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
- 1995-08-30 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 | $18.34 | $24.87 | 240,600 | — | — |
| 2011-12-29 | $18.73 | $25.40 | 172,400 | — | — |
| 2011-12-28 | $18.28 | $24.79 | 250,400 | — | — |
| 2011-12-27 | $18.67 | $25.32 | 141,500 | — | — |
| 2011-12-23 | $18.27 | $24.78 | 148,700 | — | — |
| 2011-12-22 | $18.44 | $25.01 | 343,900 | — | — |
| 2011-12-21 | $18.17 | $24.64 | 157,500 | — | — |
| 2011-12-20 | $17.91 | $24.29 | 386,400 | — | — |
| 2011-12-19 | $17.00 | $23.06 | 375,300 | — | — |
| 2011-12-16 | $17.76 | $24.09 | 644,200 | — | — |
| 2011-12-15 | $17.56 | $23.81 | 238,900 | — | — |
| 2011-12-14 | $16.99 | $23.04 | 247,700 | — | — |
| 2011-12-13 | $17.23 | $23.37 | 204,500 | — | — |
| 2011-12-12 | $17.61 | $23.88 | 225,000 | — | — |
| 2011-12-09 | $18.20 | $24.68 | 244,800 | — | — |
| 2011-12-08 | $17.24 | $23.38 | 219,200 | — | — |
| 2011-12-07 | $18.35 | $24.89 | 238,700 | — | — |
| 2011-12-06 | $18.32 | $24.85 | 288,400 | — | — |
| 2011-12-05 | $18.32 | $24.85 | 328,600 | — | — |
| 2011-12-02 | $17.73 | $24.05 | 255,000 | — | — |
| 2011-12-01 | $17.49 | $23.72 | 351,300 | — | — |
| 2011-11-30 | $17.88 | $24.25 | 636,500 | — | — |
| 2011-11-29 | $16.16 | $21.92 | 190,300 | — | — |
| 2011-11-28 | $16.12 | $21.86 | 409,400 | — | — |
| 2011-11-25 | $15.39 | $20.87 | 106,900 | — | — |
| 2011-11-23 | $15.54 | $21.08 | 217,900 | — | — |
| 2011-11-22 | $16.65 | $22.58 | 249,200 | — | — |
| 2011-11-21 | $16.64 | $22.57 | 221,400 | — | — |
| 2011-11-18 | $17.49 | $23.72 | 122,900 | — | — |
| 2011-11-17 | $17.23 | $23.37 | 233,700 | — | — |
| 2011-11-16 | $17.47 | $23.69 | 155,200 | — | — |
| 2011-11-15 | $17.85 | $24.21 | 417,700 | — | — |
| 2011-11-14 | $17.49 | $23.72 | 136,500 | — | — |
| 2011-11-11 | $18.01 | $24.43 | 294,500 | — | — |
| 2011-11-10 | $17.25 | $23.39 | 300,900 | — | — |
| 2011-11-09 | $17.10 | $23.19 | 296,200 | — | — |
| 2011-11-08 | $18.35 | $24.89 | 266,700 | — | — |
| 2011-11-07 | $18.26 | $24.76 | 204,000 | — | — |
| 2011-11-04 | $18.06 | $24.49 | 269,100 | — | — |
| 2011-11-03 | $18.69 | $25.35 | 222,500 | — | — |
| 2011-11-02 | $18.11 | $24.56 | 294,000 | — | — |
| 2011-11-01 | $17.16 | $23.27 | 453,800 | — | — |
| 2011-10-31 | $18.12 | $24.57 | 349,900 | — | — |
| 2011-10-28 | $19.01 | $25.78 | 322,500 | — | — |
| 2011-10-27 | $19.31 | $26.19 | 752,300 | — | — |
| 2011-10-26 | $18.46 | $25.04 | 366,500 | — | — |
| 2011-10-25 | $17.65 | $23.94 | 575,600 | — | — |
| 2011-10-24 | $18.60 | $25.23 | 369,000 | — | — |
| 2011-10-21 | $17.85 | $24.21 | 1,029,900 | — | — |
| 2011-10-20 | $17.43 | $23.64 | 283,800 | — | — |
| 2011-10-19 | $17.17 | $23.29 | 506,700 | — | — |
| 2011-10-18 | $17.31 | $23.48 | 351,400 | — | — |
| 2011-10-17 | $16.02 | $21.73 | 286,500 | — | — |
| 2011-10-14 | $16.47 | $22.34 | 264,300 | — | — |
| 2011-10-13 | $16.15 | $21.90 | 278,400 | — | — |
| 2011-10-12 | $16.64 | $22.57 | 317,000 | — | — |
| 2011-10-11 | $16.06 | $21.78 | 265,800 | — | — |
| 2011-10-10 | $15.83 | $21.47 | 227,900 | — | — |
| 2011-10-07 | $14.73 | $19.98 | 243,000 | — | — |
| 2011-10-06 | $15.62 | $21.18 | 271,200 | — | — |
| 2011-10-05 | $15.23 | $20.65 | 440,000 | — | — |
| 2011-10-04 | $14.79 | $20.06 | 697,800 | — | — |
| 2011-10-03 | $12.49 | $16.94 | 454,500 | — | — |
| 2011-09-30 | $13.15 | $17.83 | 264,000 | — | — |
| 2011-09-29 | $13.84 | $18.77 | 210,800 | — | — |
| 2011-09-28 | $13.02 | $17.66 | 219,000 | — | — |
| 2011-09-27 | $13.89 | $18.58 | 249,400 | — | — |
| 2011-09-26 | $13.60 | $18.19 | 138,100 | — | — |
| 2011-09-23 | $13.08 | $17.50 | 261,800 | — | — |
| 2011-09-22 | $12.99 | $17.38 | 513,500 | — | — |
| 2011-09-21 | $13.03 | $17.43 | 245,100 | — | — |
| 2011-09-20 | $13.74 | $18.38 | 198,000 | — | — |
| 2011-09-19 | $14.13 | $18.90 | 168,100 | — | — |
| 2011-09-16 | $14.77 | $19.76 | 330,200 | — | — |
| 2011-09-15 | $14.85 | $19.86 | 126,600 | — | — |
| 2011-09-14 | $14.51 | $19.41 | 163,700 | — | — |
| 2011-09-13 | $14.26 | $19.07 | 163,600 | — | — |
| 2011-09-12 | $14.04 | $18.78 | 223,800 | — | — |
| 2011-09-09 | $13.70 | $18.33 | 250,400 | — | — |
| 2011-09-08 | $14.23 | $19.03 | 197,900 | — | — |
| 2011-09-07 | $14.82 | $19.82 | 184,300 | — | — |
| 2011-09-06 | $13.91 | $18.61 | 272,700 | — | — |
| 2011-09-02 | $13.98 | $18.70 | 304,600 | — | — |
| 2011-09-01 | $14.83 | $19.84 | 200,000 | — | — |
| 2011-08-31 | $15.65 | $20.93 | 258,100 | — | — |
| 2011-08-30 | $15.61 | $20.88 | 247,600 | — | — |
| 2011-08-29 | $15.65 | $20.93 | 190,100 | — | — |
| 2011-08-26 | $14.55 | $19.46 | 100,700 | — | — |
| 2011-08-25 | $14.31 | $19.14 | 192,900 | — | — |
| 2011-08-24 | $14.74 | $19.72 | 223,200 | — | — |
| 2011-08-23 | $14.52 | $19.42 | 246,300 | — | — |
| 2011-08-22 | $13.68 | $18.30 | 209,900 | — | — |
| 2011-08-19 | $13.72 | $18.35 | 396,100 | — | — |
| 2011-08-18 | $14.01 | $18.74 | 409,500 | — | — |
| 2011-08-17 | $14.82 | $19.82 | 136,600 | — | — |
| 2011-08-16 | $14.82 | $19.82 | 202,700 | — | — |
| 2011-08-15 | $15.37 | $20.56 | 182,300 | — | — |
| 2011-08-12 | $14.96 | $20.01 | 309,900 | — | — |
| 2011-08-11 | $15.05 | $20.13 | 573,300 | — | — |
| 2011-08-10 | $13.97 | $18.69 | 397,800 | — | — |
| 2011-08-09 | $15.21 | $20.35 | 547,200 | — | — |
| 2011-08-08 | $13.96 | $18.67 | 669,900 | — | — |
| 2011-08-05 | $15.23 | $20.37 | 412,900 | — | — |
| 2011-08-04 | $15.63 | $20.91 | 333,900 | — | — |
| 2011-08-03 | $16.40 | $21.94 | 277,300 | — | — |
| 2011-08-02 | $16.43 | $21.98 | 236,600 | — | — |
| 2011-08-01 | $16.76 | $22.42 | 221,000 | — | — |
| 2011-07-29 | $16.82 | $22.50 | 179,600 | — | — |
| 2011-07-28 | $16.80 | $22.47 | 207,300 | — | — |
| 2011-07-27 | $16.67 | $22.30 | 210,400 | — | — |
| 2011-07-26 | $17.02 | $22.77 | 87,900 | — | — |
| 2011-07-25 | $17.24 | $23.06 | 106,800 | — | — |
| 2011-07-22 | $17.38 | $23.25 | 119,000 | — | — |
| 2011-07-21 | $17.49 | $23.40 | 180,400 | — | — |
| 2011-07-20 | $17.09 | $22.86 | 96,900 | — | — |
| 2011-07-19 | $16.95 | $22.67 | 114,400 | — | — |
| 2011-07-18 | $16.50 | $22.07 | 150,400 | — | — |
| 2011-07-15 | $16.72 | $22.37 | 140,800 | — | — |
| 2011-07-14 | $16.80 | $22.47 | 198,300 | — | — |
| 2011-07-13 | $17.11 | $22.89 | 155,900 | — | — |
| 2011-07-12 | $17.04 | $22.79 | 143,400 | — | — |
| 2011-07-11 | $16.93 | $22.65 | 155,000 | — | — |
| 2011-07-08 | $17.32 | $23.17 | 167,600 | — | — |
| 2011-07-07 | $17.47 | $23.37 | 199,900 | — | — |
| 2011-07-06 | $17.20 | $23.01 | 129,300 | — | — |
| 2011-07-05 | $17.02 | $22.77 | 140,500 | — | — |
| 2011-07-01 | $17.23 | $23.05 | 267,900 | — | — |
| 2011-06-30 | $16.73 | $22.38 | 175,000 | — | — |
| 2011-06-29 | $16.77 | $22.43 | 193,300 | — | — |
| 2011-06-28 | $16.54 | $22.12 | 120,400 | — | — |
| 2011-06-27 | $16.37 | $21.90 | 198,300 | — | — |
| 2011-06-24 | $16.11 | $21.55 | 306,300 | — | — |
| 2011-06-23 | $16.15 | $21.60 | 234,300 | — | — |
| 2011-06-22 | $16.23 | $21.71 | 110,300 | — | — |
| 2011-06-21 | $16.51 | $22.08 | 181,700 | — | — |
| 2011-06-20 | $16.36 | $21.88 | 304,500 | — | — |
| 2011-06-17 | $16.20 | $21.67 | 457,900 | — | — |
| 2011-06-16 | $15.98 | $21.38 | 226,300 | — | — |
| 2011-06-15 | $15.69 | $20.99 | 245,600 | — | — |
| 2011-06-14 | $16.00 | $21.40 | 347,200 | — | — |
| 2011-06-13 | $15.87 | $21.23 | 380,800 | — | — |
| 2011-06-10 | $15.91 | $21.28 | 255,400 | — | — |
| 2011-06-09 | $16.16 | $21.62 | 181,800 | — | — |
| 2011-06-08 | $16.11 | $21.55 | 300,400 | — | — |
| 2011-06-07 | $16.17 | $21.63 | 258,400 | — | — |
| 2011-06-06 | $16.14 | $21.59 | 276,400 | — | — |
| 2011-06-03 | $16.08 | $21.51 | 320,600 | — | — |
| 2011-06-02 | $16.44 | $21.99 | 269,200 | — | — |
| 2011-06-01 | $16.32 | $21.83 | 496,000 | — | — |
| 2011-05-31 | $17.07 | $22.83 | 404,600 | — | — |
| 2011-05-27 | $16.71 | $22.35 | 234,000 | — | — |
| 2011-05-26 | $16.23 | $21.71 | 134,000 | — | — |
| 2011-05-25 | $16.11 | $21.55 | 143,100 | — | — |
| 2011-05-24 | $16.05 | $21.47 | 203,500 | — | — |
| 2011-05-23 | $16.36 | $21.88 | 216,100 | — | — |
| 2011-05-20 | $16.59 | $22.19 | 225,500 | — | — |
| 2011-05-19 | $16.89 | $22.59 | 163,000 | — | — |
| 2011-05-18 | $16.97 | $22.70 | 180,900 | — | — |
| 2011-05-17 | $16.86 | $22.55 | 141,300 | — | — |
| 2011-05-16 | $16.77 | $22.43 | 220,300 | — | — |
| 2011-05-13 | $16.81 | $22.49 | 182,000 | — | — |
| 2011-05-12 | $17.10 | $22.87 | 248,700 | — | — |
| 2011-05-11 | $16.54 | $22.12 | 368,100 | — | — |
| 2011-05-10 | $16.85 | $22.54 | 115,200 | — | — |
| 2011-05-09 | $16.54 | $22.12 | 94,000 | — | — |
| 2011-05-06 | $16.53 | $22.11 | 120,000 | — | — |
| 2011-05-05 | $16.70 | $22.34 | 183,000 | — | — |
| 2011-05-04 | $17.00 | $22.74 | 117,300 | — | — |
| 2011-05-03 | $17.37 | $23.23 | 191,000 | — | — |
| 2011-05-02 | $17.23 | $23.05 | 212,000 | — | — |
| 2011-04-29 | $17.62 | $23.57 | 231,000 | — | — |
| 2011-04-28 | $17.67 | $23.64 | 98,000 | — | — |
| 2011-04-27 | $17.67 | $23.64 | 235,000 | — | — |
| 2011-04-26 | $17.61 | $23.56 | 160,100 | — | — |
| 2011-04-25 | $17.17 | $22.97 | 91,400 | — | — |
| 2011-04-21 | $17.22 | $23.03 | 67,900 | — | — |
| 2011-04-20 | $17.18 | $22.98 | 149,600 | — | — |
| 2011-04-19 | $17.02 | $22.77 | 141,600 | — | — |
| 2011-04-18 | $17.29 | $23.13 | 187,400 | — | — |
| 2011-04-15 | $17.64 | $23.60 | 165,700 | — | — |
| 2011-04-14 | $17.62 | $23.57 | 156,100 | — | — |
| 2011-04-13 | $17.55 | $23.48 | 207,600 | — | — |
| 2011-04-12 | $17.70 | $23.68 | 173,500 | — | — |
| 2011-04-11 | $18.00 | $24.08 | 151,000 | — | — |
| 2011-04-08 | $18.01 | $24.09 | 145,500 | — | — |
| 2011-04-07 | $18.43 | $24.65 | 221,000 | — | — |
| 2011-04-06 | $18.93 | $25.32 | 208,100 | — | — |
| 2011-04-05 | $18.58 | $24.85 | 100,000 | — | — |
| 2011-04-04 | $18.64 | $24.93 | 140,600 | — | — |
| 2011-04-01 | $18.73 | $25.05 | 207,800 | — | — |
| 2011-03-31 | $18.34 | $24.53 | 145,300 | — | — |
| 2011-03-30 | $18.19 | $24.33 | 147,700 | — | — |
| 2011-03-29 | $18.08 | $24.18 | 193,600 | — | — |
| 2011-03-28 | $18.00 | $24.08 | 194,100 | — | — |
| 2011-03-25 | $17.98 | $24.05 | 189,900 | — | — |
| 2011-03-24 | $17.63 | $23.58 | 98,600 | — | — |
| 2011-03-23 | $17.89 | $23.68 | 227,300 | — | — |
| 2011-03-22 | $18.15 | $24.02 | 181,700 | — | — |
| 2011-03-21 | $18.53 | $24.52 | 284,900 | — | — |
| 2011-03-18 | $17.93 | $23.73 | 528,100 | — | — |
| 2011-03-17 | $17.65 | $23.36 | 180,100 | — | — |
| 2011-03-16 | $17.57 | $23.25 | 232,800 | — | — |
| 2011-03-15 | $17.75 | $23.49 | 198,500 | — | — |
| 2011-03-14 | $17.96 | $23.77 | 141,600 | — | — |
| 2011-03-11 | $18.08 | $23.93 | 277,800 | — | — |
| 2011-03-10 | $18.05 | $23.89 | 363,000 | — | — |
| 2011-03-09 | $18.82 | $24.91 | 339,100 | — | — |
| 2011-03-08 | $18.95 | $25.08 | 323,000 | — | — |
| 2011-03-07 | $18.11 | $23.97 | 420,200 | — | — |
| 2011-03-04 | $18.59 | $24.60 | 159,700 | — | — |
| 2011-03-03 | $18.95 | $25.08 | 394,900 | — | — |
| 2011-03-02 | $18.69 | $24.74 | 181,600 | — | — |
| 2011-03-01 | $18.61 | $24.63 | 285,400 | — | — |
| 2011-02-28 | $19.09 | $25.26 | 137,500 | — | — |
| 2011-02-25 | $19.04 | $25.20 | 158,600 | — | — |
| 2011-02-24 | $18.44 | $24.40 | 317,300 | — | — |
| 2011-02-23 | $18.79 | $24.87 | 141,900 | — | — |
| 2011-02-22 | $19.15 | $25.34 | 193,400 | — | — |
| 2011-02-18 | $19.57 | $25.90 | 141,400 | — | — |
| 2011-02-17 | $19.47 | $25.77 | 125,200 | — | — |
| 2011-02-16 | $19.31 | $25.56 | 96,800 | — | — |
| 2011-02-15 | $19.30 | $25.54 | 94,300 | — | — |
| 2011-02-14 | $19.47 | $25.77 | 48,600 | — | — |
| 2011-02-11 | $19.53 | $25.85 | 127,600 | — | — |
| 2011-02-10 | $19.24 | $25.46 | 147,800 | — | — |
| 2011-02-09 | $19.21 | $25.42 | 146,400 | — | — |
| 2011-02-08 | $19.35 | $25.61 | 115,800 | — | — |
| 2011-02-07 | $19.09 | $25.26 | 135,100 | — | — |
| 2011-02-04 | $19.00 | $25.15 | 140,200 | — | — |
| 2011-02-03 | $18.80 | $24.88 | 80,300 | — | — |
| 2011-02-02 | $18.92 | $25.04 | 250,600 | — | — |
| 2011-02-01 | $19.72 | $26.10 | 179,600 | — | — |
| 2011-01-31 | $18.97 | $25.11 | 525,100 | — | — |
| 2011-01-28 | $18.58 | $24.59 | 226,700 | — | — |
| 2011-01-27 | $19.25 | $25.48 | 107,600 | — | — |
| 2011-01-26 | $19.02 | $25.17 | 254,600 | — | — |
| 2011-01-25 | $19.37 | $25.64 | 167,600 | — | — |
| 2011-01-24 | $19.10 | $25.28 | 147,600 | — | — |
| 2011-01-21 | $19.37 | $25.64 | 191,800 | — | — |
| 2011-01-20 | $19.63 | $25.98 | 156,800 | — | — |
| 2011-01-19 | $20.04 | $26.52 | 182,800 | — | — |
| 2011-01-18 | $20.78 | $27.50 | 443,800 | — | — |
| 2011-01-14 | $20.48 | $27.10 | 203,700 | — | — |
| 2011-01-13 | $19.97 | $26.43 | 158,100 | — | — |
| 2011-01-12 | $20.09 | $26.59 | 121,900 | — | — |
| 2011-01-11 | $19.69 | $26.06 | 94,400 | — | — |
| 2011-01-10 | $19.63 | $25.98 | 224,300 | — | — |
| 2011-01-07 | $19.51 | $25.82 | 179,500 | — | — |
| 2011-01-06 | $20.03 | $26.51 | 194,000 | — | — |
| 2011-01-05 | $20.64 | $27.32 | 135,800 | — | — |
| 2011-01-04 | $20.25 | $26.80 | 314,400 | — | — |
| 2011-01-03 | $20.66 | $27.34 | 392,400 | — | — |