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
- 1996-03-13 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 | $16.22 | $16.22 | 248,000 | — | — |
| 2011-12-29 | $16.45 | $16.44 | 245,800 | — | — |
| 2011-12-28 | $16.15 | $16.15 | 242,800 | — | — |
| 2011-12-27 | $16.54 | $16.54 | 166,200 | — | — |
| 2011-12-23 | $16.50 | $16.50 | 174,000 | — | — |
| 2011-12-22 | $16.49 | $16.49 | 232,600 | — | — |
| 2011-12-21 | $16.23 | $16.23 | 216,600 | — | — |
| 2011-12-20 | $16.21 | $16.21 | 395,200 | — | — |
| 2011-12-19 | $15.32 | $15.31 | 486,800 | — | — |
| 2011-12-16 | $15.78 | $15.77 | 931,600 | — | — |
| 2011-12-15 | $15.43 | $15.43 | 284,400 | — | — |
| 2011-12-14 | $15.18 | $15.18 | 656,800 | — | — |
| 2011-12-13 | $15.35 | $15.35 | 606,800 | — | — |
| 2011-12-12 | $15.60 | $15.60 | 450,800 | — | — |
| 2011-12-09 | $15.66 | $15.66 | 1,042,800 | — | — |
| 2011-12-08 | $15.29 | $15.29 | 515,000 | — | — |
| 2011-12-07 | $15.95 | $15.95 | 427,200 | — | — |
| 2011-12-06 | $15.62 | $15.62 | 454,200 | — | — |
| 2011-12-05 | $15.76 | $15.76 | 601,400 | — | — |
| 2011-12-02 | $15.26 | $15.26 | 476,800 | — | — |
| 2011-12-01 | $14.82 | $14.81 | 665,200 | — | — |
| 2011-11-30 | $14.89 | $14.89 | 1,393,600 | — | — |
| 2011-11-29 | $14.45 | $14.45 | 669,400 | — | — |
| 2011-11-28 | $14.62 | $14.61 | 553,400 | — | — |
| 2011-11-25 | $14.15 | $14.15 | 298,600 | — | — |
| 2011-11-23 | $14.35 | $14.35 | 929,800 | — | — |
| 2011-11-22 | $14.95 | $14.95 | 631,000 | — | — |
| 2011-11-21 | $15.35 | $15.35 | 814,800 | — | — |
| 2011-11-18 | $15.56 | $15.56 | 689,200 | — | — |
| 2011-11-17 | $15.39 | $15.39 | 1,014,800 | — | — |
| 2011-11-16 | $15.34 | $15.34 | 1,023,600 | — | — |
| 2011-11-15 | $15.40 | $15.40 | 1,206,200 | — | — |
| 2011-11-14 | $15.36 | $15.36 | 786,400 | — | — |
| 2011-11-11 | $15.89 | $15.89 | 549,800 | — | — |
| 2011-11-10 | $15.30 | $15.30 | 669,200 | — | — |
| 2011-11-09 | $15.37 | $15.37 | 655,800 | — | — |
| 2011-11-08 | $16.08 | $16.08 | 409,400 | — | — |
| 2011-11-07 | $15.63 | $15.63 | 492,000 | — | — |
| 2011-11-04 | $15.79 | $15.79 | 305,400 | — | — |
| 2011-11-03 | $15.99 | $15.99 | 463,200 | — | — |
| 2011-11-02 | $15.46 | $15.46 | 586,400 | — | — |
| 2011-11-01 | $15.27 | $15.27 | 700,000 | — | — |
| 2011-10-31 | $15.63 | $15.63 | 751,600 | — | — |
| 2011-10-28 | $16.14 | $16.14 | 647,600 | — | — |
| 2011-10-27 | $16.00 | $16.00 | 1,368,000 | — | — |
| 2011-10-26 | $15.30 | $15.30 | 1,319,400 | — | — |
| 2011-10-25 | $15.60 | $15.60 | 3,146,800 | — | — |
| 2011-10-24 | $17.25 | $17.25 | 533,200 | — | — |
| 2011-10-21 | $16.99 | $16.99 | 426,800 | — | — |
| 2011-10-20 | $16.59 | $16.59 | 549,600 | — | — |
| 2011-10-19 | $16.22 | $16.22 | 533,800 | — | — |
| 2011-10-18 | $16.43 | $16.44 | 626,600 | — | — |
| 2011-10-17 | $16.05 | $16.05 | 665,800 | — | — |
| 2011-10-14 | $16.68 | $16.68 | 1,108,000 | — | — |
| 2011-10-13 | $15.73 | $15.73 | 659,400 | — | — |
| 2011-10-12 | $15.69 | $15.68 | 726,400 | — | — |
| 2011-10-11 | $15.17 | $15.17 | 460,400 | — | — |
| 2011-10-10 | $15.01 | $15.01 | 300,400 | — | — |
| 2011-10-07 | $14.33 | $14.33 | 401,800 | — | — |
| 2011-10-06 | $14.76 | $14.76 | 343,000 | — | — |
| 2011-10-05 | $14.39 | $14.39 | 572,600 | — | — |
| 2011-10-04 | $13.84 | $13.84 | 744,200 | — | — |
| 2011-10-03 | $13.37 | $13.37 | 643,600 | — | — |
| 2011-09-30 | $14.14 | $14.14 | 606,200 | — | — |
| 2011-09-29 | $14.55 | $14.55 | 808,800 | — | — |
| 2011-09-28 | $13.85 | $13.85 | 751,200 | — | — |
| 2011-09-27 | $14.25 | $14.25 | 1,240,200 | — | — |
| 2011-09-26 | $14.03 | $14.03 | 723,800 | — | — |
| 2011-09-23 | $13.66 | $13.66 | 628,800 | — | — |
| 2011-09-22 | $13.38 | $13.38 | 1,451,200 | — | — |
| 2011-09-21 | $13.59 | $13.59 | 1,338,400 | — | — |
| 2011-09-20 | $13.82 | $13.82 | 1,194,400 | — | — |
| 2011-09-19 | $14.69 | $14.69 | 460,400 | — | — |
| 2011-09-16 | $14.79 | $14.79 | 861,000 | — | — |
| 2011-09-15 | $15.01 | $15.01 | 382,600 | — | — |
| 2011-09-14 | $14.95 | $14.95 | 479,600 | — | — |
| 2011-09-13 | $14.60 | $14.60 | 471,000 | — | — |
| 2011-09-12 | $14.22 | $14.22 | 559,000 | — | — |
| 2011-09-09 | $14.20 | $14.20 | 924,800 | — | — |
| 2011-09-08 | $14.51 | $14.51 | 441,600 | — | — |
| 2011-09-07 | $14.79 | $14.79 | 821,400 | — | — |
| 2011-09-06 | $14.32 | $14.32 | 1,025,600 | — | — |
| 2011-09-02 | $14.92 | $14.92 | 533,400 | — | — |
| 2011-09-01 | $15.53 | $15.53 | 598,000 | — | — |
| 2011-08-31 | $15.75 | $15.75 | 486,600 | — | — |
| 2011-08-30 | $15.59 | $15.59 | 291,600 | — | — |
| 2011-08-29 | $15.64 | $15.64 | 472,200 | — | — |
| 2011-08-26 | $14.80 | $14.79 | 429,600 | — | — |
| 2011-08-25 | $14.37 | $14.37 | 524,800 | — | — |
| 2011-08-24 | $14.55 | $14.55 | 610,200 | — | — |
| 2011-08-23 | $14.34 | $14.34 | 818,600 | — | — |
| 2011-08-22 | $13.83 | $13.83 | 676,400 | — | — |
| 2011-08-19 | $14.08 | $14.08 | 703,000 | — | — |
| 2011-08-18 | $14.40 | $14.40 | 622,400 | — | — |
| 2011-08-17 | $15.79 | $15.79 | 618,400 | — | — |
| 2011-08-16 | $15.63 | $15.63 | 463,400 | — | — |
| 2011-08-15 | $16.17 | $16.18 | 430,000 | — | — |
| 2011-08-12 | $16.21 | $16.21 | 298,400 | — | — |
| 2011-08-11 | $15.98 | $15.98 | 595,000 | — | — |
| 2011-08-10 | $15.28 | $15.28 | 806,400 | — | — |
| 2011-08-09 | $16.41 | $16.41 | 717,600 | — | — |
| 2011-08-08 | $15.69 | $15.69 | 1,065,800 | — | — |
| 2011-08-05 | $16.74 | $16.74 | 941,400 | — | — |
| 2011-08-04 | $16.42 | $16.43 | 433,600 | — | — |
| 2011-08-03 | $17.42 | $17.42 | 581,000 | — | — |
| 2011-08-02 | $17.37 | $17.37 | 1,329,600 | — | — |
| 2011-08-01 | $17.67 | $17.67 | 617,400 | — | — |
| 2011-07-29 | $17.74 | $17.74 | 694,400 | — | — |
| 2011-07-28 | $18.20 | $18.20 | 1,561,400 | — | — |
| 2011-07-27 | $18.42 | $18.42 | 674,000 | — | — |
| 2011-07-26 | $18.48 | $18.48 | 406,600 | — | — |
| 2011-07-25 | $19.14 | $19.14 | 590,200 | — | — |
| 2011-07-22 | $19.40 | $19.39 | 332,000 | — | — |
| 2011-07-21 | $19.40 | $19.39 | 281,000 | — | — |
| 2011-07-20 | $19.25 | $19.26 | 364,600 | — | — |
| 2011-07-19 | $19.02 | $19.02 | 361,400 | — | — |
| 2011-07-18 | $18.83 | $18.83 | 316,400 | — | — |
| 2011-07-15 | $19.28 | $19.28 | 634,200 | — | — |
| 2011-07-14 | $19.14 | $19.14 | 493,400 | — | — |
| 2011-07-13 | $19.34 | $19.34 | 507,000 | — | — |
| 2011-07-12 | $19.08 | $19.08 | 384,000 | — | — |
| 2011-07-11 | $19.10 | $19.10 | 421,600 | — | — |
| 2011-07-08 | $19.70 | $19.70 | 349,800 | — | — |
| 2011-07-07 | $19.78 | $19.78 | 822,600 | — | — |
| 2011-07-06 | $19.22 | $19.21 | 622,800 | — | — |
| 2011-07-05 | $19.04 | $19.04 | 384,000 | — | — |
| 2011-07-01 | $19.16 | $19.16 | 406,000 | — | — |
| 2011-06-30 | $18.83 | $18.83 | 408,000 | — | — |
| 2011-06-29 | $18.72 | $18.72 | 468,200 | — | — |
| 2011-06-28 | $18.69 | $18.69 | 364,400 | — | — |
| 2011-06-27 | $18.36 | $18.35 | 353,200 | — | — |
| 2011-06-24 | $18.08 | $18.09 | 536,600 | — | — |
| 2011-06-23 | $18.40 | $18.40 | 250,200 | — | — |
| 2011-06-22 | $18.42 | $18.43 | 476,400 | — | — |
| 2011-06-21 | $18.42 | $18.42 | 319,200 | — | — |
| 2011-06-20 | $17.94 | $17.94 | 220,400 | — | — |
| 2011-06-17 | $17.75 | $17.75 | 403,000 | — | — |
| 2011-06-16 | $17.85 | $17.85 | 229,600 | — | — |
| 2011-06-15 | $17.61 | $17.60 | 388,600 | — | — |
| 2011-06-14 | $17.89 | $17.88 | 312,000 | — | — |
| 2011-06-13 | $17.50 | $17.50 | 346,000 | — | — |
| 2011-06-10 | $17.58 | $17.58 | 687,600 | — | — |
| 2011-06-09 | $17.48 | $17.48 | 602,000 | — | — |
| 2011-06-08 | $17.12 | $17.12 | 517,200 | — | — |
| 2011-06-07 | $17.56 | $17.56 | 261,400 | — | — |
| 2011-06-06 | $17.61 | $17.61 | 294,400 | — | — |
| 2011-06-03 | $17.96 | $17.96 | 482,000 | — | — |
| 2011-06-02 | $18.40 | $18.40 | 265,000 | — | — |
| 2011-06-01 | $18.63 | $18.63 | 812,800 | — | — |
| 2011-05-31 | $19.08 | $19.08 | 644,800 | — | — |
| 2011-05-27 | $18.89 | $18.89 | 190,400 | — | — |
| 2011-05-26 | $18.81 | $18.81 | 396,800 | — | — |
| 2011-05-25 | $18.33 | $18.33 | 378,400 | — | — |
| 2011-05-24 | $18.20 | $18.20 | 267,400 | — | — |
| 2011-05-23 | $18.33 | $18.34 | 182,400 | — | — |
| 2011-05-20 | $18.75 | $18.75 | 241,400 | — | — |
| 2011-05-19 | $18.87 | $18.87 | 169,000 | — | — |
| 2011-05-18 | $18.89 | $18.89 | 270,200 | — | — |
| 2011-05-17 | $18.34 | $18.35 | 407,000 | — | — |
| 2011-05-16 | $18.53 | $18.53 | 281,200 | — | — |
| 2011-05-13 | $18.99 | $18.99 | 232,000 | — | — |
| 2011-05-12 | $19.36 | $19.36 | 351,000 | — | — |
| 2011-05-11 | $19.63 | $19.62 | 430,600 | — | — |
| 2011-05-10 | $19.75 | $19.75 | 261,800 | — | — |
| 2011-05-09 | $19.56 | $19.56 | 310,000 | — | — |
| 2011-05-06 | $19.34 | $19.34 | 402,000 | — | — |
| 2011-05-05 | $19.13 | $19.13 | 415,000 | — | — |
| 2011-05-04 | $19.35 | $19.35 | 447,000 | — | — |
| 2011-05-03 | $19.41 | $19.41 | 574,000 | — | — |
| 2011-05-02 | $19.46 | $19.46 | 428,000 | — | — |
| 2011-04-29 | $20.14 | $20.14 | 432,000 | — | — |
| 2011-04-28 | $20.14 | $20.14 | 424,000 | — | — |
| 2011-04-27 | $20.04 | $20.04 | 320,000 | — | — |
| 2011-04-26 | $20.00 | $20.00 | 308,800 | — | — |
| 2011-04-25 | $19.84 | $19.85 | 230,200 | — | — |
| 2011-04-21 | $19.92 | $19.92 | 393,400 | — | — |
| 2011-04-20 | $19.82 | $19.82 | 810,600 | — | — |
| 2011-04-19 | $18.76 | $18.76 | 314,400 | — | — |
| 2011-04-18 | $18.83 | $18.83 | 431,000 | — | — |
| 2011-04-15 | $19.40 | $19.39 | 631,800 | — | — |
| 2011-04-14 | $19.12 | $19.12 | 816,200 | — | — |
| 2011-04-13 | $18.62 | $18.62 | 401,800 | — | — |
| 2011-04-12 | $18.79 | $18.79 | 388,200 | — | — |
| 2011-04-11 | $18.80 | $18.80 | 247,000 | — | — |
| 2011-04-08 | $18.75 | $18.76 | 295,000 | — | — |
| 2011-04-07 | $19.45 | $19.45 | 898,200 | — | — |
| 2011-04-06 | $19.18 | $19.18 | 438,800 | — | — |
| 2011-04-05 | $19.32 | $19.32 | 736,000 | — | — |
| 2011-04-04 | $19.13 | $19.13 | 1,155,200 | — | — |
| 2011-04-01 | $18.11 | $18.11 | 253,200 | — | — |
| 2011-03-31 | $18.09 | $18.10 | 239,600 | — | — |
| 2011-03-30 | $17.71 | $17.71 | 217,600 | — | — |
| 2011-03-29 | $17.25 | $17.24 | 351,200 | — | — |
| 2011-03-28 | $17.28 | $17.28 | 262,000 | — | — |
| 2011-03-25 | $17.62 | $17.62 | 178,200 | — | — |
| 2011-03-24 | $17.50 | $17.50 | 332,800 | — | — |
| 2011-03-23 | $17.33 | $17.34 | 335,000 | — | — |
| 2011-03-22 | $17.16 | $17.16 | 137,400 | — | — |
| 2011-03-21 | $17.42 | $17.43 | 261,600 | — | — |
| 2011-03-18 | $17.17 | $17.17 | 527,400 | — | — |
| 2011-03-17 | $16.88 | $16.87 | 227,200 | — | — |
| 2011-03-16 | $16.78 | $16.78 | 376,200 | — | — |
| 2011-03-15 | $17.06 | $17.06 | 235,800 | — | — |
| 2011-03-14 | $17.13 | $17.13 | 188,800 | — | — |
| 2011-03-11 | $17.30 | $17.30 | 228,000 | — | — |
| 2011-03-10 | $17.16 | $17.16 | 647,000 | — | — |
| 2011-03-09 | $17.67 | $17.67 | 385,000 | — | — |
| 2011-03-08 | $17.74 | $17.74 | 329,200 | — | — |
| 2011-03-07 | $17.46 | $17.45 | 182,400 | — | — |
| 2011-03-04 | $17.72 | $17.72 | 391,800 | — | — |
| 2011-03-03 | $18.16 | $18.16 | 350,400 | — | — |
| 2011-03-02 | $17.31 | $17.31 | 532,600 | — | — |
| 2011-03-01 | $17.09 | $17.09 | 610,800 | — | — |
| 2011-02-28 | $17.48 | $17.48 | 395,800 | — | — |
| 2011-02-25 | $17.69 | $17.69 | 846,800 | — | — |
| 2011-02-24 | $17.14 | $17.14 | 846,600 | — | — |
| 2011-02-23 | $17.33 | $17.33 | 449,600 | — | — |
| 2011-02-22 | $17.86 | $17.86 | 340,200 | — | — |
| 2011-02-18 | $18.91 | $18.91 | 368,200 | — | — |
| 2011-02-17 | $18.67 | $18.67 | 284,200 | — | — |
| 2011-02-16 | $18.65 | $18.65 | 479,000 | — | — |
| 2011-02-15 | $18.25 | $18.24 | 385,200 | — | — |
| 2011-02-14 | $18.11 | $18.11 | 258,000 | — | — |
| 2011-02-11 | $17.87 | $17.87 | 168,800 | — | — |
| 2011-02-10 | $17.49 | $17.49 | 345,800 | — | — |
| 2011-02-09 | $17.40 | $17.40 | 271,400 | — | — |
| 2011-02-08 | $17.19 | $17.19 | 341,000 | — | — |
| 2011-02-07 | $17.01 | $17.01 | 472,200 | — | — |
| 2011-02-04 | $17.06 | $17.06 | 317,400 | — | — |
| 2011-02-03 | $17.09 | $17.09 | 372,200 | — | — |
| 2011-02-02 | $17.08 | $17.08 | 242,800 | — | — |
| 2011-02-01 | $17.66 | $17.66 | 344,200 | — | — |
| 2011-01-31 | $17.39 | $17.39 | 509,600 | — | — |
| 2011-01-28 | $17.39 | $17.39 | 1,620,000 | — | — |
| 2011-01-27 | $18.52 | $18.52 | 704,200 | — | — |
| 2011-01-26 | $18.38 | $18.38 | 807,200 | — | — |
| 2011-01-25 | $17.21 | $17.21 | 248,000 | — | — |
| 2011-01-24 | $17.26 | $17.26 | 296,600 | — | — |
| 2011-01-21 | $17.30 | $17.30 | 208,200 | — | — |
| 2011-01-20 | $17.52 | $17.52 | 325,600 | — | — |
| 2011-01-19 | $17.65 | $17.65 | 641,400 | — | — |
| 2011-01-18 | $18.17 | $18.18 | 232,000 | — | — |
| 2011-01-14 | $18.19 | $18.19 | 245,600 | — | — |
| 2011-01-13 | $18.32 | $18.32 | 206,600 | — | — |
| 2011-01-12 | $18.41 | $18.41 | 553,800 | — | — |
| 2011-01-11 | $18.19 | $18.19 | 411,800 | — | — |
| 2011-01-10 | $18.10 | $18.10 | 266,400 | — | — |
| 2011-01-07 | $17.99 | $17.99 | 274,600 | — | — |
| 2011-01-06 | $18.15 | $18.14 | 347,000 | — | — |
| 2011-01-05 | $18.24 | $18.24 | 311,000 | — | — |
| 2011-01-04 | $18.11 | $18.11 | 456,400 | — | — |
| 2011-01-03 | $18.53 | $18.53 | 549,400 | — | — |