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
- 1996-12-18 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 | $21.86 | $26.29 | 231,500 | — | — |
| 2011-12-29 | $22.21 | $26.71 | 196,600 | — | — |
| 2011-12-28 | $22.36 | $26.89 | 150,800 | — | — |
| 2011-12-27 | $22.50 | $27.06 | 94,800 | — | — |
| 2011-12-23 | $22.53 | $27.10 | 111,700 | — | — |
| 2011-12-22 | $22.53 | $27.10 | 204,900 | — | — |
| 2011-12-21 | $22.65 | $27.24 | 338,900 | — | — |
| 2011-12-20 | $22.93 | $27.58 | 274,700 | — | — |
| 2011-12-19 | $21.73 | $26.13 | 275,300 | — | — |
| 2011-12-16 | $22.59 | $27.17 | 864,300 | — | — |
| 2011-12-15 | $22.41 | $26.95 | 265,800 | — | — |
| 2011-12-14 | $22.23 | $26.74 | 428,700 | — | — |
| 2011-12-13 | $22.44 | $26.99 | 501,400 | — | — |
| 2011-12-12 | $24.39 | $29.33 | 339,600 | — | — |
| 2011-12-09 | $24.49 | $29.45 | 598,600 | — | — |
| 2011-12-08 | $23.37 | $28.11 | 395,500 | — | — |
| 2011-12-07 | $23.55 | $28.32 | 542,400 | — | — |
| 2011-12-06 | $23.51 | $28.28 | 341,700 | — | — |
| 2011-12-05 | $24.16 | $29.06 | 407,400 | — | — |
| 2011-12-02 | $23.68 | $28.48 | 441,300 | — | — |
| 2011-12-01 | $23.18 | $27.88 | 469,000 | — | — |
| 2011-11-30 | $22.21 | $26.71 | 963,700 | — | — |
| 2011-11-29 | $20.64 | $24.82 | 279,200 | — | — |
| 2011-11-28 | $21.04 | $25.31 | 329,200 | — | — |
| 2011-11-25 | $19.27 | $23.18 | 147,700 | — | — |
| 2011-11-23 | $19.54 | $23.50 | 265,300 | — | — |
| 2011-11-22 | $20.91 | $25.15 | 161,700 | — | — |
| 2011-11-21 | $20.74 | $24.94 | 340,100 | — | — |
| 2011-11-18 | $21.88 | $26.32 | 292,000 | — | — |
| 2011-11-17 | $21.09 | $25.37 | 467,200 | — | — |
| 2011-11-16 | $21.26 | $25.57 | 317,900 | — | — |
| 2011-11-15 | $21.79 | $26.21 | 563,600 | — | — |
| 2011-11-14 | $21.43 | $25.77 | 405,800 | — | — |
| 2011-11-11 | $21.11 | $25.39 | 354,800 | — | — |
| 2011-11-10 | $19.66 | $23.65 | 349,800 | — | — |
| 2011-11-09 | $19.45 | $23.39 | 282,300 | — | — |
| 2011-11-08 | $20.92 | $25.16 | 290,000 | — | — |
| 2011-11-07 | $21.19 | $25.40 | 229,900 | — | — |
| 2011-11-04 | $20.70 | $24.81 | 336,000 | — | — |
| 2011-11-03 | $21.01 | $25.19 | 366,600 | — | — |
| 2011-11-02 | $21.61 | $25.90 | 396,000 | — | — |
| 2011-11-01 | $20.51 | $24.59 | 636,400 | — | — |
| 2011-10-31 | $20.57 | $24.66 | 522,300 | — | — |
| 2011-10-28 | $21.21 | $25.43 | 671,500 | — | — |
| 2011-10-27 | $22.22 | $26.64 | 836,100 | — | — |
| 2011-10-26 | $20.81 | $24.95 | 886,700 | — | — |
| 2011-10-25 | $20.35 | $24.39 | 642,000 | — | — |
| 2011-10-24 | $20.68 | $24.79 | 341,700 | — | — |
| 2011-10-21 | $19.42 | $23.28 | 561,900 | — | — |
| 2011-10-20 | $18.24 | $21.87 | 347,300 | — | — |
| 2011-10-19 | $18.11 | $21.71 | 411,700 | — | — |
| 2011-10-18 | $18.18 | $21.79 | 464,700 | — | — |
| 2011-10-17 | $17.63 | $21.13 | 328,700 | — | — |
| 2011-10-14 | $18.61 | $22.31 | 364,100 | — | — |
| 2011-10-13 | $18.45 | $22.12 | 498,900 | — | — |
| 2011-10-12 | $18.06 | $21.65 | 504,600 | — | — |
| 2011-10-11 | $17.74 | $21.27 | 440,800 | — | — |
| 2011-10-10 | $17.31 | $20.75 | 199,200 | — | — |
| 2011-10-07 | $16.54 | $19.83 | 401,600 | — | — |
| 2011-10-06 | $17.00 | $20.38 | 323,900 | — | — |
| 2011-10-05 | $16.26 | $19.49 | 365,400 | — | — |
| 2011-10-04 | $16.30 | $19.54 | 908,600 | — | — |
| 2011-10-03 | $13.91 | $16.67 | 630,300 | — | — |
| 2011-09-30 | $14.38 | $17.24 | 761,100 | — | — |
| 2011-09-29 | $14.74 | $17.67 | 479,600 | — | — |
| 2011-09-28 | $14.66 | $17.57 | 615,600 | — | — |
| 2011-09-27 | $15.21 | $18.23 | 412,100 | — | — |
| 2011-09-26 | $15.46 | $18.53 | 320,000 | — | — |
| 2011-09-23 | $14.62 | $17.53 | 374,500 | — | — |
| 2011-09-22 | $14.20 | $17.02 | 523,800 | — | — |
| 2011-09-21 | $15.47 | $18.54 | 534,200 | — | — |
| 2011-09-20 | $16.48 | $19.76 | 393,800 | — | — |
| 2011-09-19 | $17.23 | $20.65 | 531,800 | — | — |
| 2011-09-16 | $17.10 | $20.50 | 2,967,400 | — | — |
| 2011-09-15 | $17.09 | $20.49 | 603,700 | — | — |
| 2011-09-14 | $16.80 | $20.14 | 584,700 | — | — |
| 2011-09-13 | $15.62 | $18.72 | 637,100 | — | — |
| 2011-09-12 | $14.21 | $17.03 | 1,115,800 | — | — |
| 2011-09-09 | $14.93 | $17.90 | 493,800 | — | — |
| 2011-09-08 | $15.75 | $18.88 | 441,600 | — | — |
| 2011-09-07 | $16.74 | $20.07 | 390,000 | — | — |
| 2011-09-06 | $16.75 | $20.08 | 352,500 | — | — |
| 2011-09-02 | $16.72 | $20.04 | 231,400 | — | — |
| 2011-09-01 | $17.65 | $21.16 | 372,000 | — | — |
| 2011-08-31 | $18.87 | $22.62 | 243,800 | — | — |
| 2011-08-30 | $18.56 | $22.25 | 186,000 | — | — |
| 2011-08-29 | $18.45 | $22.12 | 138,900 | — | — |
| 2011-08-26 | $17.27 | $20.70 | 189,900 | — | — |
| 2011-08-25 | $16.88 | $20.23 | 156,800 | — | — |
| 2011-08-24 | $17.95 | $21.52 | 285,000 | — | — |
| 2011-08-23 | $17.49 | $20.97 | 253,300 | — | — |
| 2011-08-22 | $15.72 | $18.84 | 235,900 | — | — |
| 2011-08-19 | $16.11 | $19.31 | 321,700 | — | — |
| 2011-08-18 | $16.21 | $19.43 | 348,000 | — | — |
| 2011-08-17 | $17.33 | $20.77 | 181,300 | — | — |
| 2011-08-16 | $17.76 | $21.29 | 344,100 | — | — |
| 2011-08-15 | $17.73 | $21.25 | 382,500 | — | — |
| 2011-08-12 | $17.89 | $21.45 | 230,000 | — | — |
| 2011-08-11 | $17.85 | $21.40 | 225,900 | — | — |
| 2011-08-10 | $16.78 | $20.11 | 314,000 | — | — |
| 2011-08-09 | $17.60 | $21.10 | 639,000 | — | — |
| 2011-08-08 | $16.50 | $19.70 | 522,200 | — | — |
| 2011-08-05 | $18.42 | $21.99 | 399,100 | — | — |
| 2011-08-04 | $18.46 | $22.03 | 370,800 | — | — |
| 2011-08-03 | $19.91 | $23.77 | 283,600 | — | — |
| 2011-08-02 | $19.45 | $23.22 | 344,300 | — | — |
| 2011-08-01 | $20.70 | $24.71 | 254,200 | — | — |
| 2011-07-29 | $20.64 | $24.64 | 438,800 | — | — |
| 2011-07-28 | $20.74 | $24.76 | 376,200 | — | — |
| 2011-07-27 | $21.53 | $25.70 | 890,700 | — | — |
| 2011-07-26 | $21.73 | $25.94 | 330,500 | — | — |
| 2011-07-25 | $22.17 | $26.46 | 311,800 | — | — |
| 2011-07-22 | $21.72 | $25.93 | 231,700 | — | — |
| 2011-07-21 | $21.19 | $25.29 | 151,600 | — | — |
| 2011-07-20 | $20.26 | $24.18 | 99,100 | — | — |
| 2011-07-19 | $20.89 | $24.94 | 143,500 | — | — |
| 2011-07-18 | $20.13 | $24.03 | 145,300 | — | — |
| 2011-07-15 | $20.13 | $24.03 | 176,200 | — | — |
| 2011-07-14 | $20.04 | $23.92 | 435,100 | — | — |
| 2011-07-13 | $20.89 | $24.94 | 249,300 | — | — |
| 2011-07-12 | $20.00 | $23.87 | 195,400 | — | — |
| 2011-07-11 | $19.84 | $23.68 | 254,900 | — | — |
| 2011-07-08 | $20.16 | $24.06 | 178,700 | — | — |
| 2011-07-07 | $20.36 | $24.30 | 193,000 | — | — |
| 2011-07-06 | $19.63 | $23.43 | 205,800 | — | — |
| 2011-07-05 | $19.24 | $22.97 | 251,800 | — | — |
| 2011-07-01 | $19.66 | $23.47 | 215,500 | — | — |
| 2011-06-30 | $19.63 | $23.43 | 191,400 | — | — |
| 2011-06-29 | $19.44 | $23.20 | 215,300 | — | — |
| 2011-06-28 | $20.13 | $24.03 | 282,700 | — | — |
| 2011-06-27 | $19.38 | $23.13 | 180,400 | — | — |
| 2011-06-24 | $19.18 | $22.89 | 566,800 | — | — |
| 2011-06-23 | $18.80 | $22.44 | 306,600 | — | — |
| 2011-06-22 | $17.86 | $21.32 | 140,100 | — | — |
| 2011-06-21 | $18.10 | $21.61 | 178,200 | — | — |
| 2011-06-20 | $17.61 | $21.02 | 145,100 | — | — |
| 2011-06-17 | $17.08 | $20.39 | 207,200 | — | — |
| 2011-06-16 | $17.09 | $20.40 | 118,300 | — | — |
| 2011-06-15 | $17.15 | $20.47 | 133,300 | — | — |
| 2011-06-14 | $17.75 | $21.19 | 326,000 | — | — |
| 2011-06-13 | $17.44 | $20.82 | 123,700 | — | — |
| 2011-06-10 | $17.42 | $20.79 | 181,500 | — | — |
| 2011-06-09 | $17.47 | $20.85 | 146,800 | — | — |
| 2011-06-08 | $17.38 | $20.75 | 184,500 | — | — |
| 2011-06-07 | $17.86 | $21.32 | 222,200 | — | — |
| 2011-06-06 | $16.60 | $19.81 | 149,100 | — | — |
| 2011-06-03 | $16.87 | $20.14 | 147,900 | — | — |
| 2011-06-02 | $17.40 | $20.77 | 113,900 | — | — |
| 2011-06-01 | $17.38 | $20.75 | 291,000 | — | — |
| 2011-05-31 | $17.90 | $21.37 | 245,300 | — | — |
| 2011-05-27 | $18.32 | $21.87 | 241,800 | — | — |
| 2011-05-26 | $17.54 | $20.94 | 89,500 | — | — |
| 2011-05-25 | $17.25 | $20.59 | 103,300 | — | — |
| 2011-05-24 | $17.00 | $20.29 | 161,500 | — | — |
| 2011-05-23 | $17.22 | $20.55 | 217,700 | — | — |
| 2011-05-20 | $16.67 | $19.90 | 151,300 | — | — |
| 2011-05-19 | $17.20 | $20.53 | 162,100 | — | — |
| 2011-05-18 | $17.26 | $20.60 | 175,000 | — | — |
| 2011-05-17 | $16.45 | $19.64 | 192,800 | — | — |
| 2011-05-16 | $16.15 | $19.28 | 178,200 | — | — |
| 2011-05-13 | $17.06 | $20.36 | 141,000 | — | — |
| 2011-05-12 | $17.53 | $20.92 | 124,000 | — | — |
| 2011-05-11 | $17.43 | $20.81 | 120,000 | — | — |
| 2011-05-10 | $17.68 | $21.10 | 104,900 | — | — |
| 2011-05-09 | $17.02 | $20.32 | 113,700 | — | — |
| 2011-05-06 | $16.77 | $19.93 | 193,500 | — | — |
| 2011-05-05 | $16.50 | $19.61 | 162,200 | — | — |
| 2011-05-04 | $16.85 | $20.03 | 210,400 | — | — |
| 2011-05-03 | $17.37 | $20.65 | 332,900 | — | — |
| 2011-05-02 | $18.18 | $21.61 | 340,800 | — | — |
| 2011-04-29 | $18.19 | $21.62 | 435,000 | — | — |
| 2011-04-28 | $17.88 | $21.25 | 243,200 | — | — |
| 2011-04-27 | $16.86 | $20.04 | 949,600 | — | — |
| 2011-04-26 | $15.06 | $17.90 | 163,500 | — | — |
| 2011-04-25 | $15.13 | $17.98 | 69,500 | — | — |
| 2011-04-21 | $15.23 | $18.10 | 59,600 | — | — |
| 2011-04-20 | $15.37 | $18.27 | 71,300 | — | — |
| 2011-04-19 | $14.82 | $17.62 | 79,600 | — | — |
| 2011-04-18 | $15.19 | $18.06 | 177,200 | — | — |
| 2011-04-15 | $14.90 | $17.71 | 128,900 | — | — |
| 2011-04-14 | $14.90 | $17.71 | 113,300 | — | — |
| 2011-04-13 | $14.52 | $17.26 | 153,800 | — | — |
| 2011-04-12 | $14.15 | $16.82 | 153,600 | — | — |
| 2011-04-11 | $14.58 | $17.33 | 117,900 | — | — |
| 2011-04-08 | $14.72 | $17.50 | 78,000 | — | — |
| 2011-04-07 | $15.03 | $17.87 | 113,000 | — | — |
| 2011-04-06 | $14.96 | $17.78 | 84,800 | — | — |
| 2011-04-05 | $15.01 | $17.84 | 110,400 | — | — |
| 2011-04-04 | $15.09 | $17.94 | 117,200 | — | — |
| 2011-04-01 | $14.96 | $17.78 | 128,500 | — | — |
| 2011-03-31 | $14.58 | $17.33 | 117,700 | — | — |
| 2011-03-30 | $14.43 | $17.15 | 181,900 | — | — |
| 2011-03-29 | $13.91 | $16.53 | 202,000 | — | — |
| 2011-03-28 | $13.83 | $16.44 | 203,600 | — | — |
| 2011-03-25 | $14.41 | $17.13 | 178,200 | — | — |
| 2011-03-24 | $14.50 | $17.24 | 105,500 | — | — |
| 2011-03-23 | $14.56 | $17.31 | 182,900 | — | — |
| 2011-03-22 | $14.22 | $16.90 | 102,400 | — | — |
| 2011-03-21 | $14.37 | $17.08 | 176,600 | — | — |
| 2011-03-18 | $14.01 | $16.65 | 325,100 | — | — |
| 2011-03-17 | $13.89 | $16.51 | 170,900 | — | — |
| 2011-03-16 | $13.94 | $16.57 | 261,000 | — | — |
| 2011-03-15 | $14.01 | $16.65 | 155,600 | — | — |
| 2011-03-14 | $13.94 | $16.57 | 150,200 | — | — |
| 2011-03-11 | $13.91 | $16.53 | 281,800 | — | — |
| 2011-03-10 | $14.50 | $17.24 | 267,400 | — | — |
| 2011-03-09 | $15.00 | $17.83 | 92,000 | — | — |
| 2011-03-08 | $14.89 | $17.64 | 159,700 | — | — |
| 2011-03-07 | $14.62 | $17.32 | 154,900 | — | — |
| 2011-03-04 | $14.93 | $17.69 | 158,600 | — | — |
| 2011-03-03 | $15.24 | $18.05 | 192,300 | — | — |
| 2011-03-02 | $15.03 | $17.81 | 178,400 | — | — |
| 2011-03-01 | $14.46 | $17.13 | 237,300 | — | — |
| 2011-02-28 | $15.14 | $17.94 | 175,900 | — | — |
| 2011-02-25 | $15.46 | $18.32 | 290,800 | — | — |
| 2011-02-24 | $15.22 | $18.03 | 925,200 | — | — |
| 2011-02-23 | $14.37 | $17.02 | 309,000 | — | — |
| 2011-02-22 | $14.79 | $17.52 | 214,800 | — | — |
| 2011-02-18 | $14.96 | $17.72 | 85,900 | — | — |
| 2011-02-17 | $15.00 | $17.77 | 99,800 | — | — |
| 2011-02-16 | $15.07 | $17.85 | 116,200 | — | — |
| 2011-02-15 | $14.86 | $17.60 | 164,000 | — | — |
| 2011-02-14 | $14.99 | $17.76 | 206,100 | — | — |
| 2011-02-11 | $15.55 | $18.42 | 237,100 | — | — |
| 2011-02-10 | $14.92 | $17.68 | 94,200 | — | — |
| 2011-02-09 | $14.86 | $17.60 | 231,100 | — | — |
| 2011-02-08 | $14.66 | $17.37 | 90,300 | — | — |
| 2011-02-07 | $14.32 | $16.96 | 134,400 | — | — |
| 2011-02-04 | $13.96 | $16.54 | 90,000 | — | — |
| 2011-02-03 | $13.92 | $16.49 | 213,400 | — | — |
| 2011-02-02 | $13.52 | $16.02 | 183,100 | — | — |
| 2011-02-01 | $13.64 | $16.16 | 127,600 | — | — |
| 2011-01-31 | $13.50 | $15.99 | 193,100 | — | — |
| 2011-01-28 | $14.11 | $16.72 | 699,300 | — | — |
| 2011-01-27 | $15.56 | $18.43 | 252,000 | — | — |
| 2011-01-26 | $14.89 | $17.64 | 159,700 | — | — |
| 2011-01-25 | $14.31 | $16.95 | 103,400 | — | — |
| 2011-01-24 | $14.60 | $17.30 | 116,600 | — | — |
| 2011-01-21 | $14.60 | $17.30 | 131,800 | — | — |
| 2011-01-20 | $14.76 | $17.49 | 223,800 | — | — |
| 2011-01-19 | $14.74 | $17.46 | 205,500 | — | — |
| 2011-01-18 | $14.93 | $17.69 | 131,900 | — | — |
| 2011-01-14 | $14.98 | $17.75 | 101,300 | — | — |
| 2011-01-13 | $14.95 | $17.71 | 108,600 | — | — |
| 2011-01-12 | $14.90 | $17.65 | 296,100 | — | — |
| 2011-01-11 | $14.65 | $17.36 | 215,900 | — | — |
| 2011-01-10 | $14.34 | $16.99 | 171,300 | — | — |
| 2011-01-07 | $14.48 | $17.15 | 352,900 | — | — |
| 2011-01-06 | $14.27 | $16.91 | 184,300 | — | — |
| 2011-01-05 | $14.62 | $17.32 | 109,200 | — | — |
| 2011-01-04 | $14.25 | $16.88 | 234,600 | — | — |
| 2011-01-03 | $14.82 | $17.56 | 309,100 | — | — |