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
- 2004-10-05 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 | $17.81 | $17.81 | 344,378 | — | — |
| 2011-12-29 | $17.86 | $17.86 | 272,027 | — | — |
| 2011-12-28 | $17.55 | $17.55 | 260,114 | — | — |
| 2011-12-27 | $17.89 | $17.89 | 178,456 | — | — |
| 2011-12-23 | $17.73 | $17.73 | 134,649 | — | — |
| 2011-12-22 | $18.15 | $18.15 | 235,542 | — | — |
| 2011-12-21 | $18.19 | $18.19 | 309,630 | — | — |
| 2011-12-20 | $18.51 | $18.51 | 362,993 | — | — |
| 2011-12-19 | $17.21 | $17.21 | 486,968 | — | — |
| 2011-12-16 | $17.80 | $17.80 | 709,356 | — | — |
| 2011-12-15 | $17.79 | $17.79 | 215,686 | — | — |
| 2011-12-14 | $17.57 | $17.57 | 426,780 | — | — |
| 2011-12-13 | $18.36 | $18.36 | 383,717 | — | — |
| 2011-12-12 | $18.73 | $18.73 | 348,597 | — | — |
| 2011-12-09 | $18.81 | $18.81 | 590,840 | — | — |
| 2011-12-08 | $17.60 | $17.60 | 377,512 | — | — |
| 2011-12-07 | $18.32 | $18.32 | 261,975 | — | — |
| 2011-12-06 | $18.82 | $18.82 | 243,732 | — | — |
| 2011-12-05 | $18.91 | $18.91 | 584,015 | — | — |
| 2011-12-02 | $18.88 | $18.88 | 264,333 | — | — |
| 2011-12-01 | $19.27 | $19.27 | 493,670 | — | — |
| 2011-11-30 | $18.81 | $18.81 | 1,614,293 | — | — |
| 2011-11-29 | $17.07 | $17.07 | 290,394 | — | — |
| 2011-11-28 | $16.91 | $16.91 | 606,353 | — | — |
| 2011-11-25 | $16.13 | $16.13 | 136,634 | — | — |
| 2011-11-23 | $16.37 | $16.37 | 438,321 | — | — |
| 2011-11-22 | $17.55 | $17.55 | 280,466 | — | — |
| 2011-11-21 | $17.34 | $17.34 | 708,115 | — | — |
| 2011-11-18 | $18.00 | $18.00 | 651,773 | — | — |
| 2011-11-17 | $18.87 | $18.87 | 508,562 | — | — |
| 2011-11-16 | $18.65 | $18.65 | 485,479 | — | — |
| 2011-11-15 | $18.86 | $18.86 | 494,166 | — | — |
| 2011-11-14 | $18.53 | $18.53 | 599,031 | — | — |
| 2011-11-11 | $18.36 | $18.36 | 332,092 | — | — |
| 2011-11-10 | $17.49 | $17.49 | 223,628 | — | — |
| 2011-11-09 | $17.75 | $17.75 | 390,543 | — | — |
| 2011-11-08 | $18.58 | $18.58 | 459,046 | — | — |
| 2011-11-07 | $17.90 | $17.90 | 416,728 | — | — |
| 2011-11-04 | $17.96 | $17.96 | 227,848 | — | — |
| 2011-11-03 | $18.53 | $18.53 | 612,185 | — | — |
| 2011-11-02 | $17.40 | $17.40 | 355,298 | — | — |
| 2011-11-01 | $17.06 | $17.06 | 527,053 | — | — |
| 2011-10-31 | $17.91 | $17.91 | 445,271 | — | — |
| 2011-10-28 | $18.38 | $18.38 | 464,506 | — | — |
| 2011-10-27 | $18.94 | $18.94 | 770,413 | — | — |
| 2011-10-26 | $18.05 | $18.05 | 313,725 | — | — |
| 2011-10-25 | $17.55 | $17.55 | 467,857 | — | — |
| 2011-10-24 | $18.53 | $18.53 | 340,158 | — | — |
| 2011-10-21 | $17.45 | $17.45 | 463,017 | — | — |
| 2011-10-20 | $16.84 | $16.84 | 177,463 | — | — |
| 2011-10-19 | $16.66 | $16.66 | 227,724 | — | — |
| 2011-10-18 | $17.27 | $17.27 | 330,354 | — | — |
| 2011-10-17 | $16.70 | $16.70 | 277,860 | — | — |
| 2011-10-14 | $17.48 | $17.48 | 322,288 | — | — |
| 2011-10-13 | $17.11 | $17.11 | 311,863 | — | — |
| 2011-10-12 | $16.70 | $16.70 | 352,692 | — | — |
| 2011-10-11 | $16.61 | $16.61 | 307,148 | — | — |
| 2011-10-10 | $16.73 | $16.73 | 436,708 | — | — |
| 2011-10-07 | $16.15 | $16.15 | 473,317 | — | — |
| 2011-10-06 | $16.96 | $16.96 | 422,188 | — | — |
| 2011-10-05 | $16.71 | $16.71 | 517,373 | — | — |
| 2011-10-04 | $16.65 | $16.65 | 847,851 | — | — |
| 2011-10-03 | $15.33 | $15.33 | 588,606 | — | — |
| 2011-09-30 | $16.23 | $16.23 | 399,106 | — | — |
| 2011-09-29 | $16.61 | $16.61 | 486,348 | — | — |
| 2011-09-28 | $16.32 | $16.32 | 617,894 | — | — |
| 2011-09-27 | $17.62 | $17.62 | 711,465 | — | — |
| 2011-09-26 | $17.04 | $17.04 | 389,674 | — | — |
| 2011-09-23 | $16.76 | $16.76 | 520,600 | — | — |
| 2011-09-22 | $16.04 | $16.04 | 866,839 | — | — |
| 2011-09-21 | $16.48 | $16.48 | 653,262 | — | — |
| 2011-09-20 | $16.87 | $16.87 | 1,181,060 | — | — |
| 2011-09-19 | $16.08 | $16.08 | 352,940 | — | — |
| 2011-09-16 | $16.75 | $16.75 | 853,063 | — | — |
| 2011-09-15 | $16.53 | $16.53 | 545,171 | — | — |
| 2011-09-14 | $16.48 | $16.48 | 798,211 | — | — |
| 2011-09-13 | $15.95 | $15.95 | 475,551 | — | — |
| 2011-09-12 | $15.62 | $15.62 | 486,596 | — | — |
| 2011-09-09 | $15.71 | $15.71 | 701,910 | — | — |
| 2011-09-08 | $16.00 | $16.00 | 733,679 | — | — |
| 2011-09-07 | $15.00 | $15.00 | 497,393 | — | — |
| 2011-09-06 | $14.29 | $14.29 | 293,248 | — | — |
| 2011-09-02 | $14.25 | $14.25 | 422,064 | — | — |
| 2011-09-01 | $14.72 | $14.72 | 366,840 | — | — |
| 2011-08-31 | $15.31 | $15.31 | 397,244 | — | — |
| 2011-08-30 | $15.61 | $15.61 | 365,971 | — | — |
| 2011-08-29 | $15.30 | $15.30 | 431,248 | — | — |
| 2011-08-26 | $14.77 | $14.77 | 217,920 | — | — |
| 2011-08-25 | $14.26 | $14.26 | 470,215 | — | — |
| 2011-08-24 | $14.47 | $14.47 | 329,610 | — | — |
| 2011-08-23 | $14.40 | $14.40 | 580,416 | — | — |
| 2011-08-22 | $13.61 | $13.61 | 616,529 | — | — |
| 2011-08-19 | $14.10 | $14.10 | 508,438 | — | — |
| 2011-08-18 | $14.13 | $14.13 | 642,590 | — | — |
| 2011-08-17 | $15.52 | $15.52 | 229,213 | — | — |
| 2011-08-16 | $15.84 | $15.84 | 334,201 | — | — |
| 2011-08-15 | $16.16 | $16.16 | 318,068 | — | — |
| 2011-08-12 | $14.92 | $14.92 | 416,480 | — | — |
| 2011-08-11 | $14.92 | $14.92 | 752,542 | — | — |
| 2011-08-10 | $14.18 | $14.18 | 710,597 | — | — |
| 2011-08-09 | $15.46 | $15.46 | 954,701 | — | — |
| 2011-08-08 | $14.05 | $14.05 | 890,045 | — | — |
| 2011-08-05 | $15.45 | $15.45 | 626,085 | — | — |
| 2011-08-04 | $15.14 | $15.14 | 831,098 | — | — |
| 2011-08-03 | $15.75 | $15.75 | 880,490 | — | — |
| 2011-08-02 | $14.94 | $14.94 | 511,664 | — | — |
| 2011-08-01 | $15.88 | $15.88 | 674,732 | — | — |
| 2011-07-29 | $17.23 | $17.23 | 551,376 | — | — |
| 2011-07-28 | $17.82 | $17.82 | 368,701 | — | — |
| 2011-07-27 | $17.54 | $17.54 | 498,386 | — | — |
| 2011-07-26 | $18.57 | $18.57 | 232,439 | — | — |
| 2011-07-25 | $19.18 | $19.18 | 235,542 | — | — |
| 2011-07-22 | $19.98 | $19.98 | 148,920 | — | — |
| 2011-07-21 | $20.04 | $20.04 | 251,675 | — | — |
| 2011-07-20 | $19.43 | $19.43 | 126,458 | — | — |
| 2011-07-19 | $19.91 | $19.91 | 287,167 | — | — |
| 2011-07-18 | $19.42 | $19.42 | 440,059 | — | — |
| 2011-07-15 | $19.48 | $19.48 | 413,625 | — | — |
| 2011-07-14 | $19.30 | $19.30 | 436,832 | — | — |
| 2011-07-13 | $19.83 | $19.83 | 552,741 | — | — |
| 2011-07-12 | $19.76 | $19.76 | 375,775 | — | — |
| 2011-07-11 | $19.54 | $19.54 | 351,203 | — | — |
| 2011-07-08 | $19.52 | $19.52 | 365,102 | — | — |
| 2011-07-07 | $19.66 | $19.66 | 351,079 | — | — |
| 2011-07-06 | $18.90 | $18.90 | 265,450 | — | — |
| 2011-07-05 | $18.47 | $18.47 | 266,319 | — | — |
| 2011-07-01 | $18.24 | $18.24 | 325,638 | — | — |
| 2011-06-30 | $17.90 | $17.90 | 521,965 | — | — |
| 2011-06-29 | $17.85 | $17.85 | 567,758 | — | — |
| 2011-06-28 | $17.68 | $17.68 | 287,292 | — | — |
| 2011-06-27 | $17.34 | $17.34 | 244,601 | — | — |
| 2011-06-24 | $17.12 | $17.12 | 961,155 | — | — |
| 2011-06-23 | $17.66 | $17.66 | 254,405 | — | — |
| 2011-06-22 | $17.70 | $17.70 | 225,490 | — | — |
| 2011-06-21 | $17.82 | $17.82 | 893,396 | — | — |
| 2011-06-20 | $17.08 | $17.08 | 577,313 | — | — |
| 2011-06-17 | $17.07 | $17.07 | 1,158,846 | — | — |
| 2011-06-16 | $18.34 | $18.34 | 348,597 | — | — |
| 2011-06-15 | $18.26 | $18.26 | 433,978 | — | — |
| 2011-06-14 | $18.50 | $18.50 | 280,094 | — | — |
| 2011-06-13 | $18.12 | $18.12 | 263,340 | — | — |
| 2011-06-10 | $18.11 | $18.11 | 523,082 | — | — |
| 2011-06-09 | $18.42 | $18.42 | 330,354 | — | — |
| 2011-06-08 | $18.68 | $18.68 | 495,035 | — | — |
| 2011-06-07 | $18.65 | $18.65 | 343,633 | — | — |
| 2011-06-06 | $18.55 | $18.55 | 1,116,280 | — | — |
| 2011-06-03 | $18.60 | $18.60 | 1,133,157 | — | — |
| 2011-06-02 | $18.94 | $18.94 | 1,387,562 | — | — |
| 2011-06-01 | $19.65 | $19.65 | 874,781 | — | — |
| 2011-05-31 | $21.06 | $21.06 | 1,080,415 | — | — |
| 2011-05-27 | $20.48 | $20.48 | 389,302 | — | — |
| 2011-05-26 | $20.46 | $20.46 | 330,851 | — | — |
| 2011-05-25 | $19.91 | $19.91 | 473,442 | — | — |
| 2011-05-24 | $19.32 | $19.32 | 349,962 | — | — |
| 2011-05-23 | $20.33 | $20.33 | 426,159 | — | — |
| 2011-05-20 | $20.53 | $20.53 | 428,890 | — | — |
| 2011-05-19 | $20.35 | $20.35 | 392,777 | — | — |
| 2011-05-18 | $20.52 | $20.52 | 270,042 | — | — |
| 2011-05-17 | $20.51 | $20.51 | 405,683 | — | — |
| 2011-05-16 | $20.46 | $20.46 | 369,818 | — | — |
| 2011-05-13 | $21.20 | $21.20 | 259,369 | — | — |
| 2011-05-12 | $21.13 | $21.13 | 491,436 | — | — |
| 2011-05-11 | $21.00 | $21.00 | 439,686 | — | — |
| 2011-05-10 | $21.35 | $21.35 | 240,630 | — | — |
| 2011-05-09 | $21.27 | $21.27 | 311,987 | — | — |
| 2011-05-06 | $20.65 | $20.65 | 478,530 | — | — |
| 2011-05-05 | $20.17 | $20.17 | 663,687 | — | — |
| 2011-05-04 | $20.15 | $20.15 | 1,231,072 | — | — |
| 2011-05-03 | $19.77 | $19.77 | 783,816 | — | — |
| 2011-05-02 | $20.63 | $20.63 | 709,356 | — | — |
| 2011-04-29 | $22.36 | $22.36 | 395,879 | — | — |
| 2011-04-28 | $23.13 | $23.13 | 216,555 | — | — |
| 2011-04-27 | $22.97 | $22.97 | 210,846 | — | — |
| 2011-04-26 | $22.18 | $22.18 | 260,238 | — | — |
| 2011-04-25 | $22.17 | $22.17 | 220,898 | — | — |
| 2011-04-21 | $22.26 | $22.26 | 344,129 | — | — |
| 2011-04-20 | $22.32 | $22.32 | 300,818 | — | — |
| 2011-04-19 | $21.23 | $21.23 | 185,778 | — | — |
| 2011-04-18 | $21.14 | $21.14 | 704,143 | — | — |
| 2011-04-15 | $21.27 | $21.27 | 545,295 | — | — |
| 2011-04-14 | $21.21 | $21.21 | 324,149 | — | — |
| 2011-04-13 | $21.09 | $21.09 | 538,098 | — | — |
| 2011-04-12 | $20.61 | $20.61 | 278,977 | — | — |
| 2011-04-11 | $21.05 | $21.05 | 793,744 | — | — |
| 2011-04-08 | $20.98 | $20.98 | 320,426 | — | — |
| 2011-04-07 | $20.68 | $20.68 | 320,178 | — | — |
| 2011-04-06 | $20.79 | $20.79 | 273,268 | — | — |
| 2011-04-05 | $20.73 | $20.73 | 284,313 | — | — |
| 2011-04-04 | $20.49 | $20.49 | 299,453 | — | — |
| 2011-04-01 | $20.39 | $20.39 | 621,865 | — | — |
| 2011-03-31 | $19.52 | $19.52 | 361,255 | — | — |
| 2011-03-30 | $19.61 | $19.61 | 317,572 | — | — |
| 2011-03-29 | $19.43 | $19.43 | 284,810 | — | — |
| 2011-03-28 | $18.91 | $18.91 | 318,813 | — | — |
| 2011-03-25 | $18.94 | $18.94 | 608,090 | — | — |
| 2011-03-24 | $18.48 | $18.48 | 327,128 | — | — |
| 2011-03-23 | $18.83 | $18.83 | 528,046 | — | — |
| 2011-03-22 | $18.56 | $18.56 | 557,457 | — | — |
| 2011-03-21 | $18.39 | $18.39 | 649,539 | — | — |
| 2011-03-18 | $17.75 | $17.75 | 1,103,745 | — | — |
| 2011-03-17 | $17.14 | $17.14 | 320,054 | — | — |
| 2011-03-16 | $17.37 | $17.37 | 457,060 | — | — |
| 2011-03-15 | $17.67 | $17.67 | 387,564 | — | — |
| 2011-03-14 | $18.15 | $18.15 | 309,878 | — | — |
| 2011-03-11 | $18.21 | $18.21 | 978,280 | — | — |
| 2011-03-10 | $17.12 | $17.12 | 677,214 | — | — |
| 2011-03-09 | $18.07 | $18.07 | 723,007 | — | — |
| 2011-03-08 | $18.36 | $18.36 | 425,415 | — | — |
| 2011-03-07 | $17.72 | $17.72 | 641,349 | — | — |
| 2011-03-04 | $18.37 | $18.37 | 433,730 | — | — |
| 2011-03-03 | $18.78 | $18.78 | 556,216 | — | — |
| 2011-03-02 | $18.45 | $18.45 | 725,240 | — | — |
| 2011-03-01 | $18.21 | $18.21 | 1,001,983 | — | — |
| 2011-02-28 | $18.36 | $18.36 | 853,436 | — | — |
| 2011-02-25 | $18.40 | $18.40 | 603,622 | — | — |
| 2011-02-24 | $17.45 | $17.45 | 691,733 | — | — |
| 2011-02-23 | $17.08 | $17.08 | 664,183 | — | — |
| 2011-02-22 | $17.20 | $17.20 | 1,329,235 | — | — |
| 2011-02-18 | $18.13 | $18.13 | 888,308 | — | — |
| 2011-02-17 | $19.10 | $19.10 | 409,902 | — | — |
| 2011-02-16 | $18.89 | $18.89 | 681,805 | — | — |
| 2011-02-15 | $19.48 | $19.48 | 387,192 | — | — |
| 2011-02-14 | $19.63 | $19.63 | 197,071 | — | — |
| 2011-02-11 | $19.93 | $19.93 | 225,117 | — | — |
| 2011-02-10 | $19.69 | $19.69 | 277,984 | — | — |
| 2011-02-09 | $19.40 | $19.40 | 387,813 | — | — |
| 2011-02-08 | $20.01 | $20.01 | 324,522 | — | — |
| 2011-02-07 | $19.82 | $19.82 | 418,465 | — | — |
| 2011-02-04 | $19.80 | $19.80 | 788,159 | — | — |
| 2011-02-03 | $19.44 | $19.44 | 1,403,075 | — | — |
| 2011-02-02 | $18.46 | $18.46 | 1,171,132 | — | — |
| 2011-02-01 | $17.34 | $17.34 | 469,098 | — | — |
| 2011-01-31 | $16.95 | $16.95 | 805,905 | — | — |
| 2011-01-28 | $16.91 | $16.91 | 909,405 | — | — |
| 2011-01-27 | $18.60 | $18.60 | 522,089 | — | — |
| 2011-01-26 | $19.18 | $19.18 | 962,147 | — | — |
| 2011-01-25 | $17.53 | $17.53 | 457,681 | — | — |
| 2011-01-24 | $17.80 | $17.80 | 553,858 | — | — |
| 2011-01-21 | $17.85 | $17.85 | 848,348 | — | — |
| 2011-01-20 | $18.32 | $18.32 | 713,823 | — | — |
| 2011-01-19 | $18.57 | $18.57 | 886,322 | — | — |
| 2011-01-18 | $20.09 | $20.09 | 373,665 | — | — |
| 2011-01-14 | $20.15 | $20.15 | 397,120 | — | — |
| 2011-01-13 | $20.77 | $20.77 | 629,683 | — | — |
| 2011-01-12 | $20.16 | $20.16 | 264,333 | — | — |
| 2011-01-11 | $20.01 | $20.01 | 225,117 | — | — |
| 2011-01-10 | $19.83 | $19.83 | 343,757 | — | — |
| 2011-01-07 | $19.69 | $19.69 | 623,603 | — | — |
| 2011-01-06 | $19.79 | $19.79 | 599,651 | — | — |
| 2011-01-05 | $20.42 | $20.42 | 312,360 | — | — |
| 2011-01-04 | $20.26 | $20.26 | 534,499 | — | — |
| 2011-01-03 | $20.68 | $20.68 | 368,081 | — | — |