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
- 1998-05-15 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 | $17.11 | $17.11 | 79,100 | — | — |
| 2011-12-29 | $16.96 | $16.96 | 119,000 | — | — |
| 2011-12-28 | $16.69 | $16.69 | 132,300 | — | — |
| 2011-12-27 | $16.75 | $16.75 | 187,600 | — | — |
| 2011-12-23 | $16.86 | $16.86 | 119,900 | — | — |
| 2011-12-22 | $17.25 | $17.25 | 179,000 | — | — |
| 2011-12-21 | $16.68 | $16.68 | 195,500 | — | — |
| 2011-12-20 | $16.82 | $16.82 | 175,700 | — | — |
| 2011-12-19 | $16.42 | $16.42 | 294,400 | — | — |
| 2011-12-16 | $15.99 | $15.99 | 329,600 | — | — |
| 2011-12-15 | $16.09 | $16.09 | 190,900 | — | — |
| 2011-12-14 | $16.04 | $16.04 | 360,400 | — | — |
| 2011-12-13 | $16.07 | $16.07 | 438,800 | — | — |
| 2011-12-12 | $16.14 | $16.14 | 203,700 | — | — |
| 2011-12-09 | $16.10 | $16.10 | 297,300 | — | — |
| 2011-12-08 | $16.10 | $16.10 | 252,400 | — | — |
| 2011-12-07 | $16.24 | $16.24 | 453,700 | — | — |
| 2011-12-06 | $16.63 | $16.63 | 145,400 | — | — |
| 2011-12-05 | $16.67 | $16.67 | 344,800 | — | — |
| 2011-12-02 | $16.60 | $16.60 | 375,500 | — | — |
| 2011-12-01 | $16.69 | $16.69 | 221,000 | — | — |
| 2011-11-30 | $17.01 | $17.01 | 134,000 | — | — |
| 2011-11-29 | $16.53 | $16.53 | 210,200 | — | — |
| 2011-11-28 | $16.88 | $16.88 | 107,000 | — | — |
| 2011-11-25 | $17.00 | $17.00 | 83,400 | — | — |
| 2011-11-23 | $16.79 | $16.79 | 398,500 | — | — |
| 2011-11-22 | $16.51 | $16.51 | 81,000 | — | — |
| 2011-11-21 | $16.41 | $16.41 | 275,900 | — | — |
| 2011-11-18 | $16.60 | $16.60 | 278,800 | — | — |
| 2011-11-17 | $16.63 | $16.63 | 168,800 | — | — |
| 2011-11-16 | $16.86 | $16.86 | 137,500 | — | — |
| 2011-11-15 | $17.03 | $17.03 | 85,500 | — | — |
| 2011-11-14 | $16.92 | $16.92 | 123,800 | — | — |
| 2011-11-11 | $17.19 | $17.19 | 96,900 | — | — |
| 2011-11-10 | $16.96 | $16.96 | 234,800 | — | — |
| 2011-11-09 | $17.09 | $17.09 | 157,700 | — | — |
| 2011-11-08 | $17.47 | $17.47 | 205,800 | — | — |
| 2011-11-07 | $17.17 | $17.17 | 139,700 | — | — |
| 2011-11-04 | $16.97 | $16.97 | 170,900 | — | — |
| 2011-11-03 | $17.48 | $17.48 | 244,600 | — | — |
| 2011-11-02 | $17.32 | $17.32 | 424,400 | — | — |
| 2011-11-01 | $16.81 | $16.81 | 379,300 | — | — |
| 2011-10-31 | $16.80 | $16.80 | 194,500 | — | — |
| 2011-10-28 | $17.20 | $17.20 | 571,600 | — | — |
| 2011-10-27 | $17.65 | $17.65 | 838,300 | — | — |
| 2011-10-26 | $15.78 | $15.78 | 408,800 | — | — |
| 2011-10-25 | $15.68 | $15.68 | 282,700 | — | — |
| 2011-10-24 | $15.83 | $15.83 | 336,000 | — | — |
| 2011-10-21 | $15.73 | $15.73 | 142,400 | — | — |
| 2011-10-20 | $15.53 | $15.53 | 314,100 | — | — |
| 2011-10-19 | $15.50 | $15.50 | 424,900 | — | — |
| 2011-10-18 | $15.64 | $15.64 | 434,700 | — | — |
| 2011-10-17 | $15.76 | $15.76 | 325,800 | — | — |
| 2011-10-14 | $16.44 | $16.44 | 341,300 | — | — |
| 2011-10-13 | $16.04 | $16.04 | 627,500 | — | — |
| 2011-10-12 | $15.50 | $15.50 | 679,800 | — | — |
| 2011-10-11 | $15.12 | $15.12 | 389,700 | — | — |
| 2011-10-10 | $15.40 | $15.40 | 692,200 | — | — |
| 2011-10-07 | $15.42 | $15.42 | 770,800 | — | — |
| 2011-10-06 | $15.80 | $15.80 | 614,100 | — | — |
| 2011-10-05 | $15.88 | $15.88 | 419,500 | — | — |
| 2011-10-04 | $16.28 | $16.28 | 424,400 | — | — |
| 2011-10-03 | $16.01 | $16.01 | 352,800 | — | — |
| 2011-09-30 | $16.08 | $16.08 | 349,700 | — | — |
| 2011-09-29 | $16.50 | $16.50 | 395,800 | — | — |
| 2011-09-28 | $16.88 | $16.88 | 306,100 | — | — |
| 2011-09-27 | $17.36 | $17.36 | 273,300 | — | — |
| 2011-09-26 | $17.87 | $17.87 | 381,200 | — | — |
| 2011-09-23 | $17.40 | $17.40 | 249,000 | — | — |
| 2011-09-22 | $17.14 | $17.14 | 561,000 | — | — |
| 2011-09-21 | $17.16 | $17.16 | 264,700 | — | — |
| 2011-09-20 | $17.51 | $17.51 | 142,700 | — | — |
| 2011-09-19 | $17.77 | $17.77 | 240,900 | — | — |
| 2011-09-16 | $17.94 | $17.94 | 581,700 | — | — |
| 2011-09-15 | $18.38 | $18.38 | 363,300 | — | — |
| 2011-09-14 | $18.53 | $18.53 | 421,000 | — | — |
| 2011-09-13 | $18.74 | $18.74 | 113,500 | — | — |
| 2011-09-12 | $18.74 | $18.74 | 384,000 | — | — |
| 2011-09-09 | $18.50 | $18.50 | 317,700 | — | — |
| 2011-09-08 | $19.14 | $19.14 | 679,000 | — | — |
| 2011-09-07 | $19.85 | $19.85 | 475,400 | — | — |
| 2011-09-06 | $20.42 | $20.42 | 406,500 | — | — |
| 2011-09-02 | $20.32 | $20.32 | 317,700 | — | — |
| 2011-09-01 | $21.17 | $21.17 | 259,300 | — | — |
| 2011-08-31 | $21.31 | $21.31 | 437,700 | — | — |
| 2011-08-30 | $21.38 | $21.38 | 499,100 | — | — |
| 2011-08-29 | $20.14 | $20.14 | 154,900 | — | — |
| 2011-08-26 | $19.00 | $19.00 | 174,700 | — | — |
| 2011-08-25 | $19.05 | $19.05 | 208,600 | — | — |
| 2011-08-24 | $19.24 | $19.24 | 276,800 | — | — |
| 2011-08-23 | $19.22 | $19.22 | 168,800 | — | — |
| 2011-08-22 | $19.18 | $19.18 | 141,800 | — | — |
| 2011-08-19 | $19.10 | $19.10 | 149,900 | — | — |
| 2011-08-18 | $19.02 | $19.02 | 182,400 | — | — |
| 2011-08-17 | $19.72 | $19.72 | 107,500 | — | — |
| 2011-08-16 | $19.92 | $19.92 | 662,200 | — | — |
| 2011-08-15 | $19.45 | $19.45 | 344,200 | — | — |
| 2011-08-12 | $19.19 | $19.19 | 212,900 | — | — |
| 2011-08-11 | $19.32 | $19.32 | 224,300 | — | — |
| 2011-08-10 | $18.99 | $18.99 | 172,700 | — | — |
| 2011-08-09 | $19.75 | $19.75 | 459,400 | — | — |
| 2011-08-08 | $19.01 | $19.01 | 488,000 | — | — |
| 2011-08-05 | $20.20 | $20.20 | 467,500 | — | — |
| 2011-08-04 | $19.64 | $19.64 | 598,100 | — | — |
| 2011-08-03 | $20.25 | $20.25 | 534,200 | — | — |
| 2011-08-02 | $21.07 | $21.07 | 416,100 | — | — |
| 2011-08-01 | $21.38 | $21.38 | 606,800 | — | — |
| 2011-07-29 | $22.33 | $22.33 | 152,200 | — | — |
| 2011-07-28 | $22.34 | $22.34 | 238,400 | — | — |
| 2011-07-27 | $22.38 | $22.38 | 471,600 | — | — |
| 2011-07-26 | $22.30 | $22.30 | 258,400 | — | — |
| 2011-07-25 | $22.93 | $22.93 | 264,500 | — | — |
| 2011-07-22 | $23.00 | $23.00 | 348,400 | — | — |
| 2011-07-21 | $23.05 | $23.05 | 897,800 | — | — |
| 2011-07-20 | $22.73 | $22.73 | 1,467,100 | — | — |
| 2011-07-19 | $23.63 | $23.63 | 576,200 | — | — |
| 2011-07-18 | $24.32 | $24.32 | 297,500 | — | — |
| 2011-07-15 | $24.60 | $24.60 | 159,800 | — | — |
| 2011-07-14 | $24.79 | $24.79 | 233,300 | — | — |
| 2011-07-13 | $25.09 | $25.09 | 118,600 | — | — |
| 2011-07-12 | $24.94 | $24.94 | 100,000 | — | — |
| 2011-07-11 | $24.90 | $24.90 | 313,200 | — | — |
| 2011-07-08 | $25.21 | $25.21 | 187,200 | — | — |
| 2011-07-07 | $24.91 | $24.91 | 176,000 | — | — |
| 2011-07-06 | $24.22 | $24.22 | 124,200 | — | — |
| 2011-07-05 | $23.99 | $23.99 | 103,000 | — | — |
| 2011-07-01 | $24.04 | $24.04 | 221,100 | — | — |
| 2011-06-30 | $23.56 | $23.56 | 301,500 | — | — |
| 2011-06-29 | $23.13 | $23.13 | 234,300 | — | — |
| 2011-06-28 | $23.18 | $23.18 | 179,900 | — | — |
| 2011-06-27 | $23.19 | $23.19 | 271,100 | — | — |
| 2011-06-24 | $23.18 | $23.18 | 327,500 | — | — |
| 2011-06-23 | $23.80 | $23.80 | 206,000 | — | — |
| 2011-06-22 | $24.12 | $24.12 | 172,800 | — | — |
| 2011-06-21 | $24.65 | $24.65 | 150,600 | — | — |
| 2011-06-20 | $23.97 | $23.97 | 176,300 | — | — |
| 2011-06-17 | $24.20 | $24.20 | 210,000 | — | — |
| 2011-06-16 | $24.28 | $24.28 | 217,700 | — | — |
| 2011-06-15 | $23.78 | $23.78 | 159,800 | — | — |
| 2011-06-14 | $24.15 | $24.15 | 204,300 | — | — |
| 2011-06-13 | $24.62 | $24.62 | 113,200 | — | — |
| 2011-06-10 | $24.41 | $24.41 | 350,900 | — | — |
| 2011-06-09 | $24.38 | $24.38 | 282,900 | — | — |
| 2011-06-08 | $24.33 | $24.33 | 190,800 | — | — |
| 2011-06-07 | $24.60 | $24.60 | 145,200 | — | — |
| 2011-06-06 | $24.75 | $24.75 | 77,100 | — | — |
| 2011-06-03 | $25.32 | $25.32 | 294,000 | — | — |
| 2011-06-02 | $25.92 | $25.92 | 436,900 | — | — |
| 2011-06-01 | $25.42 | $25.42 | 244,000 | — | — |
| 2011-05-31 | $25.59 | $25.59 | 237,900 | — | — |
| 2011-05-27 | $25.89 | $25.89 | 572,600 | — | — |
| 2011-05-26 | $25.81 | $25.81 | 795,400 | — | — |
| 2011-05-25 | $24.22 | $24.22 | 129,100 | — | — |
| 2011-05-24 | $24.01 | $24.01 | 181,200 | — | — |
| 2011-05-23 | $24.79 | $24.79 | 138,700 | — | — |
| 2011-05-20 | $24.80 | $24.80 | 130,700 | — | — |
| 2011-05-19 | $24.56 | $24.56 | 203,500 | — | — |
| 2011-05-18 | $24.87 | $24.87 | 118,200 | — | — |
| 2011-05-17 | $24.93 | $24.93 | 153,000 | — | — |
| 2011-05-16 | $24.33 | $24.33 | 52,600 | — | — |
| 2011-05-13 | $24.59 | $24.59 | 231,000 | — | — |
| 2011-05-12 | $24.29 | $24.29 | 138,200 | — | — |
| 2011-05-11 | $24.50 | $24.50 | 167,600 | — | — |
| 2011-05-10 | $24.77 | $24.77 | 147,800 | — | — |
| 2011-05-09 | $24.63 | $24.63 | 79,000 | — | — |
| 2011-05-06 | $24.20 | $24.20 | 128,000 | — | — |
| 2011-05-05 | $24.02 | $24.02 | 130,200 | — | — |
| 2011-05-04 | $24.13 | $24.13 | 120,800 | — | — |
| 2011-05-03 | $24.16 | $24.16 | 167,000 | — | — |
| 2011-05-02 | $24.37 | $24.37 | 243,000 | — | — |
| 2011-04-29 | $24.56 | $24.56 | 103,000 | — | — |
| 2011-04-28 | $24.45 | $24.45 | 185,000 | — | — |
| 2011-04-27 | $24.51 | $24.51 | 149,000 | — | — |
| 2011-04-26 | $24.56 | $24.56 | 319,900 | — | — |
| 2011-04-25 | $24.05 | $24.05 | 225,800 | — | — |
| 2011-04-21 | $24.39 | $24.39 | 398,400 | — | — |
| 2011-04-20 | $22.85 | $22.85 | 187,800 | — | — |
| 2011-04-19 | $22.74 | $22.74 | 244,800 | — | — |
| 2011-04-18 | $22.92 | $22.92 | 117,800 | — | — |
| 2011-04-15 | $23.42 | $23.42 | 176,500 | — | — |
| 2011-04-14 | $23.15 | $23.15 | 126,000 | — | — |
| 2011-04-13 | $23.02 | $23.02 | 156,200 | — | — |
| 2011-04-12 | $23.00 | $23.00 | 158,400 | — | — |
| 2011-04-11 | $22.77 | $22.77 | 253,200 | — | — |
| 2011-04-08 | $22.96 | $22.96 | 457,900 | — | — |
| 2011-04-07 | $22.90 | $22.90 | 517,900 | — | — |
| 2011-04-06 | $21.49 | $21.49 | 171,000 | — | — |
| 2011-04-05 | $21.49 | $21.49 | 142,700 | — | — |
| 2011-04-04 | $21.48 | $21.48 | 60,700 | — | — |
| 2011-04-01 | $21.18 | $21.18 | 318,200 | — | — |
| 2011-03-31 | $21.59 | $21.59 | 784,600 | — | — |
| 2011-03-30 | $22.05 | $22.05 | 308,600 | — | — |
| 2011-03-29 | $21.85 | $21.85 | 137,500 | — | — |
| 2011-03-28 | $21.69 | $21.69 | 170,400 | — | — |
| 2011-03-25 | $21.46 | $21.46 | 362,500 | — | — |
| 2011-03-24 | $21.09 | $21.09 | 114,400 | — | — |
| 2011-03-23 | $21.05 | $21.05 | 165,500 | — | — |
| 2011-03-22 | $21.07 | $21.07 | 154,300 | — | — |
| 2011-03-21 | $21.00 | $21.00 | 150,700 | — | — |
| 2011-03-18 | $20.43 | $20.43 | 340,200 | — | — |
| 2011-03-17 | $20.90 | $20.90 | 222,400 | — | — |
| 2011-03-16 | $20.48 | $20.48 | 298,600 | — | — |
| 2011-03-15 | $20.94 | $20.94 | 373,200 | — | — |
| 2011-03-14 | $21.07 | $21.07 | 335,000 | — | — |
| 2011-03-11 | $21.06 | $21.06 | 180,900 | — | — |
| 2011-03-10 | $20.94 | $20.94 | 370,400 | — | — |
| 2011-03-09 | $20.76 | $20.76 | 93,100 | — | — |
| 2011-03-08 | $20.86 | $20.86 | 270,200 | — | — |
| 2011-03-07 | $20.16 | $20.16 | 169,100 | — | — |
| 2011-03-04 | $20.15 | $20.15 | 128,800 | — | — |
| 2011-03-03 | $20.28 | $20.28 | 371,500 | — | — |
| 2011-03-02 | $19.81 | $19.81 | 1,093,100 | — | — |
| 2011-03-01 | $19.93 | $19.93 | 958,000 | — | — |
| 2011-02-28 | $19.89 | $19.89 | 993,100 | — | — |
| 2011-02-25 | $19.79 | $19.79 | 1,346,900 | — | — |
| 2011-02-24 | $19.95 | $19.95 | 2,861,700 | — | — |
| 2011-02-23 | $21.96 | $21.96 | 270,300 | — | — |
| 2011-02-22 | $21.99 | $21.99 | 262,200 | — | — |
| 2011-02-18 | $22.15 | $22.15 | 217,200 | — | — |
| 2011-02-17 | $21.88 | $21.88 | 198,400 | — | — |
| 2011-02-16 | $21.99 | $21.99 | 187,300 | — | — |
| 2011-02-15 | $22.15 | $22.15 | 149,300 | — | — |
| 2011-02-14 | $22.16 | $22.16 | 266,400 | — | — |
| 2011-02-11 | $22.06 | $22.06 | 167,800 | — | — |
| 2011-02-10 | $22.11 | $22.11 | 212,100 | — | — |
| 2011-02-09 | $22.10 | $22.10 | 384,500 | — | — |
| 2011-02-08 | $21.86 | $21.86 | 538,900 | — | — |
| 2011-02-07 | $21.86 | $21.86 | 319,000 | — | — |
| 2011-02-04 | $21.81 | $21.81 | 695,400 | — | — |
| 2011-02-03 | $21.90 | $21.90 | 327,200 | — | — |
| 2011-02-02 | $21.90 | $21.90 | 262,300 | — | — |
| 2011-02-01 | $22.60 | $22.60 | 696,800 | — | — |
| 2011-01-31 | $22.27 | $22.27 | 217,500 | — | — |
| 2011-01-28 | $22.59 | $22.59 | 235,200 | — | — |
| 2011-01-27 | $22.91 | $22.91 | 589,100 | — | — |
| 2011-01-26 | $22.78 | $22.78 | 336,600 | — | — |
| 2011-01-25 | $22.83 | $22.83 | 235,200 | — | — |
| 2011-01-24 | $22.95 | $22.95 | 228,500 | — | — |
| 2011-01-21 | $23.00 | $23.00 | 327,300 | — | — |
| 2011-01-20 | $23.51 | $23.51 | 206,600 | — | — |
| 2011-01-19 | $23.24 | $23.24 | 598,700 | — | — |
| 2011-01-18 | $23.41 | $23.41 | 189,200 | — | — |
| 2011-01-14 | $22.95 | $22.95 | 357,000 | — | — |
| 2011-01-13 | $23.47 | $23.47 | 331,400 | — | — |
| 2011-01-12 | $23.34 | $23.34 | 399,200 | — | — |
| 2011-01-11 | $22.63 | $22.63 | 352,800 | — | — |
| 2011-01-10 | $21.93 | $21.93 | 249,800 | — | — |
| 2011-01-07 | $21.76 | $21.76 | 463,400 | — | — |
| 2011-01-06 | $21.96 | $21.96 | 83,100 | — | — |
| 2011-01-05 | $21.86 | $21.86 | 183,900 | — | — |
| 2011-01-04 | $21.85 | $21.85 | 836,700 | — | — |
| 2011-01-03 | $21.87 | $21.87 | 67,800 | — | — |