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
- 1999-05-26 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 | $15.64 | $18.38 | 398,200 | — | — |
| 2011-12-29 | $15.60 | $18.34 | 385,200 | — | — |
| 2011-12-28 | $15.34 | $18.03 | 528,200 | — | — |
| 2011-12-27 | $16.36 | $19.23 | 487,600 | — | — |
| 2011-12-23 | $16.56 | $19.47 | 596,500 | — | — |
| 2011-12-22 | $16.56 | $19.47 | 444,900 | — | — |
| 2011-12-21 | $16.39 | $19.27 | 607,900 | — | — |
| 2011-12-20 | $16.05 | $18.87 | 741,500 | — | — |
| 2011-12-19 | $15.49 | $18.21 | 671,100 | — | — |
| 2011-12-16 | $15.99 | $18.80 | 476,000 | — | — |
| 2011-12-15 | $16.01 | $18.82 | 550,000 | — | — |
| 2011-12-14 | $15.71 | $18.47 | 368,200 | — | — |
| 2011-12-13 | $15.77 | $18.54 | 1,033,500 | — | — |
| 2011-12-12 | $15.89 | $18.68 | 1,447,000 | — | — |
| 2011-12-09 | $16.12 | $18.95 | 406,500 | — | — |
| 2011-12-08 | $15.89 | $18.68 | 555,900 | — | — |
| 2011-12-07 | $16.55 | $19.45 | 1,461,800 | — | — |
| 2011-12-06 | $16.40 | $19.28 | 528,100 | — | — |
| 2011-12-05 | $16.38 | $19.25 | 1,315,300 | — | — |
| 2011-12-02 | $16.14 | $18.97 | 2,979,100 | — | — |
| 2011-12-01 | $16.08 | $18.90 | 1,324,800 | — | — |
| 2011-11-30 | $16.05 | $18.87 | 3,148,200 | — | — |
| 2011-11-29 | $16.20 | $19.04 | 1,453,100 | — | — |
| 2011-11-28 | $16.07 | $18.89 | 1,104,700 | — | — |
| 2011-11-25 | $15.52 | $18.24 | 451,700 | — | — |
| 2011-11-23 | $15.35 | $18.04 | 1,077,700 | — | — |
| 2011-11-22 | $15.25 | $17.93 | 677,100 | — | — |
| 2011-11-21 | $15.30 | $17.98 | 729,800 | — | — |
| 2011-11-18 | $15.80 | $18.57 | 335,000 | — | — |
| 2011-11-17 | $15.80 | $18.57 | 642,800 | — | — |
| 2011-11-16 | $16.12 | $18.95 | 675,300 | — | — |
| 2011-11-15 | $16.30 | $19.16 | 552,900 | — | — |
| 2011-11-14 | $16.30 | $19.16 | 492,900 | — | — |
| 2011-11-11 | $16.48 | $19.37 | 251,800 | — | — |
| 2011-11-10 | $16.38 | $19.25 | 697,200 | — | — |
| 2011-11-09 | $16.45 | $19.34 | 739,400 | — | — |
| 2011-11-08 | $16.75 | $19.69 | 931,000 | — | — |
| 2011-11-07 | $16.70 | $19.63 | 840,400 | — | — |
| 2011-11-04 | $16.65 | $19.57 | 460,500 | — | — |
| 2011-11-03 | $16.75 | $19.69 | 523,600 | — | — |
| 2011-11-02 | $16.86 | $19.82 | 731,600 | — | — |
| 2011-11-01 | $16.40 | $19.28 | 619,200 | — | — |
| 2011-10-31 | $16.68 | $19.61 | 901,400 | — | — |
| 2011-10-28 | $17.30 | $20.34 | 2,981,900 | — | — |
| 2011-10-27 | $17.52 | $20.59 | 717,800 | — | — |
| 2011-10-26 | $16.67 | $19.60 | 491,300 | — | — |
| 2011-10-25 | $16.61 | $19.52 | 415,000 | — | — |
| 2011-10-24 | $16.99 | $19.97 | 651,100 | — | — |
| 2011-10-21 | $16.61 | $19.52 | 621,400 | — | — |
| 2011-10-20 | $16.26 | $19.11 | 477,600 | — | — |
| 2011-10-19 | $16.51 | $19.41 | 464,300 | — | — |
| 2011-10-18 | $16.32 | $19.18 | 629,600 | — | — |
| 2011-10-17 | $16.30 | $19.16 | 858,000 | — | — |
| 2011-10-14 | $16.26 | $19.11 | 1,211,400 | — | — |
| 2011-10-13 | $15.74 | $18.50 | 585,700 | — | — |
| 2011-10-12 | $15.71 | $18.47 | 770,600 | — | — |
| 2011-10-11 | $15.58 | $18.31 | 442,300 | — | — |
| 2011-10-10 | $15.47 | $18.18 | 425,900 | — | — |
| 2011-10-07 | $15.21 | $17.88 | 395,100 | — | — |
| 2011-10-06 | $15.29 | $17.97 | 619,300 | — | — |
| 2011-10-05 | $15.02 | $17.66 | 526,700 | — | — |
| 2011-10-04 | $14.63 | $17.20 | 1,209,800 | — | — |
| 2011-10-03 | $14.49 | $17.03 | 960,800 | — | — |
| 2011-09-30 | $14.78 | $17.37 | 1,122,400 | — | — |
| 2011-09-29 | $15.45 | $18.16 | 571,700 | — | — |
| 2011-09-28 | $15.22 | $17.89 | 651,600 | — | — |
| 2011-09-27 | $15.59 | $18.33 | 735,800 | — | — |
| 2011-09-26 | $15.38 | $18.08 | 977,800 | — | — |
| 2011-09-23 | $15.20 | $17.87 | 886,300 | — | — |
| 2011-09-22 | $14.97 | $17.60 | 836,500 | — | — |
| 2011-09-21 | $15.99 | $18.80 | 1,016,500 | — | — |
| 2011-09-20 | $16.27 | $19.13 | 635,800 | — | — |
| 2011-09-19 | $16.55 | $19.45 | 351,000 | — | — |
| 2011-09-16 | $17.03 | $20.02 | 533,000 | — | — |
| 2011-09-15 | $17.11 | $20.11 | 531,700 | — | — |
| 2011-09-14 | $16.55 | $19.45 | 660,200 | — | — |
| 2011-09-13 | $16.76 | $19.70 | 351,600 | — | — |
| 2011-09-12 | $16.69 | $19.62 | 827,100 | — | — |
| 2011-09-09 | $16.79 | $19.74 | 958,300 | — | — |
| 2011-09-08 | $17.48 | $20.55 | 669,600 | — | — |
| 2011-09-07 | $17.55 | $20.63 | 771,000 | — | — |
| 2011-09-06 | $16.98 | $19.96 | 1,070,300 | — | — |
| 2011-09-02 | $16.97 | $19.95 | 1,006,700 | — | — |
| 2011-09-01 | $17.11 | $20.11 | 882,200 | — | — |
| 2011-08-31 | $17.09 | $20.09 | 1,546,500 | — | — |
| 2011-08-30 | $16.91 | $19.88 | 817,300 | — | — |
| 2011-08-29 | $17.06 | $20.05 | 1,829,600 | — | — |
| 2011-08-26 | $16.50 | $19.40 | 1,068,300 | — | — |
| 2011-08-25 | $16.71 | $19.64 | 1,057,200 | — | — |
| 2011-08-24 | $17.34 | $20.38 | 1,030,600 | — | — |
| 2011-08-23 | $17.69 | $20.79 | 1,233,400 | — | — |
| 2011-08-22 | $17.51 | $20.58 | 1,180,700 | — | — |
| 2011-08-19 | $17.32 | $20.36 | 1,849,500 | — | — |
| 2011-08-18 | $17.17 | $20.18 | 2,197,700 | — | — |
| 2011-08-17 | $16.86 | $19.82 | 680,500 | — | — |
| 2011-08-16 | $16.53 | $19.43 | 1,108,100 | — | — |
| 2011-08-15 | $16.31 | $19.17 | 1,102,500 | — | — |
| 2011-08-12 | $15.80 | $18.57 | 1,778,100 | — | — |
| 2011-08-11 | $15.54 | $18.27 | 2,435,500 | — | — |
| 2011-08-10 | $15.52 | $18.24 | 2,644,100 | — | — |
| 2011-08-09 | $16.60 | $19.51 | 3,693,300 | — | — |
| 2011-08-08 | $16.76 | $19.70 | 3,321,200 | — | — |
| 2011-08-05 | $18.07 | $21.24 | 2,523,300 | — | — |
| 2011-08-04 | $18.96 | $22.29 | 3,151,900 | — | — |
| 2011-08-03 | $19.75 | $23.22 | 563,800 | — | — |
| 2011-08-02 | $19.71 | $23.17 | 1,092,500 | — | — |
| 2011-08-01 | $19.86 | $23.35 | 586,100 | — | — |
| 2011-07-29 | $19.76 | $23.23 | 789,600 | — | — |
| 2011-07-28 | $19.62 | $23.06 | 870,400 | — | — |
| 2011-07-27 | $19.74 | $23.20 | 1,038,600 | — | — |
| 2011-07-26 | $19.81 | $23.29 | 788,000 | — | — |
| 2011-07-25 | $19.54 | $22.97 | 1,110,600 | — | — |
| 2011-07-22 | $19.72 | $23.18 | 521,000 | — | — |
| 2011-07-21 | $19.52 | $22.95 | 399,100 | — | — |
| 2011-07-20 | $19.22 | $22.59 | 651,600 | — | — |
| 2011-07-19 | $19.10 | $22.45 | 651,600 | — | — |
| 2011-07-18 | $18.86 | $22.17 | 494,800 | — | — |
| 2011-07-15 | $18.97 | $22.30 | 502,200 | — | — |
| 2011-07-14 | $19.02 | $22.36 | 663,900 | — | — |
| 2011-07-13 | $19.12 | $22.48 | 955,300 | — | — |
| 2011-07-12 | $18.90 | $22.22 | 897,300 | — | — |
| 2011-07-11 | $18.62 | $21.89 | 1,000,600 | — | — |
| 2011-07-08 | $18.77 | $22.06 | 2,106,200 | — | — |
| 2011-07-07 | $19.13 | $22.49 | 1,728,500 | — | — |
| 2011-07-06 | $19.68 | $23.13 | 1,022,300 | — | — |
| 2011-07-05 | $19.81 | $23.29 | 889,300 | — | — |
| 2011-07-01 | $19.84 | $23.32 | 848,400 | — | — |
| 2011-06-30 | $19.44 | $22.85 | 682,500 | — | — |
| 2011-06-29 | $19.19 | $22.56 | 685,000 | — | — |
| 2011-06-28 | $18.86 | $22.17 | 778,500 | — | — |
| 2011-06-27 | $18.58 | $21.84 | 811,000 | — | — |
| 2011-06-24 | $18.45 | $21.69 | 656,100 | — | — |
| 2011-06-23 | $18.26 | $21.46 | 1,268,800 | — | — |
| 2011-06-22 | $18.16 | $21.35 | 1,204,300 | — | — |
| 2011-06-21 | $18.53 | $21.78 | 1,470,000 | — | — |
| 2011-06-20 | $17.94 | $21.09 | 1,252,000 | — | — |
| 2011-06-17 | $17.85 | $20.98 | 1,131,500 | — | — |
| 2011-06-16 | $17.75 | $20.86 | 629,000 | — | — |
| 2011-06-15 | $17.97 | $21.12 | 948,700 | — | — |
| 2011-06-14 | $18.19 | $21.38 | 598,200 | — | — |
| 2011-06-13 | $18.10 | $21.28 | 917,700 | — | — |
| 2011-06-10 | $18.00 | $21.16 | 925,400 | — | — |
| 2011-06-09 | $18.42 | $21.65 | 1,123,500 | — | — |
| 2011-06-08 | $18.29 | $21.50 | 1,949,300 | — | — |
| 2011-06-07 | $18.36 | $21.58 | 1,113,400 | — | — |
| 2011-06-06 | $18.24 | $21.44 | 625,200 | — | — |
| 2011-06-03 | $18.41 | $21.64 | 1,540,700 | — | — |
| 2011-06-02 | $18.46 | $21.70 | 1,986,600 | — | — |
| 2011-06-01 | $18.40 | $21.63 | 3,277,500 | — | — |
| 2011-05-31 | $18.22 | $21.42 | 7,067,900 | — | — |
| 2011-05-27 | $19.24 | $22.62 | 1,865,800 | — | — |
| 2011-05-26 | $19.31 | $22.70 | 676,600 | — | — |
| 2011-05-25 | $19.17 | $22.53 | 1,225,600 | — | — |
| 2011-05-24 | $19.63 | $23.07 | 428,900 | — | — |
| 2011-05-23 | $19.78 | $23.25 | 1,776,700 | — | — |
| 2011-05-20 | $20.03 | $23.54 | 1,325,800 | — | — |
| 2011-05-19 | $20.05 | $23.57 | 984,600 | — | — |
| 2011-05-18 | $20.24 | $23.79 | 470,700 | — | — |
| 2011-05-17 | $20.01 | $23.52 | 1,337,300 | — | — |
| 2011-05-16 | $20.14 | $23.67 | 1,794,700 | — | — |
| 2011-05-13 | $20.23 | $23.78 | 712,400 | — | — |
| 2011-05-12 | $20.41 | $23.99 | 1,168,200 | — | — |
| 2011-05-11 | $20.74 | $24.38 | 2,226,100 | — | — |
| 2011-05-10 | $20.75 | $24.39 | 780,700 | — | — |
| 2011-05-09 | $20.57 | $24.18 | 1,256,300 | — | — |
| 2011-05-06 | $20.63 | $24.25 | 1,245,400 | — | — |
| 2011-05-05 | $20.86 | $24.52 | 2,468,800 | — | — |
| 2011-05-04 | $20.77 | $24.41 | 1,081,200 | — | — |
| 2011-05-03 | $20.52 | $24.12 | 1,868,000 | — | — |
| 2011-05-02 | $20.30 | $23.86 | 540,400 | — | — |
| 2011-04-29 | $20.30 | $23.86 | 1,800,000 | — | — |
| 2011-04-28 | $20.07 | $23.59 | 409,000 | — | — |
| 2011-04-27 | $20.26 | $23.82 | 370,700 | — | — |
| 2011-04-26 | $20.28 | $23.84 | 511,900 | — | — |
| 2011-04-25 | $20.06 | $23.58 | 329,500 | — | — |
| 2011-04-21 | $20.00 | $23.51 | 788,800 | — | — |
| 2011-04-20 | $19.97 | $23.47 | 1,288,300 | — | — |
| 2011-04-19 | $19.40 | $22.80 | 1,790,400 | — | — |
| 2011-04-18 | $19.35 | $22.75 | 739,400 | — | — |
| 2011-04-15 | $19.31 | $22.70 | 451,600 | — | — |
| 2011-04-14 | $19.41 | $22.82 | 696,600 | — | — |
| 2011-04-13 | $19.58 | $23.02 | 620,000 | — | — |
| 2011-04-12 | $19.39 | $22.79 | 895,000 | — | — |
| 2011-04-11 | $19.65 | $23.10 | 1,079,100 | — | — |
| 2011-04-08 | $20.05 | $23.57 | 670,800 | — | — |
| 2011-04-07 | $20.27 | $23.83 | 560,900 | — | — |
| 2011-04-06 | $20.31 | $23.87 | 476,400 | — | — |
| 2011-04-05 | $20.29 | $23.85 | 618,500 | — | — |
| 2011-04-04 | $20.32 | $23.89 | 1,198,700 | — | — |
| 2011-04-01 | $20.30 | $23.86 | 1,451,400 | — | — |
| 2011-03-31 | $19.53 | $22.96 | 966,000 | — | — |
| 2011-03-30 | $19.26 | $22.64 | 774,700 | — | — |
| 2011-03-29 | $18.67 | $21.95 | 2,067,000 | — | — |
| 2011-03-28 | $18.48 | $21.72 | 1,413,800 | — | — |
| 2011-03-25 | $18.80 | $22.10 | 796,200 | — | — |
| 2011-03-24 | $18.72 | $22.00 | 801,700 | — | — |
| 2011-03-23 | $18.53 | $21.78 | 1,336,000 | — | — |
| 2011-03-22 | $18.63 | $21.90 | 511,300 | — | — |
| 2011-03-21 | $18.68 | $21.96 | 443,000 | — | — |
| 2011-03-18 | $18.34 | $21.56 | 1,037,700 | — | — |
| 2011-03-17 | $18.50 | $21.75 | 1,385,000 | — | — |
| 2011-03-16 | $18.43 | $21.66 | 1,632,800 | — | — |
| 2011-03-15 | $18.44 | $21.68 | 932,600 | — | — |
| 2011-03-14 | $18.69 | $21.97 | 874,900 | — | — |
| 2011-03-11 | $19.07 | $22.42 | 623,000 | — | — |
| 2011-03-10 | $19.07 | $22.42 | 859,400 | — | — |
| 2011-03-09 | $19.37 | $22.77 | 631,100 | — | — |
| 2011-03-08 | $19.21 | $22.58 | 1,194,300 | — | — |
| 2011-03-07 | $18.97 | $22.30 | 1,607,000 | — | — |
| 2011-03-04 | $19.49 | $22.91 | 1,602,900 | — | — |
| 2011-03-03 | $19.77 | $23.24 | 1,588,400 | — | — |
| 2011-03-02 | $19.66 | $23.11 | 1,007,700 | — | — |
| 2011-03-01 | $19.77 | $23.24 | 868,200 | — | — |
| 2011-02-28 | $19.79 | $23.26 | 1,961,100 | — | — |
| 2011-02-25 | $19.97 | $23.47 | 1,903,700 | — | — |
| 2011-02-24 | $20.04 | $23.56 | 1,474,400 | — | — |
| 2011-02-23 | $20.09 | $23.62 | 2,086,200 | — | — |
| 2011-02-22 | $19.69 | $23.15 | 2,162,800 | — | — |
| 2011-02-18 | $19.82 | $23.30 | 946,800 | — | — |
| 2011-02-17 | $19.74 | $23.20 | 1,989,900 | — | — |
| 2011-02-16 | $19.59 | $23.03 | 1,221,400 | — | — |
| 2011-02-15 | $19.64 | $23.09 | 978,200 | — | — |
| 2011-02-14 | $19.78 | $23.25 | 1,212,500 | — | — |
| 2011-02-11 | $19.96 | $23.46 | 1,682,400 | — | — |
| 2011-02-10 | $19.75 | $23.22 | 2,390,800 | — | — |
| 2011-02-09 | $20.30 | $23.86 | 2,629,400 | — | — |
| 2011-02-08 | $20.25 | $23.80 | 2,104,100 | — | — |
| 2011-02-07 | $20.03 | $23.54 | 701,200 | — | — |
| 2011-02-04 | $20.07 | $23.59 | 519,900 | — | — |
| 2011-02-03 | $20.06 | $23.58 | 511,600 | — | — |
| 2011-02-02 | $20.10 | $23.63 | 1,059,400 | — | — |
| 2011-02-01 | $19.82 | $23.30 | 2,010,400 | — | — |
| 2011-01-31 | $19.68 | $23.13 | 2,854,400 | — | — |
| 2011-01-28 | $19.74 | $23.20 | 5,877,400 | — | — |
| 2011-01-27 | $19.86 | $23.35 | 2,576,300 | — | — |
| 2011-01-26 | $19.90 | $23.39 | 1,299,100 | — | — |
| 2011-01-25 | $19.85 | $23.33 | 1,026,300 | — | — |
| 2011-01-24 | $19.66 | $23.11 | 970,800 | — | — |
| 2011-01-21 | $19.73 | $23.19 | 1,528,600 | — | — |
| 2011-01-20 | $19.81 | $23.29 | 1,305,500 | — | — |
| 2011-01-19 | $19.89 | $23.38 | 1,623,000 | — | — |
| 2011-01-18 | $19.94 | $23.44 | 1,282,400 | — | — |
| 2011-01-14 | $20.12 | $23.65 | 2,056,400 | — | — |
| 2011-01-13 | $19.76 | $23.23 | 959,200 | — | — |
| 2011-01-12 | $19.73 | $23.19 | 1,204,200 | — | — |
| 2011-01-11 | $19.76 | $23.23 | 1,752,000 | — | — |
| 2011-01-10 | $19.97 | $23.47 | 921,100 | — | — |
| 2011-01-07 | $20.14 | $23.67 | 1,048,600 | — | — |
| 2011-01-06 | $20.39 | $23.97 | 410,000 | — | — |
| 2011-01-05 | $20.37 | $23.94 | 1,032,700 | — | — |
| 2011-01-04 | $20.38 | $23.96 | 917,800 | — | — |
| 2011-01-03 | $20.72 | $24.36 | 453,100 | — | — |