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 | $18.00 | $18.00 | 2,500 | — | — |
| 2011-12-29 | $17.49 | $17.49 | 3,000 | — | — |
| 2011-12-28 | $17.85 | $17.85 | 1,200 | — | — |
| 2011-12-27 | $18.00 | $18.00 | 2,700 | — | — |
| 2011-12-23 | $18.00 | $18.00 | 1,300 | — | — |
| 2011-12-22 | $18.25 | $18.25 | 1,200 | — | — |
| 2011-12-21 | $18.38 | $18.38 | 200 | — | — |
| 2011-12-20 | $18.48 | $18.48 | 800 | — | — |
| 2011-12-19 | $18.60 | $18.60 | 600 | — | — |
| 2011-12-16 | $19.62 | $19.62 | 0 | — | — |
| 2011-12-15 | $19.62 | $19.62 | 100 | — | — |
| 2011-12-14 | $19.64 | $19.64 | 500 | — | — |
| 2011-12-13 | $18.37 | $18.37 | 300 | — | — |
| 2011-12-12 | $18.51 | $18.51 | 1,400 | — | — |
| 2011-12-09 | $19.11 | $19.11 | 2,200 | — | — |
| 2011-12-08 | $20.00 | $20.00 | 0 | — | — |
| 2011-12-07 | $20.00 | $20.00 | 0 | — | — |
| 2011-12-06 | $20.00 | $20.00 | 100 | — | — |
| 2011-12-05 | $19.55 | $19.55 | 1,500 | — | — |
| 2011-12-02 | $19.45 | $19.45 | 100 | — | — |
| 2011-12-01 | $19.29 | $19.29 | 0 | — | — |
| 2011-11-30 | $19.29 | $19.29 | 900 | — | — |
| 2011-11-29 | $19.10 | $19.10 | 1,700 | — | — |
| 2011-11-28 | $19.40 | $19.40 | 700 | — | — |
| 2011-11-25 | $19.84 | $19.84 | 700 | — | — |
| 2011-11-23 | $19.20 | $19.20 | 1,100 | — | — |
| 2011-11-22 | $19.24 | $19.24 | 400 | — | — |
| 2011-11-21 | $19.51 | $19.51 | 0 | — | — |
| 2011-11-18 | $19.51 | $19.51 | 3,400 | — | — |
| 2011-11-17 | $19.54 | $19.54 | 3,400 | — | — |
| 2011-11-16 | $20.00 | $20.00 | 1,400 | — | — |
| 2011-11-15 | $20.06 | $20.06 | 2,100 | — | — |
| 2011-11-14 | $20.10 | $20.10 | 2,200 | — | — |
| 2011-11-11 | $19.74 | $19.74 | 2,200 | — | — |
| 2011-11-10 | $19.20 | $19.20 | 3,200 | — | — |
| 2011-11-09 | $20.05 | $20.05 | 400 | — | — |
| 2011-11-08 | $20.48 | $20.48 | 3,700 | — | — |
| 2011-11-07 | $20.80 | $20.80 | 1,400 | — | — |
| 2011-11-04 | $20.79 | $20.79 | 100 | — | — |
| 2011-11-03 | $20.39 | $20.39 | 2,100 | — | — |
| 2011-11-02 | $20.15 | $20.15 | 900 | — | — |
| 2011-11-01 | $20.10 | $20.10 | 6,300 | — | — |
| 2011-10-31 | $20.13 | $20.13 | 3,300 | — | — |
| 2011-10-28 | $20.24 | $20.24 | 0 | — | — |
| 2011-10-27 | $20.24 | $20.24 | 2,400 | — | — |
| 2011-10-26 | $19.87 | $19.87 | 0 | — | — |
| 2011-10-25 | $19.87 | $19.87 | 3,300 | — | — |
| 2011-10-24 | $20.10 | $20.10 | 100 | — | — |
| 2011-10-21 | $20.51 | $20.51 | 900 | — | — |
| 2011-10-20 | $20.30 | $20.30 | 2,000 | — | — |
| 2011-10-19 | $18.80 | $18.80 | 10,000 | — | — |
| 2011-10-18 | $21.20 | $21.20 | 1,300 | — | — |
| 2011-10-17 | $21.51 | $21.51 | 0 | — | — |
| 2011-10-14 | $21.51 | $21.51 | 1,300 | — | — |
| 2011-10-13 | $20.30 | $20.30 | 14,400 | — | — |
| 2011-10-12 | $20.30 | $20.30 | 6,900 | — | — |
| 2011-10-11 | $20.75 | $20.75 | 0 | — | — |
| 2011-10-10 | $20.75 | $20.75 | 2,800 | — | — |
| 2011-10-07 | $21.26 | $21.26 | 4,200 | — | — |
| 2011-10-06 | $21.56 | $21.56 | 0 | — | — |
| 2011-10-05 | $21.56 | $21.56 | 1,000 | — | — |
| 2011-10-04 | $22.01 | $22.01 | 1,800 | — | — |
| 2011-10-03 | $22.00 | $22.00 | 100 | — | — |
| 2011-09-30 | $22.99 | $22.99 | 100 | — | — |
| 2011-09-29 | $23.00 | $23.00 | 600 | — | — |
| 2011-09-28 | $23.05 | $23.05 | 0 | — | — |
| 2011-09-27 | $23.05 | $23.05 | 4,000 | — | — |
| 2011-09-26 | $23.02 | $23.02 | 5,900 | — | — |
| 2011-09-23 | $24.02 | $24.02 | 4,400 | — | — |
| 2011-09-22 | $24.48 | $24.48 | 3,500 | — | — |
| 2011-09-21 | $26.01 | $26.01 | 1,100 | — | — |
| 2011-09-20 | $26.01 | $26.01 | 8,400 | — | — |
| 2011-09-19 | $25.86 | $25.86 | 1,400 | — | — |
| 2011-09-16 | $26.54 | $26.54 | 7,000 | — | — |
| 2011-09-15 | $26.87 | $26.87 | 17,400 | — | — |
| 2011-09-14 | $26.80 | $26.80 | 84,800 | — | — |
| 2011-09-13 | $26.85 | $26.85 | 54,000 | — | — |
| 2011-09-12 | $26.67 | $26.67 | 62,000 | — | — |
| 2011-09-09 | $25.00 | $25.00 | 22,100 | — | — |
| 2011-09-08 | $23.94 | $23.94 | 4,000 | — | — |
| 2011-09-07 | $22.78 | $22.78 | 1,600 | — | — |
| 2011-09-06 | $22.84 | $22.84 | 19,600 | — | — |
| 2011-09-02 | $22.48 | $22.48 | 1,000 | — | — |
| 2011-09-01 | $22.49 | $22.49 | 0 | — | — |
| 2011-08-31 | $22.49 | $22.49 | 300 | — | — |
| 2011-08-30 | $22.48 | $22.48 | 0 | — | — |
| 2011-08-29 | $22.48 | $22.48 | 2,500 | — | — |
| 2011-08-26 | $22.45 | $22.45 | 2,900 | — | — |
| 2011-08-25 | $22.84 | $22.84 | 0 | — | — |
| 2011-08-24 | $22.84 | $22.84 | 300 | — | — |
| 2011-08-23 | $22.47 | $22.47 | 4,600 | — | — |
| 2011-08-22 | $23.50 | $23.50 | 100 | — | — |
| 2011-08-19 | $23.24 | $23.24 | 1,000 | — | — |
| 2011-08-18 | $23.00 | $23.00 | 2,300 | — | — |
| 2011-08-17 | $22.41 | $22.41 | 1,900 | — | — |
| 2011-08-16 | $21.99 | $21.99 | 5,200 | — | — |
| 2011-08-15 | $22.35 | $22.35 | 400 | — | — |
| 2011-08-12 | $21.04 | $21.04 | 1,300 | — | — |
| 2011-08-11 | $22.50 | $22.50 | 1,300 | — | — |
| 2011-08-10 | $24.00 | $24.00 | 300 | — | — |
| 2011-08-09 | $24.00 | $24.00 | 0 | — | — |
| 2011-08-08 | $24.00 | $24.00 | 0 | — | — |
| 2011-08-05 | $24.00 | $24.00 | 200 | — | — |
| 2011-08-04 | $23.88 | $23.88 | 900 | — | — |
| 2011-08-03 | $24.02 | $24.02 | 0 | — | — |
| 2011-08-02 | $24.02 | $24.02 | 300 | — | — |
| 2011-08-01 | $24.19 | $24.19 | 0 | — | — |
| 2011-07-29 | $24.19 | $24.19 | 900 | — | — |
| 2011-07-28 | $24.88 | $24.88 | 0 | — | — |
| 2011-07-27 | $24.88 | $24.88 | 0 | — | — |
| 2011-07-26 | $24.88 | $24.88 | 500 | — | — |
| 2011-07-25 | $25.01 | $25.01 | 0 | — | — |
| 2011-07-22 | $25.01 | $25.01 | 0 | — | — |
| 2011-07-21 | $25.01 | $25.01 | 16,700 | — | — |
| 2011-07-20 | $24.43 | $24.43 | 3,500 | — | — |
| 2011-07-19 | $25.03 | $25.03 | 4,600 | — | — |
| 2011-07-18 | $25.01 | $25.01 | 4,500 | — | — |
| 2011-07-15 | $25.42 | $25.42 | 700 | — | — |
| 2011-07-14 | $25.04 | $25.04 | 500 | — | — |
| 2011-07-13 | $25.45 | $25.45 | 900 | — | — |
| 2011-07-12 | $25.00 | $25.00 | 1,400 | — | — |
| 2011-07-11 | $25.04 | $25.04 | 0 | — | — |
| 2011-07-08 | $25.04 | $25.04 | 1,800 | — | — |
| 2011-07-07 | $25.00 | $25.00 | 800 | — | — |
| 2011-07-06 | $25.00 | $25.00 | 1,500 | — | — |
| 2011-07-05 | $24.80 | $24.80 | 900 | — | — |
| 2011-07-01 | $24.92 | $24.92 | 0 | — | — |
| 2011-06-30 | $24.92 | $24.92 | 0 | — | — |
| 2011-06-29 | $24.92 | $24.92 | 700 | — | — |
| 2011-06-28 | $25.09 | $25.09 | 3,300 | — | — |
| 2011-06-27 | $25.20 | $25.20 | 6,100 | — | — |
| 2011-06-24 | $24.60 | $24.60 | 7,500 | — | — |
| 2011-06-23 | $24.00 | $24.00 | 4,300 | — | — |
| 2011-06-22 | $23.56 | $23.56 | 2,000 | — | — |
| 2011-06-21 | $23.65 | $23.65 | 2,000 | — | — |
| 2011-06-20 | $23.56 | $23.56 | 2,700 | — | — |
| 2011-06-17 | $23.50 | $23.50 | 3,200 | — | — |
| 2011-06-16 | $23.00 | $23.00 | 2,100 | — | — |
| 2011-06-15 | $22.85 | $22.85 | 1,800 | — | — |
| 2011-06-14 | $22.95 | $22.95 | 3,400 | — | — |
| 2011-06-13 | $22.82 | $22.82 | 11,200 | — | — |
| 2011-06-10 | $22.40 | $22.40 | 3,500 | — | — |
| 2011-06-09 | $22.25 | $22.25 | 2,400 | — | — |
| 2011-06-08 | $22.19 | $22.19 | 1,800 | — | — |
| 2011-06-07 | $22.65 | $22.65 | 2,500 | — | — |
| 2011-06-06 | $22.61 | $22.61 | 2,100 | — | — |
| 2011-06-03 | $22.50 | $22.50 | 3,200 | — | — |
| 2011-06-02 | $22.15 | $22.15 | 2,900 | — | — |
| 2011-06-01 | $22.25 | $22.25 | 900 | — | — |
| 2011-05-31 | $22.39 | $22.39 | 100 | — | — |
| 2011-05-27 | $22.16 | $22.16 | 3,600 | — | — |
| 2011-05-26 | $22.11 | $22.11 | 2,900 | — | — |
| 2011-05-25 | $22.30 | $22.30 | 500 | — | — |
| 2011-05-24 | $22.37 | $22.37 | 3,500 | — | — |
| 2011-05-23 | $22.32 | $22.32 | 1,500 | — | — |
| 2011-05-20 | $22.13 | $22.13 | 3,500 | — | — |
| 2011-05-19 | $22.06 | $22.06 | 3,700 | — | — |
| 2011-05-18 | $22.00 | $22.00 | 1,100 | — | — |
| 2011-05-17 | $22.00 | $22.00 | 3,700 | — | — |
| 2011-05-16 | $22.01 | $22.01 | 5,400 | — | — |
| 2011-05-13 | $22.34 | $22.34 | 1,300 | — | — |
| 2011-05-12 | $22.01 | $22.01 | 4,000 | — | — |
| 2011-05-11 | $22.24 | $22.24 | 400 | — | — |
| 2011-05-10 | $22.00 | $22.00 | 7,200 | — | — |
| 2011-05-09 | $22.00 | $22.00 | 6,500 | — | — |
| 2011-05-06 | $22.00 | $22.00 | 4,400 | — | — |
| 2011-05-05 | $22.00 | $22.00 | 3,200 | — | — |
| 2011-05-04 | $21.96 | $21.96 | 8,200 | — | — |
| 2011-05-03 | $22.25 | $22.25 | 1,400 | — | — |
| 2011-05-02 | $22.00 | $22.00 | 1,200 | — | — |
| 2011-04-29 | $22.10 | $22.10 | 7,000 | — | — |
| 2011-04-28 | $22.39 | $22.39 | 25,000 | — | — |
| 2011-04-27 | $22.46 | $22.46 | 20,000 | — | — |
| 2011-04-26 | $22.30 | $22.30 | 3,400 | — | — |
| 2011-04-25 | $22.24 | $22.24 | 500 | — | — |
| 2011-04-21 | $22.24 | $22.24 | 10,700 | — | — |
| 2011-04-20 | $21.06 | $21.06 | 1,900 | — | — |
| 2011-04-19 | $21.50 | $21.50 | 2,500 | — | — |
| 2011-04-18 | $21.99 | $21.99 | 900 | — | — |
| 2011-04-15 | $22.00 | $22.00 | 3,900 | — | — |
| 2011-04-14 | $21.56 | $21.56 | 500 | — | — |
| 2011-04-13 | $21.65 | $21.65 | 1,700 | — | — |
| 2011-04-12 | $21.16 | $21.16 | 5,000 | — | — |
| 2011-04-11 | $21.49 | $21.49 | 2,800 | — | — |
| 2011-04-08 | $21.18 | $21.18 | 3,700 | — | — |
| 2011-04-07 | $21.84 | $21.84 | 1,600 | — | — |
| 2011-04-06 | $21.78 | $21.78 | 1,800 | — | — |
| 2011-04-05 | $21.59 | $21.59 | 100 | — | — |
| 2011-04-04 | $21.44 | $21.44 | 500 | — | — |
| 2011-04-01 | $21.24 | $21.24 | 0 | — | — |
| 2011-03-31 | $21.24 | $21.24 | 2,100 | — | — |
| 2011-03-30 | $21.75 | $21.75 | 700 | — | — |
| 2011-03-29 | $21.89 | $21.89 | 1,200 | — | — |
| 2011-03-28 | $21.84 | $21.84 | 800 | — | — |
| 2011-03-25 | $21.83 | $21.83 | 2,300 | — | — |
| 2011-03-24 | $21.25 | $21.25 | 100 | — | — |
| 2011-03-23 | $21.36 | $21.36 | 200 | — | — |
| 2011-03-22 | $21.00 | $21.00 | 10,100 | — | — |
| 2011-03-21 | $21.50 | $21.50 | 0 | — | — |
| 2011-03-18 | $21.50 | $21.50 | 0 | — | — |
| 2011-03-17 | $21.50 | $21.50 | 0 | — | — |
| 2011-03-16 | $21.50 | $21.50 | 0 | — | — |
| 2011-03-15 | $21.50 | $21.50 | 1,300 | — | — |
| 2011-03-14 | $21.50 | $21.50 | 200 | — | — |
| 2011-03-11 | $21.89 | $21.89 | 500 | — | — |
| 2011-03-10 | $21.85 | $21.85 | 1,200 | — | — |
| 2011-03-09 | $21.74 | $21.74 | 1,100 | — | — |
| 2011-03-08 | $21.63 | $21.63 | 1,200 | — | — |
| 2011-03-07 | $21.50 | $21.50 | 1,900 | — | — |
| 2011-03-04 | $21.63 | $21.63 | 300 | — | — |
| 2011-03-03 | $21.25 | $21.25 | 2,800 | — | — |
| 2011-03-02 | $21.35 | $21.35 | 1,400 | — | — |
| 2011-03-01 | $21.66 | $21.66 | 2,200 | — | — |
| 2011-02-28 | $21.10 | $21.10 | 300 | — | — |
| 2011-02-25 | $21.22 | $21.22 | 200 | — | — |
| 2011-02-24 | $22.00 | $22.00 | 0 | — | — |
| 2011-02-23 | $22.00 | $22.00 | 0 | — | — |
| 2011-02-22 | $22.00 | $22.00 | 100 | — | — |
| 2011-02-18 | $21.86 | $21.86 | 28,200 | — | — |
| 2011-02-17 | $22.12 | $22.12 | 4,000 | — | — |
| 2011-02-16 | $22.75 | $22.75 | 4,200 | — | — |
| 2011-02-15 | $21.14 | $21.14 | 100 | — | — |
| 2011-02-14 | $22.24 | $22.24 | 1,300 | — | — |
| 2011-02-11 | $21.59 | $21.59 | 500 | — | — |
| 2011-02-10 | $22.23 | $22.23 | 0 | — | — |
| 2011-02-09 | $22.23 | $22.23 | 100 | — | — |
| 2011-02-08 | $22.14 | $22.14 | 400 | — | — |
| 2011-02-07 | $21.11 | $21.11 | 100 | — | — |
| 2011-02-04 | $22.01 | $22.01 | 100 | — | — |
| 2011-02-03 | $22.00 | $22.00 | 100 | — | — |
| 2011-02-02 | $21.99 | $21.99 | 100 | — | — |
| 2011-02-01 | $22.00 | $22.00 | 300 | — | — |
| 2011-01-31 | $22.00 | $22.00 | 0 | — | — |
| 2011-01-28 | $22.00 | $22.00 | 10,200 | — | — |
| 2011-01-27 | $22.00 | $22.00 | 3,900 | — | — |
| 2011-01-26 | $22.15 | $22.15 | 6,500 | — | — |
| 2011-01-25 | $22.14 | $22.14 | 200 | — | — |
| 2011-01-24 | $21.55 | $21.55 | 0 | — | — |
| 2011-01-21 | $21.55 | $21.55 | 200 | — | — |
| 2011-01-20 | $21.53 | $21.53 | 400 | — | — |
| 2011-01-19 | $22.00 | $22.00 | 400 | — | — |
| 2011-01-18 | $21.94 | $21.94 | 600 | — | — |
| 2011-01-14 | $21.75 | $21.75 | 600 | — | — |
| 2011-01-13 | $21.50 | $21.50 | 1,100 | — | — |
| 2011-01-12 | $21.00 | $21.00 | 1,100 | — | — |
| 2011-01-11 | $21.00 | $21.00 | 4,000 | — | — |
| 2011-01-10 | $19.96 | $19.96 | 9,000 | — | — |
| 2011-01-07 | $20.59 | $20.59 | 11,700 | — | — |
| 2011-01-06 | $22.25 | $22.25 | 1,300 | — | — |
| 2011-01-05 | $21.98 | $21.98 | 600 | — | — |
| 2011-01-04 | $22.50 | $22.50 | 0 | — | — |
| 2011-01-03 | $22.50 | $22.50 | 900 | — | — |