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
- 1983-11-29 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 | $17.69 | $22.55 | 199,700 | — | — |
| 2011-12-29 | $18.00 | $22.94 | 245,800 | — | — |
| 2011-12-28 | $17.72 | $22.59 | 222,300 | — | — |
| 2011-12-27 | $18.07 | $23.03 | 185,100 | — | — |
| 2011-12-23 | $17.98 | $22.92 | 206,600 | — | — |
| 2011-12-22 | $18.03 | $22.98 | 237,100 | — | — |
| 2011-12-21 | $18.25 | $23.26 | 250,000 | — | — |
| 2011-12-20 | $18.07 | $23.03 | 322,800 | — | — |
| 2011-12-19 | $17.17 | $21.88 | 886,200 | — | — |
| 2011-12-16 | $17.51 | $22.32 | 1,015,600 | — | — |
| 2011-12-15 | $17.51 | $22.32 | 734,200 | — | — |
| 2011-12-14 | $17.54 | $22.36 | 584,900 | — | — |
| 2011-12-13 | $18.24 | $23.25 | 287,300 | — | — |
| 2011-12-12 | $18.45 | $23.52 | 252,500 | — | — |
| 2011-12-09 | $18.46 | $23.53 | 284,900 | — | — |
| 2011-12-08 | $17.95 | $22.88 | 342,700 | — | — |
| 2011-12-07 | $18.60 | $23.71 | 501,600 | — | — |
| 2011-12-06 | $18.62 | $23.73 | 412,400 | — | — |
| 2011-12-05 | $18.71 | $23.85 | 394,000 | — | — |
| 2011-12-02 | $18.00 | $22.94 | 202,000 | — | — |
| 2011-12-01 | $17.90 | $22.81 | 448,400 | — | — |
| 2011-11-30 | $18.06 | $23.02 | 553,900 | — | — |
| 2011-11-29 | $16.89 | $21.53 | 233,500 | — | — |
| 2011-11-28 | $17.25 | $21.99 | 247,500 | — | — |
| 2011-11-25 | $16.43 | $20.94 | 108,800 | — | — |
| 2011-11-23 | $16.58 | $21.13 | 223,100 | — | — |
| 2011-11-22 | $17.14 | $21.85 | 168,000 | — | — |
| 2011-11-21 | $17.33 | $22.09 | 199,400 | — | — |
| 2011-11-18 | $17.86 | $22.76 | 273,700 | — | — |
| 2011-11-17 | $17.64 | $22.48 | 351,900 | — | — |
| 2011-11-16 | $17.47 | $22.27 | 256,900 | — | — |
| 2011-11-15 | $17.91 | $22.83 | 234,900 | — | — |
| 2011-11-14 | $17.71 | $22.57 | 253,100 | — | — |
| 2011-11-11 | $18.00 | $22.94 | 231,700 | — | — |
| 2011-11-10 | $17.44 | $22.23 | 184,300 | — | — |
| 2011-11-09 | $17.30 | $22.05 | 365,300 | — | — |
| 2011-11-08 | $17.99 | $22.93 | 514,500 | — | — |
| 2011-11-07 | $17.83 | $22.73 | 259,100 | — | — |
| 2011-11-04 | $17.73 | $22.60 | 184,000 | — | — |
| 2011-11-03 | $18.00 | $22.94 | 313,900 | — | — |
| 2011-11-02 | $17.52 | $22.33 | 357,700 | — | — |
| 2011-11-01 | $16.96 | $21.62 | 453,700 | — | — |
| 2011-10-31 | $17.31 | $22.06 | 354,600 | — | — |
| 2011-10-28 | $17.69 | $22.55 | 376,700 | — | — |
| 2011-10-27 | $17.93 | $22.85 | 686,300 | — | — |
| 2011-10-26 | $17.10 | $21.79 | 1,158,400 | — | — |
| 2011-10-25 | $17.40 | $21.97 | 619,700 | — | — |
| 2011-10-24 | $17.68 | $22.33 | 410,500 | — | — |
| 2011-10-21 | $17.45 | $22.04 | 313,900 | — | — |
| 2011-10-20 | $16.97 | $21.43 | 467,000 | — | — |
| 2011-10-19 | $17.05 | $21.53 | 596,700 | — | — |
| 2011-10-18 | $17.08 | $21.57 | 447,700 | — | — |
| 2011-10-17 | $16.88 | $21.32 | 359,400 | — | — |
| 2011-10-14 | $17.41 | $21.99 | 407,400 | — | — |
| 2011-10-13 | $17.26 | $21.80 | 628,800 | — | — |
| 2011-10-12 | $17.76 | $22.43 | 742,300 | — | — |
| 2011-10-11 | $17.52 | $22.12 | 493,000 | — | — |
| 2011-10-10 | $16.93 | $21.38 | 472,500 | — | — |
| 2011-10-07 | $16.55 | $20.90 | 339,400 | — | — |
| 2011-10-06 | $16.99 | $21.46 | 424,000 | — | — |
| 2011-10-05 | $17.34 | $21.90 | 795,900 | — | — |
| 2011-10-04 | $16.45 | $20.77 | 557,300 | — | — |
| 2011-10-03 | $15.29 | $19.31 | 458,600 | — | — |
| 2011-09-30 | $16.14 | $20.38 | 539,100 | — | — |
| 2011-09-29 | $16.29 | $20.57 | 282,700 | — | — |
| 2011-09-28 | $15.70 | $19.83 | 284,300 | — | — |
| 2011-09-27 | $16.56 | $20.91 | 498,800 | — | — |
| 2011-09-26 | $16.36 | $20.66 | 413,300 | — | — |
| 2011-09-23 | $15.66 | $19.78 | 247,200 | — | — |
| 2011-09-22 | $15.33 | $19.36 | 364,900 | — | — |
| 2011-09-21 | $15.46 | $19.52 | 358,200 | — | — |
| 2011-09-20 | $16.14 | $20.38 | 449,600 | — | — |
| 2011-09-19 | $16.11 | $20.34 | 252,100 | — | — |
| 2011-09-16 | $16.62 | $20.99 | 704,500 | — | — |
| 2011-09-15 | $16.25 | $20.52 | 349,300 | — | — |
| 2011-09-14 | $15.80 | $19.95 | 302,600 | — | — |
| 2011-09-13 | $15.35 | $19.38 | 288,800 | — | — |
| 2011-09-12 | $15.08 | $19.04 | 257,900 | — | — |
| 2011-09-09 | $14.95 | $18.88 | 401,000 | — | — |
| 2011-09-08 | $15.22 | $19.22 | 319,100 | — | — |
| 2011-09-07 | $15.51 | $19.59 | 479,200 | — | — |
| 2011-09-06 | $15.11 | $19.08 | 389,300 | — | — |
| 2011-09-02 | $15.20 | $19.20 | 778,600 | — | — |
| 2011-09-01 | $15.64 | $19.75 | 740,900 | — | — |
| 2011-08-31 | $15.68 | $19.80 | 774,200 | — | — |
| 2011-08-30 | $15.27 | $19.28 | 414,500 | — | — |
| 2011-08-29 | $15.08 | $19.04 | 374,500 | — | — |
| 2011-08-26 | $14.31 | $18.07 | 401,300 | — | — |
| 2011-08-25 | $13.69 | $17.29 | 304,100 | — | — |
| 2011-08-24 | $14.12 | $17.83 | 254,400 | — | — |
| 2011-08-23 | $13.97 | $17.64 | 383,400 | — | — |
| 2011-08-22 | $13.27 | $16.76 | 208,800 | — | — |
| 2011-08-19 | $13.20 | $16.67 | 265,700 | — | — |
| 2011-08-18 | $13.33 | $16.83 | 482,800 | — | — |
| 2011-08-17 | $13.96 | $17.63 | 266,900 | — | — |
| 2011-08-16 | $14.05 | $17.74 | 333,500 | — | — |
| 2011-08-15 | $14.30 | $18.06 | 225,900 | — | — |
| 2011-08-12 | $14.02 | $17.70 | 374,400 | — | — |
| 2011-08-11 | $14.11 | $17.82 | 844,200 | — | — |
| 2011-08-10 | $12.86 | $16.24 | 666,500 | — | — |
| 2011-08-09 | $13.36 | $16.87 | 907,100 | — | — |
| 2011-08-08 | $12.53 | $15.82 | 740,900 | — | — |
| 2011-08-05 | $14.02 | $17.70 | 645,700 | — | — |
| 2011-08-04 | $14.16 | $17.88 | 567,400 | — | — |
| 2011-08-03 | $14.56 | $18.39 | 1,026,200 | — | — |
| 2011-08-02 | $14.27 | $18.02 | 686,000 | — | — |
| 2011-08-01 | $15.07 | $19.03 | 758,900 | — | — |
| 2011-07-29 | $15.69 | $19.81 | 202,700 | — | — |
| 2011-07-28 | $15.44 | $19.50 | 219,600 | — | — |
| 2011-07-27 | $15.51 | $19.59 | 424,600 | — | — |
| 2011-07-26 | $16.07 | $20.09 | 214,100 | — | — |
| 2011-07-25 | $16.29 | $20.37 | 189,500 | — | — |
| 2011-07-22 | $16.58 | $20.73 | 155,600 | — | — |
| 2011-07-21 | $16.85 | $21.07 | 205,300 | — | — |
| 2011-07-20 | $16.63 | $20.79 | 246,500 | — | — |
| 2011-07-19 | $16.53 | $20.67 | 337,600 | — | — |
| 2011-07-18 | $16.36 | $20.46 | 254,700 | — | — |
| 2011-07-15 | $16.70 | $20.88 | 386,000 | — | — |
| 2011-07-14 | $16.59 | $20.74 | 379,800 | — | — |
| 2011-07-13 | $16.88 | $21.11 | 492,800 | — | — |
| 2011-07-12 | $17.57 | $21.97 | 288,800 | — | — |
| 2011-07-11 | $17.27 | $21.59 | 254,300 | — | — |
| 2011-07-08 | $17.20 | $21.51 | 198,900 | — | — |
| 2011-07-07 | $17.47 | $21.84 | 232,100 | — | — |
| 2011-07-06 | $17.18 | $21.48 | 219,100 | — | — |
| 2011-07-05 | $16.97 | $21.22 | 209,000 | — | — |
| 2011-07-01 | $16.82 | $21.03 | 382,900 | — | — |
| 2011-06-30 | $16.25 | $20.32 | 294,000 | — | — |
| 2011-06-29 | $16.33 | $20.42 | 174,300 | — | — |
| 2011-06-28 | $16.40 | $20.51 | 203,200 | — | — |
| 2011-06-27 | $16.17 | $20.22 | 294,100 | — | — |
| 2011-06-24 | $15.91 | $19.89 | 307,200 | — | — |
| 2011-06-23 | $15.83 | $19.79 | 237,700 | — | — |
| 2011-06-22 | $15.82 | $19.78 | 252,800 | — | — |
| 2011-06-21 | $16.13 | $20.17 | 283,100 | — | — |
| 2011-06-20 | $16.07 | $20.09 | 159,900 | — | — |
| 2011-06-17 | $15.93 | $19.92 | 357,600 | — | — |
| 2011-06-16 | $16.06 | $20.08 | 310,600 | — | — |
| 2011-06-15 | $15.66 | $19.58 | 200,000 | — | — |
| 2011-06-14 | $15.98 | $19.98 | 216,600 | — | — |
| 2011-06-13 | $15.74 | $19.68 | 217,900 | — | — |
| 2011-06-10 | $15.57 | $19.47 | 316,600 | — | — |
| 2011-06-09 | $15.68 | $19.61 | 275,900 | — | — |
| 2011-06-08 | $15.74 | $19.68 | 489,400 | — | — |
| 2011-06-07 | $16.16 | $20.21 | 218,500 | — | — |
| 2011-06-06 | $16.02 | $20.03 | 288,300 | — | — |
| 2011-06-03 | $16.17 | $20.22 | 397,700 | — | — |
| 2011-06-02 | $16.38 | $20.48 | 378,700 | — | — |
| 2011-06-01 | $16.50 | $20.63 | 365,200 | — | — |
| 2011-05-31 | $17.06 | $21.33 | 618,700 | — | — |
| 2011-05-27 | $16.74 | $20.93 | 315,300 | — | — |
| 2011-05-26 | $16.67 | $20.84 | 480,700 | — | — |
| 2011-05-25 | $16.62 | $20.78 | 639,700 | — | — |
| 2011-05-24 | $16.86 | $21.08 | 368,800 | — | — |
| 2011-05-23 | $17.13 | $21.42 | 248,300 | — | — |
| 2011-05-20 | $17.38 | $21.73 | 236,700 | — | — |
| 2011-05-19 | $17.62 | $22.03 | 507,000 | — | — |
| 2011-05-18 | $17.41 | $21.77 | 125,200 | — | — |
| 2011-05-17 | $17.17 | $21.47 | 125,900 | — | — |
| 2011-05-16 | $17.24 | $21.56 | 192,100 | — | — |
| 2011-05-13 | $17.59 | $21.99 | 139,000 | — | — |
| 2011-05-12 | $17.85 | $22.32 | 111,400 | — | — |
| 2011-05-11 | $17.46 | $21.83 | 163,200 | — | — |
| 2011-05-10 | $17.74 | $22.18 | 163,900 | — | — |
| 2011-05-09 | $17.36 | $21.71 | 150,000 | — | — |
| 2011-05-06 | $17.15 | $21.44 | 192,000 | — | — |
| 2011-05-05 | $17.29 | $21.62 | 180,400 | — | — |
| 2011-05-04 | $17.40 | $21.76 | 262,100 | — | — |
| 2011-05-03 | $17.32 | $21.66 | 219,000 | — | — |
| 2011-05-02 | $17.41 | $21.77 | 306,000 | — | — |
| 2011-04-29 | $17.76 | $22.21 | 245,000 | — | — |
| 2011-04-28 | $17.59 | $21.99 | 178,000 | — | — |
| 2011-04-27 | $17.36 | $21.71 | 208,000 | — | — |
| 2011-04-26 | $17.21 | $21.52 | 160,600 | — | — |
| 2011-04-25 | $17.08 | $21.36 | 160,100 | — | — |
| 2011-04-21 | $17.25 | $21.57 | 149,500 | — | — |
| 2011-04-20 | $17.13 | $21.42 | 201,500 | — | — |
| 2011-04-19 | $16.96 | $21.21 | 269,100 | — | — |
| 2011-04-18 | $17.40 | $21.56 | 230,800 | — | — |
| 2011-04-15 | $17.60 | $21.81 | 293,100 | — | — |
| 2011-04-14 | $17.51 | $21.69 | 351,900 | — | — |
| 2011-04-13 | $17.53 | $21.72 | 700,200 | — | — |
| 2011-04-12 | $18.02 | $22.33 | 265,200 | — | — |
| 2011-04-11 | $18.05 | $22.36 | 299,300 | — | — |
| 2011-04-08 | $17.94 | $22.23 | 277,300 | — | — |
| 2011-04-07 | $18.02 | $22.33 | 265,300 | — | — |
| 2011-04-06 | $18.27 | $22.64 | 255,800 | — | — |
| 2011-04-05 | $17.92 | $22.20 | 206,800 | — | — |
| 2011-04-04 | $17.84 | $22.10 | 282,200 | — | — |
| 2011-04-01 | $17.69 | $21.92 | 282,800 | — | — |
| 2011-03-31 | $17.57 | $21.77 | 267,700 | — | — |
| 2011-03-30 | $17.34 | $21.48 | 263,900 | — | — |
| 2011-03-29 | $17.47 | $21.65 | 209,000 | — | — |
| 2011-03-28 | $17.39 | $21.55 | 179,200 | — | — |
| 2011-03-25 | $17.46 | $21.63 | 193,700 | — | — |
| 2011-03-24 | $17.29 | $21.42 | 156,600 | — | — |
| 2011-03-23 | $17.29 | $21.42 | 173,600 | — | — |
| 2011-03-22 | $17.26 | $21.38 | 205,600 | — | — |
| 2011-03-21 | $17.02 | $21.09 | 857,200 | — | — |
| 2011-03-18 | $17.00 | $21.06 | 442,500 | — | — |
| 2011-03-17 | $16.72 | $20.72 | 212,800 | — | — |
| 2011-03-16 | $16.85 | $20.88 | 315,600 | — | — |
| 2011-03-15 | $16.98 | $21.04 | 373,500 | — | — |
| 2011-03-14 | $17.03 | $21.10 | 204,700 | — | — |
| 2011-03-11 | $17.08 | $21.16 | 250,000 | — | — |
| 2011-03-10 | $17.22 | $21.34 | 338,100 | — | — |
| 2011-03-09 | $17.50 | $21.68 | 267,500 | — | — |
| 2011-03-08 | $17.80 | $22.05 | 228,200 | — | — |
| 2011-03-07 | $17.41 | $21.57 | 205,200 | — | — |
| 2011-03-04 | $17.56 | $21.76 | 234,200 | — | — |
| 2011-03-03 | $17.69 | $21.92 | 269,300 | — | — |
| 2011-03-02 | $17.43 | $21.60 | 329,400 | — | — |
| 2011-03-01 | $17.46 | $21.63 | 210,500 | — | — |
| 2011-02-28 | $17.77 | $22.02 | 293,900 | — | — |
| 2011-02-25 | $17.65 | $21.87 | 249,500 | — | — |
| 2011-02-24 | $17.36 | $21.51 | 377,000 | — | — |
| 2011-02-23 | $17.09 | $21.17 | 252,300 | — | — |
| 2011-02-22 | $17.53 | $21.72 | 356,100 | — | — |
| 2011-02-18 | $17.51 | $21.69 | 199,700 | — | — |
| 2011-02-17 | $17.38 | $21.53 | 245,200 | — | — |
| 2011-02-16 | $17.25 | $21.37 | 324,000 | — | — |
| 2011-02-15 | $17.10 | $21.19 | 364,100 | — | — |
| 2011-02-14 | $17.51 | $21.69 | 275,300 | — | — |
| 2011-02-11 | $17.67 | $21.89 | 233,300 | — | — |
| 2011-02-10 | $17.55 | $21.74 | 459,400 | — | — |
| 2011-02-09 | $17.40 | $21.56 | 424,800 | — | — |
| 2011-02-08 | $17.25 | $21.18 | 266,300 | — | — |
| 2011-02-07 | $17.16 | $21.07 | 299,400 | — | — |
| 2011-02-04 | $16.53 | $20.30 | 399,400 | — | — |
| 2011-02-03 | $16.26 | $19.96 | 171,000 | — | — |
| 2011-02-02 | $16.13 | $19.80 | 124,600 | — | — |
| 2011-02-01 | $16.11 | $19.78 | 370,000 | — | — |
| 2011-01-31 | $15.84 | $19.45 | 282,000 | — | — |
| 2011-01-28 | $15.79 | $19.39 | 320,900 | — | — |
| 2011-01-27 | $16.09 | $19.76 | 181,800 | — | — |
| 2011-01-26 | $16.18 | $19.87 | 282,600 | — | — |
| 2011-01-25 | $15.90 | $19.52 | 244,400 | — | — |
| 2011-01-24 | $15.83 | $19.44 | 242,800 | — | — |
| 2011-01-21 | $15.65 | $19.21 | 257,600 | — | — |
| 2011-01-20 | $15.84 | $19.45 | 227,900 | — | — |
| 2011-01-19 | $16.01 | $19.66 | 201,900 | — | — |
| 2011-01-18 | $16.39 | $20.12 | 157,000 | — | — |
| 2011-01-14 | $16.30 | $20.01 | 242,700 | — | — |
| 2011-01-13 | $16.27 | $19.98 | 271,400 | — | — |
| 2011-01-12 | $16.18 | $19.87 | 189,300 | — | — |
| 2011-01-11 | $16.00 | $19.64 | 216,800 | — | — |
| 2011-01-10 | $15.80 | $19.40 | 271,200 | — | — |
| 2011-01-07 | $15.92 | $19.55 | 311,400 | — | — |
| 2011-01-06 | $16.11 | $19.78 | 326,700 | — | — |
| 2011-01-05 | $16.25 | $19.95 | 357,100 | — | — |
| 2011-01-04 | $16.04 | $19.69 | 502,700 | — | — |
| 2011-01-03 | $16.43 | $20.17 | 293,300 | — | — |