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
- 2008-07-22 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 | $15.37 | $16.35 | 94,700 | — | — |
| 2011-12-29 | $15.52 | $16.51 | 83,000 | — | — |
| 2011-12-28 | $15.24 | $16.21 | 119,900 | — | — |
| 2011-12-27 | $15.75 | $16.76 | 48,300 | — | — |
| 2011-12-23 | $15.78 | $16.79 | 58,800 | — | — |
| 2011-12-22 | $15.80 | $16.81 | 67,100 | — | — |
| 2011-12-21 | $15.88 | $16.89 | 104,800 | — | — |
| 2011-12-20 | $15.76 | $16.77 | 129,800 | — | — |
| 2011-12-19 | $15.08 | $16.04 | 101,600 | — | — |
| 2011-12-16 | $15.24 | $16.21 | 351,700 | — | — |
| 2011-12-15 | $15.13 | $16.10 | 93,500 | — | — |
| 2011-12-14 | $14.97 | $15.93 | 113,000 | — | — |
| 2011-12-13 | $15.46 | $16.45 | 75,400 | — | — |
| 2011-12-12 | $15.88 | $16.89 | 99,300 | — | — |
| 2011-12-09 | $16.31 | $17.35 | 116,900 | — | — |
| 2011-12-08 | $15.55 | $16.54 | 112,300 | — | — |
| 2011-12-07 | $16.24 | $17.28 | 60,300 | — | — |
| 2011-12-06 | $16.22 | $17.26 | 114,800 | — | — |
| 2011-12-05 | $16.25 | $17.29 | 196,300 | — | — |
| 2011-12-02 | $15.93 | $16.95 | 115,400 | — | — |
| 2011-12-01 | $16.25 | $17.29 | 124,700 | — | — |
| 2011-11-30 | $16.46 | $17.51 | 273,900 | — | — |
| 2011-11-29 | $15.19 | $16.16 | 74,400 | — | — |
| 2011-11-28 | $15.31 | $16.29 | 142,700 | — | — |
| 2011-11-25 | $14.50 | $15.43 | 95,900 | — | — |
| 2011-11-23 | $14.78 | $15.72 | 163,600 | — | — |
| 2011-11-22 | $15.19 | $16.16 | 179,500 | — | — |
| 2011-11-21 | $15.10 | $16.06 | 50,200 | — | — |
| 2011-11-18 | $15.58 | $16.50 | 59,900 | — | — |
| 2011-11-17 | $15.52 | $16.44 | 139,900 | — | — |
| 2011-11-16 | $15.78 | $16.71 | 115,200 | — | — |
| 2011-11-15 | $16.33 | $17.29 | 85,200 | — | — |
| 2011-11-14 | $15.88 | $16.82 | 108,400 | — | — |
| 2011-11-11 | $16.34 | $17.31 | 78,200 | — | — |
| 2011-11-10 | $15.89 | $16.83 | 73,700 | — | — |
| 2011-11-09 | $15.74 | $16.67 | 153,200 | — | — |
| 2011-11-08 | $16.53 | $17.51 | 114,100 | — | — |
| 2011-11-07 | $16.27 | $17.23 | 116,000 | — | — |
| 2011-11-04 | $16.07 | $17.02 | 210,900 | — | — |
| 2011-11-03 | $16.30 | $17.26 | 362,700 | — | — |
| 2011-11-02 | $15.64 | $16.56 | 955,800 | — | — |
| 2011-11-01 | $14.95 | $15.83 | 474,000 | — | — |
| 2011-10-31 | $16.14 | $17.09 | 149,400 | — | — |
| 2011-10-28 | $16.85 | $17.85 | 157,400 | — | — |
| 2011-10-27 | $17.05 | $18.06 | 274,100 | — | — |
| 2011-10-26 | $16.15 | $17.10 | 194,000 | — | — |
| 2011-10-25 | $15.62 | $16.54 | 139,400 | — | — |
| 2011-10-24 | $16.00 | $16.95 | 169,600 | — | — |
| 2011-10-21 | $15.57 | $16.49 | 101,100 | — | — |
| 2011-10-20 | $15.05 | $15.94 | 79,000 | — | — |
| 2011-10-19 | $15.10 | $15.99 | 77,600 | — | — |
| 2011-10-18 | $15.40 | $16.31 | 154,300 | — | — |
| 2011-10-17 | $14.71 | $15.58 | 79,900 | — | — |
| 2011-10-14 | $15.18 | $16.08 | 137,400 | — | — |
| 2011-10-13 | $15.09 | $15.98 | 141,100 | — | — |
| 2011-10-12 | $15.38 | $16.29 | 320,500 | — | — |
| 2011-10-11 | $15.12 | $16.01 | 196,300 | — | — |
| 2011-10-10 | $15.17 | $16.07 | 198,000 | — | — |
| 2011-10-07 | $14.66 | $15.53 | 185,000 | — | — |
| 2011-10-06 | $14.97 | $15.85 | 140,000 | — | — |
| 2011-10-05 | $14.63 | $15.49 | 84,400 | — | — |
| 2011-10-04 | $14.51 | $15.37 | 262,000 | — | — |
| 2011-10-03 | $13.41 | $14.20 | 193,400 | — | — |
| 2011-09-30 | $14.26 | $15.10 | 149,200 | — | — |
| 2011-09-29 | $14.58 | $15.44 | 93,200 | — | — |
| 2011-09-28 | $14.20 | $15.04 | 132,600 | — | — |
| 2011-09-27 | $15.04 | $15.93 | 207,100 | — | — |
| 2011-09-26 | $14.37 | $15.22 | 127,600 | — | — |
| 2011-09-23 | $13.90 | $14.72 | 178,900 | — | — |
| 2011-09-22 | $13.56 | $14.36 | 224,600 | — | — |
| 2011-09-21 | $14.02 | $14.85 | 155,300 | — | — |
| 2011-09-20 | $14.55 | $15.41 | 105,200 | — | — |
| 2011-09-19 | $15.01 | $15.90 | 107,800 | — | — |
| 2011-09-16 | $15.16 | $16.06 | 151,200 | — | — |
| 2011-09-15 | $15.31 | $16.21 | 103,600 | — | — |
| 2011-09-14 | $14.97 | $15.85 | 160,100 | — | — |
| 2011-09-13 | $14.71 | $15.58 | 253,700 | — | — |
| 2011-09-12 | $14.57 | $15.43 | 237,100 | — | — |
| 2011-09-09 | $14.53 | $15.39 | 249,100 | — | — |
| 2011-09-08 | $15.47 | $16.38 | 394,000 | — | — |
| 2011-09-07 | $15.56 | $16.48 | 278,200 | — | — |
| 2011-09-06 | $14.75 | $15.62 | 233,300 | — | — |
| 2011-09-02 | $14.71 | $15.58 | 252,400 | — | — |
| 2011-09-01 | $15.40 | $16.31 | 238,200 | — | — |
| 2011-08-31 | $15.80 | $16.73 | 154,700 | — | — |
| 2011-08-30 | $15.77 | $16.70 | 124,500 | — | — |
| 2011-08-29 | $15.63 | $16.55 | 79,800 | — | — |
| 2011-08-26 | $14.84 | $15.72 | 119,200 | — | — |
| 2011-08-25 | $14.46 | $15.31 | 178,800 | — | — |
| 2011-08-24 | $14.80 | $15.67 | 47,800 | — | — |
| 2011-08-23 | $14.64 | $15.43 | 136,400 | — | — |
| 2011-08-22 | $14.01 | $14.77 | 222,500 | — | — |
| 2011-08-19 | $14.11 | $14.87 | 213,400 | — | — |
| 2011-08-18 | $14.27 | $15.04 | 315,900 | — | — |
| 2011-08-17 | $14.99 | $15.80 | 93,400 | — | — |
| 2011-08-16 | $15.16 | $15.98 | 132,000 | — | — |
| 2011-08-15 | $15.45 | $16.28 | 163,900 | — | — |
| 2011-08-12 | $14.84 | $15.64 | 135,400 | — | — |
| 2011-08-11 | $14.85 | $15.65 | 374,700 | — | — |
| 2011-08-10 | $14.40 | $15.18 | 459,800 | — | — |
| 2011-08-09 | $15.44 | $16.27 | 663,000 | — | — |
| 2011-08-08 | $13.98 | $14.74 | 426,100 | — | — |
| 2011-08-05 | $14.83 | $15.63 | 189,200 | — | — |
| 2011-08-04 | $15.27 | $16.09 | 422,800 | — | — |
| 2011-08-03 | $16.11 | $16.98 | 586,000 | — | — |
| 2011-08-02 | $16.54 | $17.43 | 231,800 | — | — |
| 2011-08-01 | $17.54 | $18.49 | 113,200 | — | — |
| 2011-07-29 | $17.66 | $18.61 | 147,200 | — | — |
| 2011-07-28 | $17.41 | $18.35 | 132,700 | — | — |
| 2011-07-27 | $17.82 | $18.78 | 176,800 | — | — |
| 2011-07-26 | $18.43 | $19.43 | 108,600 | — | — |
| 2011-07-25 | $18.51 | $19.51 | 135,600 | — | — |
| 2011-07-22 | $19.00 | $20.03 | 94,800 | — | — |
| 2011-07-21 | $19.14 | $20.17 | 68,700 | — | — |
| 2011-07-20 | $18.99 | $20.02 | 26,400 | — | — |
| 2011-07-19 | $19.11 | $20.14 | 90,100 | — | — |
| 2011-07-18 | $19.09 | $20.12 | 106,100 | — | — |
| 2011-07-15 | $19.11 | $20.14 | 81,500 | — | — |
| 2011-07-14 | $18.95 | $19.97 | 96,600 | — | — |
| 2011-07-13 | $19.50 | $20.55 | 111,200 | — | — |
| 2011-07-12 | $18.88 | $19.90 | 96,200 | — | — |
| 2011-07-11 | $18.88 | $19.90 | 80,000 | — | — |
| 2011-07-08 | $19.23 | $20.27 | 112,400 | — | — |
| 2011-07-07 | $19.36 | $20.41 | 160,100 | — | — |
| 2011-07-06 | $19.38 | $20.43 | 146,800 | — | — |
| 2011-07-05 | $19.55 | $20.61 | 135,900 | — | — |
| 2011-07-01 | $19.65 | $20.71 | 99,200 | — | — |
| 2011-06-30 | $19.32 | $20.36 | 68,900 | — | — |
| 2011-06-29 | $18.86 | $19.88 | 82,100 | — | — |
| 2011-06-28 | $18.52 | $19.52 | 115,100 | — | — |
| 2011-06-27 | $18.26 | $19.25 | 142,700 | — | — |
| 2011-06-24 | $17.81 | $18.77 | 200,400 | — | — |
| 2011-06-23 | $17.85 | $18.81 | 146,800 | — | — |
| 2011-06-22 | $18.08 | $19.06 | 94,300 | — | — |
| 2011-06-21 | $18.38 | $19.37 | 86,800 | — | — |
| 2011-06-20 | $18.13 | $19.11 | 81,300 | — | — |
| 2011-06-17 | $18.10 | $19.08 | 162,300 | — | — |
| 2011-06-16 | $18.21 | $19.19 | 188,300 | — | — |
| 2011-06-15 | $17.94 | $18.91 | 116,700 | — | — |
| 2011-06-14 | $18.05 | $19.02 | 77,700 | — | — |
| 2011-06-13 | $17.76 | $18.72 | 73,600 | — | — |
| 2011-06-10 | $17.82 | $18.78 | 85,300 | — | — |
| 2011-06-09 | $18.20 | $19.18 | 60,800 | — | — |
| 2011-06-08 | $18.10 | $19.08 | 170,300 | — | — |
| 2011-06-07 | $18.31 | $19.30 | 59,500 | — | — |
| 2011-06-06 | $18.31 | $19.30 | 72,800 | — | — |
| 2011-06-03 | $18.64 | $19.65 | 123,600 | — | — |
| 2011-06-02 | $18.98 | $20.01 | 99,400 | — | — |
| 2011-06-01 | $18.88 | $19.90 | 319,600 | — | — |
| 2011-05-31 | $19.64 | $20.70 | 170,100 | — | — |
| 2011-05-27 | $19.57 | $20.63 | 41,500 | — | — |
| 2011-05-26 | $19.36 | $20.41 | 48,200 | — | — |
| 2011-05-25 | $19.24 | $20.28 | 52,200 | — | — |
| 2011-05-24 | $19.01 | $20.04 | 160,700 | — | — |
| 2011-05-23 | $19.00 | $20.03 | 115,700 | — | — |
| 2011-05-20 | $18.98 | $20.01 | 114,400 | — | — |
| 2011-05-19 | $19.12 | $20.15 | 83,400 | — | — |
| 2011-05-18 | $19.11 | $20.14 | 138,800 | — | — |
| 2011-05-17 | $18.95 | $19.90 | 85,900 | — | — |
| 2011-05-16 | $19.04 | $19.99 | 114,100 | — | — |
| 2011-05-13 | $19.41 | $20.38 | 157,100 | — | — |
| 2011-05-12 | $20.00 | $21.00 | 177,000 | — | — |
| 2011-05-11 | $20.28 | $21.30 | 150,300 | — | — |
| 2011-05-10 | $20.56 | $21.59 | 226,200 | — | — |
| 2011-05-09 | $19.73 | $20.72 | 56,000 | — | — |
| 2011-05-06 | $19.47 | $20.45 | 73,300 | — | — |
| 2011-05-05 | $19.52 | $20.50 | 111,200 | — | — |
| 2011-05-04 | $19.45 | $20.42 | 84,000 | — | — |
| 2011-05-03 | $19.88 | $20.88 | 97,000 | — | — |
| 2011-05-02 | $20.10 | $21.11 | 130,000 | — | — |
| 2011-04-29 | $20.21 | $21.22 | 69,000 | — | — |
| 2011-04-28 | $20.07 | $21.08 | 55,700 | — | — |
| 2011-04-27 | $20.15 | $21.16 | 103,400 | — | — |
| 2011-04-26 | $19.79 | $20.78 | 74,800 | — | — |
| 2011-04-25 | $19.36 | $20.33 | 54,600 | — | — |
| 2011-04-21 | $19.33 | $20.30 | 31,400 | — | — |
| 2011-04-20 | $19.22 | $20.18 | 87,800 | — | — |
| 2011-04-19 | $19.03 | $19.98 | 61,700 | — | — |
| 2011-04-18 | $19.02 | $19.97 | 122,100 | — | — |
| 2011-04-15 | $19.00 | $19.95 | 87,100 | — | — |
| 2011-04-14 | $18.77 | $19.71 | 279,400 | — | — |
| 2011-04-13 | $18.40 | $19.32 | 173,800 | — | — |
| 2011-04-12 | $18.49 | $19.42 | 54,600 | — | — |
| 2011-04-11 | $18.90 | $19.85 | 48,200 | — | — |
| 2011-04-08 | $19.17 | $20.13 | 65,600 | — | — |
| 2011-04-07 | $19.64 | $20.62 | 93,000 | — | — |
| 2011-04-06 | $19.76 | $20.75 | 54,500 | — | — |
| 2011-04-05 | $19.58 | $20.56 | 37,100 | — | — |
| 2011-04-04 | $19.64 | $20.62 | 45,900 | — | — |
| 2011-04-01 | $19.63 | $20.61 | 115,000 | — | — |
| 2011-03-31 | $19.23 | $20.19 | 129,800 | — | — |
| 2011-03-30 | $19.21 | $20.17 | 80,200 | — | — |
| 2011-03-29 | $18.97 | $19.92 | 76,400 | — | — |
| 2011-03-28 | $18.72 | $19.66 | 74,500 | — | — |
| 2011-03-25 | $18.94 | $19.89 | 71,200 | — | — |
| 2011-03-24 | $18.83 | $19.77 | 41,400 | — | — |
| 2011-03-23 | $18.77 | $19.71 | 126,500 | — | — |
| 2011-03-22 | $18.80 | $19.74 | 49,300 | — | — |
| 2011-03-21 | $18.69 | $19.63 | 82,500 | — | — |
| 2011-03-18 | $17.96 | $18.86 | 178,700 | — | — |
| 2011-03-17 | $17.63 | $18.51 | 46,600 | — | — |
| 2011-03-16 | $17.51 | $18.39 | 111,200 | — | — |
| 2011-03-15 | $17.74 | $18.63 | 59,200 | — | — |
| 2011-03-14 | $17.98 | $18.88 | 44,500 | — | — |
| 2011-03-11 | $18.15 | $19.06 | 72,600 | — | — |
| 2011-03-10 | $18.24 | $19.15 | 109,300 | — | — |
| 2011-03-09 | $19.06 | $20.02 | 110,100 | — | — |
| 2011-03-08 | $19.03 | $19.98 | 80,800 | — | — |
| 2011-03-07 | $18.79 | $19.73 | 97,600 | — | — |
| 2011-03-04 | $19.14 | $20.10 | 105,300 | — | — |
| 2011-03-03 | $19.37 | $20.34 | 121,200 | — | — |
| 2011-03-02 | $18.92 | $19.87 | 187,200 | — | — |
| 2011-03-01 | $19.03 | $19.91 | 224,900 | — | — |
| 2011-02-28 | $18.97 | $19.85 | 114,600 | — | — |
| 2011-02-25 | $18.82 | $19.69 | 78,200 | — | — |
| 2011-02-24 | $18.31 | $19.16 | 75,900 | — | — |
| 2011-02-23 | $18.04 | $18.87 | 68,800 | — | — |
| 2011-02-22 | $18.50 | $19.36 | 80,800 | — | — |
| 2011-02-18 | $19.14 | $20.03 | 80,000 | — | — |
| 2011-02-17 | $19.13 | $20.01 | 61,700 | — | — |
| 2011-02-16 | $19.14 | $20.03 | 70,800 | — | — |
| 2011-02-15 | $18.69 | $19.55 | 121,500 | — | — |
| 2011-02-14 | $19.10 | $19.98 | 78,300 | — | — |
| 2011-02-11 | $18.98 | $19.86 | 50,500 | — | — |
| 2011-02-10 | $18.62 | $19.48 | 276,000 | — | — |
| 2011-02-09 | $18.40 | $19.25 | 124,000 | — | — |
| 2011-02-08 | $18.38 | $19.23 | 59,000 | — | — |
| 2011-02-07 | $18.23 | $19.07 | 48,000 | — | — |
| 2011-02-04 | $17.85 | $18.68 | 110,200 | — | — |
| 2011-02-03 | $18.13 | $18.97 | 40,300 | — | — |
| 2011-02-02 | $18.22 | $19.06 | 43,500 | — | — |
| 2011-02-01 | $18.60 | $19.46 | 95,700 | — | — |
| 2011-01-31 | $18.05 | $18.88 | 100,500 | — | — |
| 2011-01-28 | $18.05 | $18.88 | 119,100 | — | — |
| 2011-01-27 | $18.72 | $19.59 | 65,200 | — | — |
| 2011-01-26 | $18.96 | $19.84 | 103,900 | — | — |
| 2011-01-25 | $18.62 | $19.48 | 50,200 | — | — |
| 2011-01-24 | $18.59 | $19.45 | 108,800 | — | — |
| 2011-01-21 | $18.64 | $19.50 | 81,100 | — | — |
| 2011-01-20 | $18.55 | $19.41 | 57,100 | — | — |
| 2011-01-19 | $18.84 | $19.71 | 74,300 | — | — |
| 2011-01-18 | $19.54 | $20.44 | 102,800 | — | — |
| 2011-01-14 | $19.93 | $20.85 | 122,200 | — | — |
| 2011-01-13 | $19.91 | $20.83 | 126,700 | — | — |
| 2011-01-12 | $19.86 | $20.78 | 103,700 | — | — |
| 2011-01-11 | $19.29 | $20.18 | 43,000 | — | — |
| 2011-01-10 | $19.28 | $20.17 | 83,300 | — | — |
| 2011-01-07 | $19.08 | $19.96 | 134,300 | — | — |
| 2011-01-06 | $19.13 | $20.01 | 142,900 | — | — |
| 2011-01-05 | $19.73 | $20.64 | 106,500 | — | — |
| 2011-01-04 | $19.74 | $20.65 | 108,700 | — | — |
| 2011-01-03 | $20.53 | $21.48 | 117,000 | — | — |