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
- 1980-03-17 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 | $19.16 | $21.97 | 613,098 | — | — |
| 2011-12-29 | $19.25 | $22.07 | 486,145 | — | — |
| 2011-12-28 | $18.96 | $21.74 | 483,093 | — | — |
| 2011-12-27 | $19.54 | $22.40 | 277,710 | — | — |
| 2011-12-23 | $19.26 | $22.08 | 198,059 | — | — |
| 2011-12-22 | $19.33 | $22.16 | 325,012 | — | — |
| 2011-12-21 | $19.36 | $22.19 | 564,270 | — | — |
| 2011-12-20 | $19.30 | $22.12 | 1,126,099 | — | — |
| 2011-12-19 | $18.17 | $20.83 | 716,858 | — | — |
| 2011-12-16 | $18.38 | $21.07 | 1,549,988 | — | — |
| 2011-12-15 | $19.18 | $21.98 | 484,314 | — | — |
| 2011-12-14 | $18.99 | $21.77 | 450,745 | — | — |
| 2011-12-13 | $18.97 | $21.75 | 407,104 | — | — |
| 2011-12-12 | $19.34 | $22.17 | 480,957 | — | — |
| 2011-12-09 | $19.66 | $22.54 | 525,513 | — | — |
| 2011-12-08 | $18.69 | $21.43 | 408,630 | — | — |
| 2011-12-07 | $19.46 | $22.31 | 422,058 | — | — |
| 2011-12-06 | $19.61 | $22.48 | 406,494 | — | — |
| 2011-12-05 | $19.53 | $22.39 | 456,238 | — | — |
| 2011-12-02 | $19.28 | $22.11 | 267,639 | — | — |
| 2011-12-01 | $19.11 | $21.91 | 368,347 | — | — |
| 2011-11-30 | $19.44 | $22.29 | 1,282,349 | — | — |
| 2011-11-29 | $17.92 | $20.54 | 334,473 | — | — |
| 2011-11-28 | $18.35 | $21.04 | 573,730 | — | — |
| 2011-11-25 | $17.15 | $19.67 | 239,868 | — | — |
| 2011-11-23 | $17.35 | $19.89 | 416,565 | — | — |
| 2011-11-22 | $18.09 | $20.74 | 294,189 | — | — |
| 2011-11-21 | $18.47 | $21.17 | 314,941 | — | — |
| 2011-11-18 | $18.90 | $21.66 | 462,952 | — | — |
| 2011-11-17 | $18.90 | $21.66 | 283,508 | — | — |
| 2011-11-16 | $19.20 | $22.01 | 381,470 | — | — |
| 2011-11-15 | $19.95 | $22.87 | 532,227 | — | — |
| 2011-11-14 | $19.47 | $22.33 | 451,660 | — | — |
| 2011-11-11 | $19.72 | $22.61 | 507,812 | — | — |
| 2011-11-10 | $19.25 | $22.07 | 482,788 | — | — |
| 2011-11-09 | $18.87 | $21.64 | 566,711 | — | — |
| 2011-11-08 | $19.63 | $22.51 | 550,537 | — | — |
| 2011-11-07 | $19.13 | $21.93 | 237,122 | — | — |
| 2011-11-04 | $19.12 | $21.92 | 270,386 | — | — |
| 2011-11-03 | $19.37 | $22.21 | 475,159 | — | — |
| 2011-11-02 | $18.74 | $21.48 | 582,275 | — | — |
| 2011-11-01 | $18.09 | $20.74 | 647,278 | — | — |
| 2011-10-31 | $18.68 | $21.42 | 445,557 | — | — |
| 2011-10-28 | $19.05 | $21.84 | 491,333 | — | — |
| 2011-10-27 | $19.42 | $22.27 | 1,245,422 | — | — |
| 2011-10-26 | $18.04 | $20.68 | 702,209 | — | — |
| 2011-10-25 | $17.69 | $20.28 | 470,276 | — | — |
| 2011-10-24 | $18.18 | $20.84 | 492,859 | — | — |
| 2011-10-21 | $17.63 | $20.21 | 517,883 | — | — |
| 2011-10-20 | $17.28 | $19.80 | 376,587 | — | — |
| 2011-10-19 | $16.95 | $19.43 | 448,303 | — | — |
| 2011-10-18 | $17.35 | $19.89 | 612,793 | — | — |
| 2011-10-17 | $16.77 | $19.23 | 491,638 | — | — |
| 2011-10-14 | $17.51 | $20.07 | 494,385 | — | — |
| 2011-10-13 | $17.54 | $20.11 | 566,101 | — | — |
| 2011-10-12 | $17.68 | $20.27 | 656,433 | — | — |
| 2011-10-11 | $17.68 | $20.26 | 499,573 | — | — |
| 2011-10-10 | $17.69 | $20.29 | 670,471 | — | — |
| 2011-10-07 | $17.22 | $19.74 | 887,756 | — | — |
| 2011-10-06 | $17.00 | $19.49 | 1,495,056 | — | — |
| 2011-10-05 | $17.24 | $19.77 | 1,780,701 | — | — |
| 2011-10-04 | $15.81 | $18.13 | 1,016,541 | — | — |
| 2011-10-03 | $15.10 | $17.31 | 913,086 | — | — |
| 2011-09-30 | $16.13 | $18.50 | 793,152 | — | — |
| 2011-09-29 | $16.01 | $18.35 | 541,992 | — | — |
| 2011-09-28 | $16.17 | $18.54 | 820,007 | — | — |
| 2011-09-27 | $16.55 | $18.97 | 988,464 | — | — |
| 2011-09-26 | $15.72 | $18.02 | 604,858 | — | — |
| 2011-09-23 | $15.46 | $17.72 | 514,526 | — | — |
| 2011-09-22 | $14.86 | $17.03 | 979,004 | — | — |
| 2011-09-21 | $15.56 | $17.84 | 920,410 | — | — |
| 2011-09-20 | $15.29 | $17.53 | 807,190 | — | — |
| 2011-09-19 | $16.00 | $18.34 | 606,689 | — | — |
| 2011-09-16 | $16.26 | $18.64 | 918,884 | — | — |
| 2011-09-15 | $16.44 | $18.85 | 315,857 | — | — |
| 2011-09-14 | $16.25 | $18.63 | 491,028 | — | — |
| 2011-09-13 | $15.99 | $18.34 | 412,292 | — | — |
| 2011-09-12 | $15.91 | $18.24 | 328,979 | — | — |
| 2011-09-09 | $15.94 | $18.27 | 858,765 | — | — |
| 2011-09-08 | $16.59 | $19.02 | 759,277 | — | — |
| 2011-09-07 | $17.15 | $19.67 | 550,842 | — | — |
| 2011-09-06 | $16.99 | $19.47 | 599,670 | — | — |
| 2011-09-02 | $16.72 | $19.17 | 662,537 | — | — |
| 2011-09-01 | $17.53 | $20.10 | 711,975 | — | — |
| 2011-08-31 | $17.87 | $20.48 | 689,697 | — | — |
| 2011-08-30 | $18.00 | $20.63 | 771,790 | — | — |
| 2011-08-29 | $18.04 | $20.68 | 897,522 | — | — |
| 2011-08-26 | $17.91 | $20.53 | 689,087 | — | — |
| 2011-08-25 | $17.60 | $20.18 | 1,932,983 | — | — |
| 2011-08-24 | $16.71 | $19.15 | 1,065,674 | — | — |
| 2011-08-23 | $16.33 | $18.72 | 908,203 | — | — |
| 2011-08-22 | $14.53 | $16.66 | 333,557 | — | — |
| 2011-08-19 | $14.47 | $16.59 | 563,049 | — | — |
| 2011-08-18 | $14.79 | $16.96 | 700,073 | — | — |
| 2011-08-17 | $15.78 | $18.09 | 218,506 | — | — |
| 2011-08-16 | $15.72 | $18.02 | 444,641 | — | — |
| 2011-08-15 | $16.05 | $18.40 | 537,415 | — | — |
| 2011-08-12 | $15.69 | $17.98 | 415,649 | — | — |
| 2011-08-11 | $15.12 | $17.34 | 602,112 | — | — |
| 2011-08-10 | $14.65 | $16.80 | 1,092,834 | — | — |
| 2011-08-09 | $15.59 | $17.88 | 1,063,538 | — | — |
| 2011-08-08 | $13.55 | $15.54 | 1,039,429 | — | — |
| 2011-08-05 | $15.13 | $17.34 | 784,607 | — | — |
| 2011-08-04 | $15.74 | $18.05 | 527,039 | — | — |
| 2011-08-03 | $16.77 | $19.23 | 397,949 | — | — |
| 2011-08-02 | $16.74 | $19.19 | 556,030 | — | — |
| 2011-08-01 | $17.13 | $19.64 | 367,126 | — | — |
| 2011-07-29 | $17.12 | $19.63 | 334,473 | — | — |
| 2011-07-28 | $17.20 | $19.71 | 308,533 | — | — |
| 2011-07-27 | $17.10 | $19.60 | 570,984 | — | — |
| 2011-07-26 | $18.16 | $20.82 | 259,705 | — | — |
| 2011-07-25 | $18.41 | $21.10 | 285,339 | — | — |
| 2011-07-22 | $18.64 | $21.37 | 225,220 | — | — |
| 2011-07-21 | $18.65 | $21.38 | 457,153 | — | — |
| 2011-07-20 | $18.61 | $21.33 | 386,047 | — | — |
| 2011-07-19 | $18.48 | $21.19 | 366,211 | — | — |
| 2011-07-18 | $17.80 | $20.40 | 274,048 | — | — |
| 2011-07-15 | $18.10 | $20.75 | 426,025 | — | — |
| 2011-07-14 | $18.10 | $20.75 | 318,909 | — | — |
| 2011-07-13 | $18.45 | $21.15 | 293,274 | — | — |
| 2011-07-12 | $18.40 | $21.09 | 384,521 | — | — |
| 2011-07-11 | $18.56 | $21.28 | 378,113 | — | — |
| 2011-07-08 | $18.92 | $21.69 | 323,792 | — | — |
| 2011-07-07 | $18.85 | $21.62 | 300,903 | — | — |
| 2011-07-06 | $18.73 | $21.47 | 296,326 | — | — |
| 2011-07-05 | $18.43 | $21.13 | 263,977 | — | — |
| 2011-07-01 | $18.33 | $21.01 | 421,753 | — | — |
| 2011-06-30 | $17.94 | $20.54 | 334,167 | — | — |
| 2011-06-29 | $17.76 | $20.34 | 346,680 | — | — |
| 2011-06-28 | $17.77 | $20.35 | 372,620 | — | — |
| 2011-06-27 | $17.64 | $20.20 | 383,911 | — | — |
| 2011-06-24 | $17.45 | $19.98 | 1,934,814 | — | — |
| 2011-06-23 | $17.92 | $20.53 | 285,339 | — | — |
| 2011-06-22 | $17.90 | $20.50 | 556,030 | — | — |
| 2011-06-21 | $18.10 | $20.73 | 383,911 | — | — |
| 2011-06-20 | $17.65 | $20.21 | 262,146 | — | — |
| 2011-06-17 | $17.27 | $19.77 | 559,998 | — | — |
| 2011-06-16 | $17.32 | $19.84 | 382,690 | — | — |
| 2011-06-15 | $17.20 | $19.70 | 308,228 | — | — |
| 2011-06-14 | $17.41 | $19.93 | 415,039 | — | — |
| 2011-06-13 | $16.90 | $19.35 | 423,584 | — | — |
| 2011-06-10 | $16.55 | $18.96 | 377,197 | — | — |
| 2011-06-09 | $16.95 | $19.41 | 275,269 | — | — |
| 2011-06-08 | $17.05 | $19.52 | 251,770 | — | — |
| 2011-06-07 | $17.04 | $19.51 | 268,555 | — | — |
| 2011-06-06 | $17.06 | $19.54 | 307,007 | — | — |
| 2011-06-03 | $17.10 | $19.58 | 366,516 | — | — |
| 2011-06-02 | $17.33 | $19.85 | 203,857 | — | — |
| 2011-06-01 | $17.24 | $19.74 | 796,204 | — | — |
| 2011-05-31 | $18.02 | $20.63 | 585,327 | — | — |
| 2011-05-27 | $17.68 | $20.25 | 270,691 | — | — |
| 2011-05-26 | $17.70 | $20.27 | 582,581 | — | — |
| 2011-05-25 | $17.93 | $20.53 | 1,259,460 | — | — |
| 2011-05-24 | $16.31 | $18.68 | 335,083 | — | — |
| 2011-05-23 | $16.53 | $18.93 | 293,884 | — | — |
| 2011-05-20 | $16.52 | $18.92 | 274,658 | — | — |
| 2011-05-19 | $16.51 | $18.90 | 172,424 | — | — |
| 2011-05-18 | $16.32 | $18.68 | 158,691 | — | — |
| 2011-05-17 | $16.31 | $18.67 | 393,066 | — | — |
| 2011-05-16 | $16.23 | $18.59 | 216,980 | — | — |
| 2011-05-13 | $16.40 | $18.78 | 179,138 | — | — |
| 2011-05-12 | $16.62 | $19.03 | 158,691 | — | — |
| 2011-05-11 | $16.36 | $18.73 | 259,094 | — | — |
| 2011-05-10 | $16.46 | $18.84 | 190,125 | — | — |
| 2011-05-09 | $16.04 | $18.36 | 265,503 | — | — |
| 2011-05-06 | $15.79 | $18.08 | 440,063 | — | — |
| 2011-05-05 | $14.96 | $17.13 | 210,571 | — | — |
| 2011-05-04 | $14.87 | $17.03 | 311,279 | — | — |
| 2011-05-03 | $15.27 | $17.48 | 753,784 | — | — |
| 2011-05-02 | $15.61 | $17.87 | 198,364 | — | — |
| 2011-04-29 | $15.78 | $18.07 | 271,606 | — | — |
| 2011-04-28 | $15.58 | $17.85 | 155,334 | — | — |
| 2011-04-27 | $15.54 | $17.79 | 189,819 | — | — |
| 2011-04-26 | $15.54 | $17.80 | 454,102 | — | — |
| 2011-04-25 | $15.49 | $17.74 | 169,373 | — | — |
| 2011-04-21 | $15.72 | $18.00 | 223,541 | — | — |
| 2011-04-20 | $15.61 | $17.87 | 297,165 | — | — |
| 2011-04-19 | $15.13 | $17.32 | 151,825 | — | — |
| 2011-04-18 | $15.20 | $17.41 | 196,457 | — | — |
| 2011-04-15 | $15.56 | $17.82 | 457,382 | — | — |
| 2011-04-14 | $15.59 | $17.86 | 197,601 | — | — |
| 2011-04-13 | $15.66 | $17.93 | 223,923 | — | — |
| 2011-04-12 | $15.65 | $17.92 | 646,973 | — | — |
| 2011-04-11 | $15.97 | $18.29 | 262,451 | — | — |
| 2011-04-08 | $16.04 | $18.37 | 452,423 | — | — |
| 2011-04-07 | $16.37 | $18.74 | 210,953 | — | — |
| 2011-04-06 | $16.31 | $18.67 | 150,681 | — | — |
| 2011-04-05 | $16.25 | $18.61 | 287,247 | — | — |
| 2011-04-04 | $16.18 | $18.53 | 214,005 | — | — |
| 2011-04-01 | $16.10 | $18.44 | 566,101 | — | — |
| 2011-03-31 | $16.39 | $18.77 | 642,014 | — | — |
| 2011-03-30 | $16.70 | $19.13 | 400,543 | — | — |
| 2011-03-29 | $16.30 | $18.67 | 402,832 | — | — |
| 2011-03-28 | $15.66 | $17.93 | 274,658 | — | — |
| 2011-03-25 | $15.78 | $18.07 | 348,282 | — | — |
| 2011-03-24 | $15.65 | $17.92 | 173,950 | — | — |
| 2011-03-23 | $15.62 | $17.89 | 188,065 | — | — |
| 2011-03-22 | $15.50 | $17.74 | 217,819 | — | — |
| 2011-03-21 | $15.54 | $17.80 | 361,633 | — | — |
| 2011-03-18 | $15.21 | $17.42 | 444,412 | — | — |
| 2011-03-17 | $14.87 | $17.03 | 321,960 | — | — |
| 2011-03-16 | $14.81 | $16.96 | 400,162 | — | — |
| 2011-03-15 | $14.94 | $17.11 | 235,748 | — | — |
| 2011-03-14 | $15.10 | $17.29 | 307,465 | — | — |
| 2011-03-11 | $15.20 | $17.41 | 389,481 | — | — |
| 2011-03-10 | $14.98 | $17.15 | 514,984 | — | — |
| 2011-03-09 | $15.41 | $17.64 | 222,778 | — | — |
| 2011-03-08 | $15.33 | $17.56 | 481,415 | — | — |
| 2011-03-07 | $14.81 | $16.96 | 453,186 | — | — |
| 2011-03-04 | $14.87 | $17.02 | 464,630 | — | — |
| 2011-03-03 | $14.89 | $17.05 | 270,081 | — | — |
| 2011-03-02 | $14.34 | $16.42 | 617,599 | — | — |
| 2011-03-01 | $13.99 | $16.02 | 432,205 | — | — |
| 2011-02-28 | $14.50 | $16.61 | 385,284 | — | — |
| 2011-02-25 | $14.61 | $16.73 | 453,186 | — | — |
| 2011-02-24 | $14.53 | $16.64 | 686,646 | — | — |
| 2011-02-23 | $14.82 | $16.97 | 1,104,736 | — | — |
| 2011-02-22 | $13.95 | $15.98 | 481,796 | — | — |
| 2011-02-18 | $14.34 | $16.42 | 537,872 | — | — |
| 2011-02-17 | $14.68 | $16.81 | 537,872 | — | — |
| 2011-02-16 | $14.99 | $17.17 | 301,361 | — | — |
| 2011-02-15 | $14.95 | $17.12 | 481,415 | — | — |
| 2011-02-14 | $15.03 | $17.21 | 365,067 | — | — |
| 2011-02-11 | $14.84 | $16.99 | 140,762 | — | — |
| 2011-02-10 | $14.73 | $16.86 | 473,785 | — | — |
| 2011-02-09 | $14.73 | $16.86 | 243,759 | — | — |
| 2011-02-08 | $14.80 | $16.95 | 318,909 | — | — |
| 2011-02-07 | $14.73 | $16.87 | 351,334 | — | — |
| 2011-02-04 | $14.60 | $16.72 | 275,040 | — | — |
| 2011-02-03 | $14.52 | $16.63 | 344,467 | — | — |
| 2011-02-02 | $14.52 | $16.63 | 340,271 | — | — |
| 2011-02-01 | $14.28 | $16.35 | 706,100 | — | — |
| 2011-01-31 | $13.71 | $15.70 | 640,488 | — | — |
| 2011-01-28 | $13.02 | $14.90 | 594,330 | — | — |
| 2011-01-27 | $13.53 | $15.50 | 279,999 | — | — |
| 2011-01-26 | $13.84 | $15.84 | 309,753 | — | — |
| 2011-01-25 | $13.52 | $15.48 | 333,023 | — | — |
| 2011-01-24 | $13.64 | $15.62 | 291,824 | — | — |
| 2011-01-21 | $13.62 | $15.60 | 392,914 | — | — |
| 2011-01-20 | $13.60 | $15.58 | 568,008 | — | — |
| 2011-01-19 | $14.07 | $16.11 | 371,552 | — | — |
| 2011-01-18 | $14.36 | $16.45 | 190,353 | — | — |
| 2011-01-14 | $14.33 | $16.41 | 232,315 | — | — |
| 2011-01-13 | $14.16 | $16.21 | 207,520 | — | — |
| 2011-01-12 | $14.22 | $16.29 | 424,957 | — | — |
| 2011-01-11 | $13.88 | $15.89 | 165,176 | — | — |
| 2011-01-10 | $13.82 | $15.83 | 350,952 | — | — |
| 2011-01-07 | $13.82 | $15.83 | 469,208 | — | — |
| 2011-01-06 | $13.87 | $15.88 | 289,154 | — | — |
| 2011-01-05 | $13.77 | $15.77 | 312,805 | — | — |
| 2011-01-04 | $13.69 | $15.68 | 546,646 | — | — |
| 2011-01-03 | $13.67 | $15.64 | 455,475 | — | — |