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
- 1988-02-04 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 | $15.56 | $17.37 | 79,600 | — | — |
| 2011-12-29 | $15.57 | $17.38 | 56,800 | — | — |
| 2011-12-28 | $15.25 | $17.02 | 63,000 | — | — |
| 2011-12-27 | $15.73 | $17.47 | 90,000 | — | — |
| 2011-12-23 | $15.77 | $17.51 | 103,200 | — | — |
| 2011-12-22 | $15.33 | $17.02 | 157,300 | — | — |
| 2011-12-21 | $15.24 | $16.92 | 233,000 | — | — |
| 2011-12-20 | $16.39 | $18.20 | 391,200 | — | — |
| 2011-12-19 | $17.68 | $19.63 | 53,300 | — | — |
| 2011-12-16 | $18.21 | $20.22 | 251,900 | — | — |
| 2011-12-15 | $18.18 | $20.19 | 107,400 | — | — |
| 2011-12-14 | $17.94 | $19.92 | 159,800 | — | — |
| 2011-12-13 | $18.49 | $20.53 | 203,300 | — | — |
| 2011-12-12 | $18.65 | $20.71 | 58,100 | — | — |
| 2011-12-09 | $18.65 | $20.71 | 77,200 | — | — |
| 2011-12-08 | $18.19 | $20.20 | 100,000 | — | — |
| 2011-12-07 | $18.51 | $20.55 | 67,500 | — | — |
| 2011-12-06 | $18.11 | $20.11 | 127,300 | — | — |
| 2011-12-05 | $18.20 | $20.21 | 137,100 | — | — |
| 2011-12-02 | $17.81 | $19.78 | 62,800 | — | — |
| 2011-12-01 | $17.31 | $19.22 | 84,200 | — | — |
| 2011-11-30 | $17.14 | $19.03 | 176,900 | — | — |
| 2011-11-29 | $14.90 | $16.55 | 68,700 | — | — |
| 2011-11-28 | $14.75 | $16.38 | 200,300 | — | — |
| 2011-11-25 | $14.40 | $15.99 | 49,000 | — | — |
| 2011-11-23 | $14.95 | $16.60 | 42,700 | — | — |
| 2011-11-22 | $15.73 | $17.47 | 57,500 | — | — |
| 2011-11-21 | $15.97 | $17.73 | 60,200 | — | — |
| 2011-11-18 | $16.67 | $18.51 | 79,800 | — | — |
| 2011-11-17 | $16.92 | $18.79 | 71,900 | — | — |
| 2011-11-16 | $17.53 | $19.47 | 56,400 | — | — |
| 2011-11-15 | $18.17 | $20.18 | 97,800 | — | — |
| 2011-11-14 | $18.30 | $20.32 | 87,800 | — | — |
| 2011-11-11 | $19.10 | $21.21 | 89,700 | — | — |
| 2011-11-10 | $19.23 | $21.35 | 112,200 | — | — |
| 2011-11-09 | $18.58 | $20.63 | 114,200 | — | — |
| 2011-11-08 | $19.30 | $21.43 | 71,800 | — | — |
| 2011-11-07 | $18.36 | $20.39 | 23,500 | — | — |
| 2011-11-04 | $18.26 | $20.28 | 29,600 | — | — |
| 2011-11-03 | $17.88 | $19.86 | 89,300 | — | — |
| 2011-11-02 | $17.68 | $19.63 | 85,300 | — | — |
| 2011-11-01 | $17.23 | $19.13 | 98,000 | — | — |
| 2011-10-31 | $18.44 | $20.48 | 56,100 | — | — |
| 2011-10-28 | $19.22 | $21.34 | 64,000 | — | — |
| 2011-10-27 | $19.49 | $21.64 | 123,300 | — | — |
| 2011-10-26 | $17.93 | $19.91 | 82,900 | — | — |
| 2011-10-25 | $17.78 | $19.74 | 138,400 | — | — |
| 2011-10-24 | $18.45 | $20.49 | 69,000 | — | — |
| 2011-10-21 | $17.50 | $19.43 | 80,200 | — | — |
| 2011-10-20 | $16.37 | $18.18 | 38,500 | — | — |
| 2011-10-19 | $16.25 | $18.05 | 49,200 | — | — |
| 2011-10-18 | $16.69 | $18.53 | 165,200 | — | — |
| 2011-10-17 | $16.47 | $18.29 | 62,600 | — | — |
| 2011-10-14 | $17.58 | $19.52 | 67,800 | — | — |
| 2011-10-13 | $16.79 | $18.64 | 51,800 | — | — |
| 2011-10-12 | $17.06 | $18.94 | 57,700 | — | — |
| 2011-10-11 | $16.31 | $18.11 | 59,800 | — | — |
| 2011-10-10 | $15.88 | $17.63 | 54,300 | — | — |
| 2011-10-07 | $14.78 | $16.41 | 75,200 | — | — |
| 2011-10-06 | $15.35 | $17.05 | 65,300 | — | — |
| 2011-10-05 | $15.36 | $17.06 | 77,500 | — | — |
| 2011-10-04 | $15.89 | $17.65 | 125,700 | — | — |
| 2011-10-03 | $14.16 | $15.72 | 123,100 | — | — |
| 2011-09-30 | $15.45 | $17.16 | 73,400 | — | — |
| 2011-09-29 | $15.65 | $17.38 | 66,200 | — | — |
| 2011-09-28 | $15.00 | $16.66 | 108,800 | — | — |
| 2011-09-27 | $16.23 | $17.93 | 72,400 | — | — |
| 2011-09-26 | $15.65 | $17.29 | 100,200 | — | — |
| 2011-09-23 | $15.49 | $17.12 | 99,100 | — | — |
| 2011-09-22 | $14.75 | $16.30 | 112,300 | — | — |
| 2011-09-21 | $14.80 | $16.35 | 95,400 | — | — |
| 2011-09-20 | $15.74 | $17.39 | 89,200 | — | — |
| 2011-09-19 | $15.59 | $17.23 | 95,600 | — | — |
| 2011-09-16 | $15.67 | $17.32 | 207,200 | — | — |
| 2011-09-15 | $15.32 | $16.93 | 230,200 | — | — |
| 2011-09-14 | $14.39 | $15.90 | 225,100 | — | — |
| 2011-09-13 | $14.05 | $15.53 | 176,600 | — | — |
| 2011-09-12 | $14.08 | $15.56 | 134,700 | — | — |
| 2011-09-09 | $14.27 | $15.77 | 138,300 | — | — |
| 2011-09-08 | $14.62 | $16.16 | 75,900 | — | — |
| 2011-09-07 | $15.16 | $16.75 | 133,400 | — | — |
| 2011-09-06 | $14.84 | $16.40 | 124,800 | — | — |
| 2011-09-02 | $14.90 | $16.46 | 95,500 | — | — |
| 2011-09-01 | $15.80 | $17.46 | 107,200 | — | — |
| 2011-08-31 | $16.56 | $18.30 | 107,300 | — | — |
| 2011-08-30 | $17.13 | $18.93 | 82,200 | — | — |
| 2011-08-29 | $16.76 | $18.52 | 58,200 | — | — |
| 2011-08-26 | $16.53 | $18.27 | 32,600 | — | — |
| 2011-08-25 | $16.03 | $17.71 | 52,400 | — | — |
| 2011-08-24 | $16.94 | $18.72 | 94,500 | — | — |
| 2011-08-23 | $16.78 | $18.54 | 69,800 | — | — |
| 2011-08-22 | $15.78 | $17.44 | 78,700 | — | — |
| 2011-08-19 | $16.06 | $17.75 | 93,200 | — | — |
| 2011-08-18 | $16.20 | $17.90 | 230,200 | — | — |
| 2011-08-17 | $17.08 | $18.87 | 130,600 | — | — |
| 2011-08-16 | $17.06 | $18.85 | 192,700 | — | — |
| 2011-08-15 | $16.91 | $18.69 | 155,300 | — | — |
| 2011-08-12 | $15.92 | $17.59 | 373,600 | — | — |
| 2011-08-11 | $15.82 | $17.48 | 483,200 | — | — |
| 2011-08-10 | $14.79 | $16.34 | 645,400 | — | — |
| 2011-08-09 | $18.00 | $19.89 | 159,700 | — | — |
| 2011-08-08 | $17.34 | $19.16 | 181,500 | — | — |
| 2011-08-05 | $19.06 | $21.06 | 196,100 | — | — |
| 2011-08-04 | $19.47 | $21.51 | 191,600 | — | — |
| 2011-08-03 | $20.05 | $22.16 | 143,900 | — | — |
| 2011-08-02 | $19.79 | $21.87 | 98,800 | — | — |
| 2011-08-01 | $19.89 | $21.98 | 92,300 | — | — |
| 2011-07-29 | $20.04 | $22.14 | 184,300 | — | — |
| 2011-07-28 | $19.79 | $21.87 | 102,500 | — | — |
| 2011-07-27 | $20.08 | $22.19 | 130,300 | — | — |
| 2011-07-26 | $20.63 | $22.80 | 465,400 | — | — |
| 2011-07-25 | $22.44 | $24.80 | 91,900 | — | — |
| 2011-07-22 | $22.73 | $25.12 | 53,100 | — | — |
| 2011-07-21 | $22.92 | $25.33 | 56,900 | — | — |
| 2011-07-20 | $22.92 | $25.33 | 50,000 | — | — |
| 2011-07-19 | $23.04 | $25.46 | 91,500 | — | — |
| 2011-07-18 | $22.43 | $24.79 | 146,000 | — | — |
| 2011-07-15 | $23.09 | $25.51 | 223,700 | — | — |
| 2011-07-14 | $24.14 | $26.67 | 82,200 | — | — |
| 2011-07-13 | $24.25 | $26.80 | 65,000 | — | — |
| 2011-07-12 | $24.05 | $26.58 | 54,500 | — | — |
| 2011-07-11 | $24.06 | $26.59 | 154,500 | — | — |
| 2011-07-08 | $24.20 | $26.74 | 42,500 | — | — |
| 2011-07-07 | $24.05 | $26.58 | 82,100 | — | — |
| 2011-07-06 | $23.89 | $26.40 | 103,900 | — | — |
| 2011-07-05 | $23.65 | $26.13 | 139,800 | — | — |
| 2011-07-01 | $23.30 | $25.75 | 134,500 | — | — |
| 2011-06-30 | $23.03 | $25.45 | 118,000 | — | — |
| 2011-06-29 | $22.25 | $24.59 | 109,000 | — | — |
| 2011-06-28 | $22.20 | $24.53 | 119,400 | — | — |
| 2011-06-27 | $22.02 | $24.24 | 116,700 | — | — |
| 2011-06-24 | $22.06 | $24.29 | 563,200 | — | — |
| 2011-06-23 | $21.88 | $24.09 | 121,900 | — | — |
| 2011-06-22 | $21.82 | $24.02 | 199,100 | — | — |
| 2011-06-21 | $22.10 | $24.33 | 252,800 | — | — |
| 2011-06-20 | $22.16 | $24.40 | 174,300 | — | — |
| 2011-06-17 | $22.71 | $25.00 | 241,900 | — | — |
| 2011-06-16 | $23.00 | $25.32 | 270,700 | — | — |
| 2011-06-15 | $22.35 | $24.61 | 104,000 | — | — |
| 2011-06-14 | $22.72 | $25.01 | 93,300 | — | — |
| 2011-06-13 | $21.95 | $24.17 | 88,700 | — | — |
| 2011-06-10 | $21.71 | $23.90 | 161,200 | — | — |
| 2011-06-09 | $21.31 | $23.46 | 87,500 | — | — |
| 2011-06-08 | $21.20 | $23.34 | 110,900 | — | — |
| 2011-06-07 | $21.32 | $23.47 | 79,600 | — | — |
| 2011-06-06 | $21.35 | $23.51 | 137,400 | — | — |
| 2011-06-03 | $21.35 | $23.51 | 86,000 | — | — |
| 2011-06-02 | $22.00 | $24.22 | 117,600 | — | — |
| 2011-06-01 | $21.76 | $23.96 | 338,300 | — | — |
| 2011-05-31 | $22.28 | $24.53 | 2,048,100 | — | — |
| 2011-05-27 | $22.58 | $24.86 | 155,900 | — | — |
| 2011-05-26 | $22.17 | $24.41 | 140,800 | — | — |
| 2011-05-25 | $22.01 | $24.23 | 415,400 | — | — |
| 2011-05-24 | $20.65 | $22.74 | 82,200 | — | — |
| 2011-05-23 | $20.75 | $22.85 | 94,200 | — | — |
| 2011-05-20 | $20.93 | $23.04 | 70,300 | — | — |
| 2011-05-19 | $21.17 | $23.31 | 135,100 | — | — |
| 2011-05-18 | $21.14 | $23.27 | 146,800 | — | — |
| 2011-05-17 | $21.21 | $23.35 | 193,200 | — | — |
| 2011-05-16 | $20.79 | $22.89 | 288,900 | — | — |
| 2011-05-13 | $20.75 | $22.85 | 219,000 | — | — |
| 2011-05-12 | $20.00 | $22.02 | 431,000 | — | — |
| 2011-05-11 | $18.78 | $20.68 | 331,400 | — | — |
| 2011-05-10 | $18.52 | $20.39 | 362,800 | — | — |
| 2011-05-09 | $17.86 | $19.66 | 158,000 | — | — |
| 2011-05-06 | $18.53 | $20.40 | 39,000 | — | — |
| 2011-05-05 | $18.51 | $20.38 | 70,600 | — | — |
| 2011-05-04 | $18.97 | $20.89 | 75,800 | — | — |
| 2011-05-03 | $18.94 | $20.85 | 85,000 | — | — |
| 2011-05-02 | $18.94 | $20.85 | 125,000 | — | — |
| 2011-04-29 | $19.03 | $20.95 | 152,000 | — | — |
| 2011-04-28 | $18.88 | $20.79 | 136,000 | — | — |
| 2011-04-27 | $18.69 | $20.58 | 141,000 | — | — |
| 2011-04-26 | $18.44 | $20.30 | 21,800 | — | — |
| 2011-04-25 | $18.15 | $19.98 | 33,700 | — | — |
| 2011-04-21 | $18.28 | $20.13 | 63,800 | — | — |
| 2011-04-20 | $18.49 | $20.36 | 62,600 | — | — |
| 2011-04-19 | $18.16 | $19.99 | 55,300 | — | — |
| 2011-04-18 | $18.01 | $19.83 | 75,400 | — | — |
| 2011-04-15 | $18.15 | $19.98 | 85,200 | — | — |
| 2011-04-14 | $18.28 | $20.13 | 153,900 | — | — |
| 2011-04-13 | $18.34 | $20.19 | 41,500 | — | — |
| 2011-04-12 | $18.48 | $20.35 | 37,600 | — | — |
| 2011-04-11 | $18.57 | $20.45 | 44,900 | — | — |
| 2011-04-08 | $18.50 | $20.37 | 38,700 | — | — |
| 2011-04-07 | $18.62 | $20.50 | 80,300 | — | — |
| 2011-04-06 | $18.69 | $20.58 | 94,500 | — | — |
| 2011-04-05 | $18.81 | $20.71 | 34,400 | — | — |
| 2011-04-04 | $19.00 | $20.92 | 77,100 | — | — |
| 2011-04-01 | $19.10 | $21.03 | 74,600 | — | — |
| 2011-03-31 | $18.51 | $20.38 | 41,900 | — | — |
| 2011-03-30 | $18.30 | $20.15 | 30,300 | — | — |
| 2011-03-29 | $18.22 | $20.06 | 25,000 | — | — |
| 2011-03-28 | $18.02 | $19.75 | 41,700 | — | — |
| 2011-03-25 | $18.18 | $19.93 | 62,200 | — | — |
| 2011-03-24 | $17.70 | $19.40 | 36,900 | — | — |
| 2011-03-23 | $17.96 | $19.69 | 19,900 | — | — |
| 2011-03-22 | $18.07 | $19.81 | 12,800 | — | — |
| 2011-03-21 | $18.18 | $19.93 | 30,800 | — | — |
| 2011-03-18 | $17.86 | $19.58 | 63,100 | — | — |
| 2011-03-17 | $17.51 | $19.19 | 55,000 | — | — |
| 2011-03-16 | $17.57 | $19.26 | 141,500 | — | — |
| 2011-03-15 | $17.80 | $19.51 | 97,900 | — | — |
| 2011-03-14 | $18.04 | $19.77 | 85,200 | — | — |
| 2011-03-11 | $18.26 | $20.01 | 147,500 | — | — |
| 2011-03-10 | $18.01 | $19.74 | 120,000 | — | — |
| 2011-03-09 | $18.44 | $20.21 | 90,300 | — | — |
| 2011-03-08 | $18.64 | $20.43 | 73,400 | — | — |
| 2011-03-07 | $18.21 | $19.96 | 25,100 | — | — |
| 2011-03-04 | $18.51 | $20.29 | 17,400 | — | — |
| 2011-03-03 | $18.75 | $20.55 | 39,200 | — | — |
| 2011-03-02 | $18.35 | $20.11 | 37,500 | — | — |
| 2011-03-01 | $18.07 | $19.81 | 156,600 | — | — |
| 2011-02-28 | $18.07 | $19.81 | 73,300 | — | — |
| 2011-02-25 | $18.27 | $20.03 | 41,400 | — | — |
| 2011-02-24 | $18.06 | $19.80 | 57,000 | — | — |
| 2011-02-23 | $17.85 | $19.57 | 43,600 | — | — |
| 2011-02-22 | $18.19 | $19.94 | 59,800 | — | — |
| 2011-02-18 | $18.55 | $20.33 | 66,100 | — | — |
| 2011-02-17 | $18.57 | $20.35 | 20,700 | — | — |
| 2011-02-16 | $18.50 | $20.28 | 54,100 | — | — |
| 2011-02-15 | $18.34 | $20.10 | 110,600 | — | — |
| 2011-02-14 | $18.51 | $20.29 | 34,000 | — | — |
| 2011-02-11 | $18.24 | $19.99 | 63,300 | — | — |
| 2011-02-10 | $18.00 | $19.73 | 85,600 | — | — |
| 2011-02-09 | $17.90 | $19.62 | 31,900 | — | — |
| 2011-02-08 | $17.96 | $19.69 | 34,200 | — | — |
| 2011-02-07 | $18.00 | $19.73 | 48,600 | — | — |
| 2011-02-04 | $17.79 | $19.50 | 40,000 | — | — |
| 2011-02-03 | $17.90 | $19.62 | 62,200 | — | — |
| 2011-02-02 | $17.77 | $19.48 | 27,300 | — | — |
| 2011-02-01 | $17.86 | $19.58 | 84,800 | — | — |
| 2011-01-31 | $17.84 | $19.55 | 41,900 | — | — |
| 2011-01-28 | $17.78 | $19.49 | 83,100 | — | — |
| 2011-01-27 | $18.76 | $20.56 | 52,900 | — | — |
| 2011-01-26 | $18.87 | $20.68 | 69,800 | — | — |
| 2011-01-25 | $18.05 | $19.78 | 76,000 | — | — |
| 2011-01-24 | $17.84 | $19.55 | 28,800 | — | — |
| 2011-01-21 | $17.81 | $19.52 | 56,300 | — | — |
| 2011-01-20 | $18.02 | $19.75 | 67,500 | — | — |
| 2011-01-19 | $18.14 | $19.88 | 63,800 | — | — |
| 2011-01-18 | $18.70 | $20.50 | 49,200 | — | — |
| 2011-01-14 | $18.83 | $20.64 | 35,000 | — | — |
| 2011-01-13 | $18.58 | $20.37 | 66,100 | — | — |
| 2011-01-12 | $18.62 | $20.41 | 45,000 | — | — |
| 2011-01-11 | $18.68 | $20.48 | 51,100 | — | — |
| 2011-01-10 | $18.74 | $20.54 | 34,300 | — | — |
| 2011-01-07 | $19.04 | $20.87 | 39,500 | — | — |
| 2011-01-06 | $19.02 | $20.85 | 35,700 | — | — |
| 2011-01-05 | $19.04 | $20.87 | 61,600 | — | — |
| 2011-01-04 | $18.93 | $20.75 | 56,000 | — | — |
| 2011-01-03 | $19.23 | $21.08 | 87,700 | — | — |