | $16.17 | $16.17 | 1,591,200 | — | — |
| 2011-04-13 | $15.25 | $15.25 | 375,200 | — | — |
| 2011-04-12 | $15.39 | $15.39 | 314,600 | — | — |
| 2011-04-11 | $15.63 | $15.63 | 251,200 | — | — |
| 2011-04-08 | $15.68 | $15.68 | 526,000 | — | — |
| 2011-04-07 | $16.04 | $16.04 | 499,800 | — | — |
| 2011-04-06 | $16.40 | $16.40 | 353,800 | — | — |
| 2011-04-05 | $16.22 | $16.22 | 520,400 | — | — |
| 2011-04-04 | $16.25 | $16.25 | 402,200 | — | — |
| 2011-04-01 | $16.56 | $16.56 | 779,600 | — | — |
| 2011-03-31 | $16.14 | $16.14 | 722,200 | — | — |
| 2011-03-30 | $16.15 | $16.15 | 1,098,400 | — | — |
| 2011-03-29 | $16.51 | $16.51 | 1,084,200 | — | — |
| 2011-03-28 | $16.24 | $16.24 | 804,000 | — | — |
| 2011-03-25 | $16.18 | $16.18 | 1,875,600 | — | — |
| 2011-03-24 | $15.40 | $15.40 | 454,000 | — | — |
| 2011-03-23 | $15.31 | $15.31 | 460,800 | — | — |
| 2011-03-22 | $14.99 | $14.99 | 397,800 | — | — |
| 2011-03-21 | $14.98 | $14.98 | 450,200 | — | — |
| 2011-03-18 | $14.56 | $14.56 | 948,800 | — | — |
| 2011-03-17 | $14.41 | $14.41 | 557,200 | — | — |
| 2011-03-16 | $14.21 | $14.21 | 451,000 | — | — |
| 2011-03-15 | $14.34 | $14.34 | 563,600 | — | — |
| 2011-03-14 | $14.26 | $14.26 | 279,800 | — | — |
| 2011-03-11 | $14.27 | $14.27 | 663,200 | — | — |
| 2011-03-10 | $14.29 | $14.29 | 658,000 | — | — |
| 2011-03-09 | $14.77 | $14.77 | 535,000 | — | — |
| 2011-03-08 | $14.93 | $14.93 | 472,400 | — | — |
| 2011-03-07 | $14.56 | $14.56 | 754,400 | — | — |
| 2011-03-04 | $14.71 | $14.71 | 588,200 | — | — |
| 2011-03-03 | $14.86 | $14.86 | 990,000 | — | — |
| 2011-03-02 | $14.92 | $14.92 | 575,000 | — | — |
| 2011-03-01 | $14.76 | $14.76 | 545,800 | — | — |
| 2011-02-28 | $14.91 | $14.91 | 739,800 | — | — |
| 2011-02-25 | $14.89 | $14.89 | 837,000 | — | — |
| 2011-02-24 | $14.62 | $14.62 | 818,600 | — | — |
| 2011-02-23 | $14.89 | $14.89 | 1,158,200 | — | — |
| 2011-02-22 | $15.33 | $15.33 | 977,000 | — | — |
| 2011-02-18 | $15.44 | $15.44 | 730,000 | — | — |
| 2011-02-17 | $15.45 | $15.45 | 873,400 | — | — |
| 2011-02-16 | $15.56 | $15.56 | 1,097,200 | — | — |
| 2011-02-15 | $15.29 | $15.29 | 1,019,800 | — | — |
| 2011-02-14 | $15.18 | $15.18 | 496,200 | — | — |
| 2011-02-11 | $15.16 | $15.16 | 914,400 | — | — |
| 2011-02-10 | $15.11 | $15.11 | 1,367,000 | — | — |
| 2011-02-09 | $14.86 | $14.86 | 861,800 | — | — |
| 2011-02-08 | $14.87 | $14.87 | 2,850,800 | — | — |
| 2011-02-07 | $14.31 | $14.31 | 1,637,000 | — | — |
| 2011-02-04 | $13.90 | $13.90 | 919,400 | — | — |
| 2011-02-03 | $13.83 | $13.82 | 697,000 | — | — |
| 2011-02-02 | $13.62 | $13.62 | 787,000 | — | — |
| 2011-02-01 | $13.34 | $13.34 | 775,000 | — | — |
| 2011-01-31 | $13.32 | $13.32 | 791,200 | — | — |
| 2011-01-28 | $13.29 | $13.29 | 600,000 | — | — |
| 2011-01-27 | $13.75 | $13.75 | 805,200 | — | — |
| 2011-01-26 | $13.63 | $13.63 | 549,800 | — | — |
| 2011-01-25 | $13.71 | $13.71 | 630,800 | — | — |
| 2011-01-24 | $13.41 | $13.41 | 334,200 | — | — |
| 2011-01-21 | $13.32 | $13.32 | 565,400 | — | — |
| 2011-01-20 | $13.29 | $13.29 | 440,000 | — | — |
| 2011-01-19 | $13.18 | $13.18 | 432,600 | — | — |
| 2011-01-18 | $13.43 | $13.43 | 432,200 | — | — |
| 2011-01-14 | $13.39 | $13.39 | 352,600 | — | — |
| 2011-01-13 | $13.48 | $13.48 | 330,400 | — | — |
| 2011-01-12 | $13.43 | $13.43 | 488,200 | — | — |
| 2011-01-11 | $13.16 | $13.16 | 1,251,000 | — | — |
| 2011-01-10 | $13.03 | $13.03 | 1,085,000 | — | — |
| 2011-01-07 | $12.95 | $12.95 | 826,600 | — | — |
| 2011-01-06 | $13.11 | $13.10 | 782,400 | — | — |
| 2011-01-05 | $13.25 | $13.25 | 986,200 | — | — |
| 2011-01-04 | $13.46 | $13.46 | 1,099,800 | — | — |
| 2011-01-03 | $13.59 | $13.59 | 457,400 | — | — |