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
- 2003-10-07 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 | $16.91 | $17.32 | 9,600 | — | — |
| 2011-12-29 | $16.81 | $17.22 | 8,700 | — | — |
| 2011-12-28 | $15.85 | $16.21 | 14,400 | — | — |
| 2011-12-27 | $16.65 | $17.02 | 9,300 | — | — |
| 2011-12-23 | $16.63 | $17.00 | 4,300 | — | — |
| 2011-12-22 | $16.63 | $17.00 | 8,800 | — | — |
| 2011-12-21 | $16.38 | $16.75 | 5,000 | — | — |
| 2011-12-20 | $17.36 | $17.75 | 16,900 | — | — |
| 2011-12-19 | $15.97 | $16.33 | 7,500 | — | — |
| 2011-12-16 | $17.14 | $17.52 | 23,200 | — | — |
| 2011-12-15 | $16.90 | $17.28 | 11,600 | — | — |
| 2011-12-14 | $15.55 | $15.90 | 7,800 | — | — |
| 2011-12-13 | $15.80 | $16.15 | 7,700 | — | — |
| 2011-12-12 | $16.06 | $16.42 | 18,300 | — | — |
| 2011-12-09 | $16.18 | $16.54 | 13,800 | — | — |
| 2011-12-08 | $15.71 | $16.06 | 7,000 | — | — |
| 2011-12-07 | $16.81 | $17.19 | 5,900 | — | — |
| 2011-12-06 | $16.92 | $17.30 | 13,900 | — | — |
| 2011-12-05 | $16.66 | $17.03 | 12,300 | — | — |
| 2011-12-02 | $16.64 | $17.01 | 4,200 | — | — |
| 2011-12-01 | $15.95 | $16.31 | 12,200 | — | — |
| 2011-11-30 | $16.98 | $17.36 | 26,900 | — | — |
| 2011-11-29 | $15.60 | $15.95 | 3,600 | — | — |
| 2011-11-28 | $16.11 | $16.47 | 15,400 | — | — |
| 2011-11-25 | $15.24 | $15.58 | 7,600 | — | — |
| 2011-11-23 | $15.32 | $15.66 | 22,600 | — | — |
| 2011-11-22 | $16.00 | $16.36 | 7,200 | — | — |
| 2011-11-21 | $15.90 | $16.26 | 7,800 | — | — |
| 2011-11-18 | $16.32 | $16.69 | 7,700 | — | — |
| 2011-11-17 | $16.07 | $16.43 | 13,300 | — | — |
| 2011-11-16 | $16.00 | $16.36 | 7,600 | — | — |
| 2011-11-15 | $16.49 | $16.86 | 10,900 | — | — |
| 2011-11-14 | $17.11 | $17.49 | 10,900 | — | — |
| 2011-11-11 | $17.28 | $17.67 | 9,500 | — | — |
| 2011-11-10 | $16.42 | $16.79 | 9,700 | — | — |
| 2011-11-09 | $16.50 | $16.87 | 16,900 | — | — |
| 2011-11-08 | $17.42 | $17.81 | 7,900 | — | — |
| 2011-11-07 | $17.21 | $17.60 | 5,200 | — | — |
| 2011-11-04 | $17.56 | $17.95 | 3,400 | — | — |
| 2011-11-03 | $17.71 | $18.11 | 10,000 | — | — |
| 2011-11-02 | $17.06 | $17.44 | 22,600 | — | — |
| 2011-11-01 | $15.47 | $15.82 | 11,400 | — | — |
| 2011-10-31 | $17.35 | $17.74 | 14,100 | — | — |
| 2011-10-28 | $18.00 | $18.40 | 14,700 | — | — |
| 2011-10-27 | $18.01 | $18.41 | 48,800 | — | — |
| 2011-10-26 | $17.37 | $17.76 | 14,600 | — | — |
| 2011-10-25 | $16.82 | $17.20 | 14,100 | — | — |
| 2011-10-24 | $17.60 | $17.99 | 13,000 | — | — |
| 2011-10-21 | $17.50 | $17.89 | 17,200 | — | — |
| 2011-10-20 | $16.68 | $17.05 | 6,100 | — | — |
| 2011-10-19 | $16.54 | $16.91 | 11,500 | — | — |
| 2011-10-18 | $17.46 | $17.85 | 14,600 | — | — |
| 2011-10-17 | $17.13 | $17.51 | 14,400 | — | — |
| 2011-10-14 | $17.58 | $17.97 | 19,500 | — | — |
| 2011-10-13 | $17.20 | $17.59 | 9,600 | — | — |
| 2011-10-12 | $17.10 | $17.48 | 10,900 | — | — |
| 2011-10-11 | $17.00 | $17.38 | 8,000 | — | — |
| 2011-10-10 | $16.91 | $17.29 | 19,200 | — | — |
| 2011-10-07 | $14.95 | $15.29 | 21,000 | — | — |
| 2011-10-06 | $15.93 | $16.29 | 19,100 | — | — |
| 2011-10-05 | $14.74 | $15.07 | 8,200 | — | — |
| 2011-10-04 | $14.96 | $15.26 | 36,600 | — | — |
| 2011-10-03 | $14.00 | $14.28 | 23,100 | — | — |
| 2011-09-30 | $14.28 | $14.57 | 14,800 | — | — |
| 2011-09-29 | $14.69 | $14.99 | 12,300 | — | — |
| 2011-09-28 | $15.00 | $15.30 | 11,300 | — | — |
| 2011-09-27 | $16.05 | $16.38 | 13,800 | — | — |
| 2011-09-26 | $15.29 | $15.60 | 8,100 | — | — |
| 2011-09-23 | $14.48 | $14.77 | 49,800 | — | — |
| 2011-09-22 | $14.66 | $14.96 | 28,500 | — | — |
| 2011-09-21 | $14.84 | $15.14 | 13,500 | — | — |
| 2011-09-20 | $16.12 | $16.45 | 8,400 | — | — |
| 2011-09-19 | $16.55 | $16.89 | 7,100 | — | — |
| 2011-09-16 | $17.16 | $17.51 | 24,100 | — | — |
| 2011-09-15 | $17.06 | $17.41 | 7,500 | — | — |
| 2011-09-14 | $17.38 | $17.73 | 13,900 | — | — |
| 2011-09-13 | $16.86 | $17.20 | 16,200 | — | — |
| 2011-09-12 | $16.75 | $17.09 | 13,000 | — | — |
| 2011-09-09 | $15.23 | $15.54 | 31,400 | — | — |
| 2011-09-08 | $15.76 | $16.08 | 16,600 | — | — |
| 2011-09-07 | $16.12 | $16.45 | 15,900 | — | — |
| 2011-09-06 | $15.43 | $15.74 | 15,900 | — | — |
| 2011-09-02 | $16.19 | $16.52 | 18,400 | — | — |
| 2011-09-01 | $16.71 | $17.05 | 14,300 | — | — |
| 2011-08-31 | $17.55 | $17.91 | 8,700 | — | — |
| 2011-08-30 | $18.27 | $18.64 | 4,900 | — | — |
| 2011-08-29 | $18.42 | $18.79 | 9,000 | — | — |
| 2011-08-26 | $17.84 | $18.20 | 6,500 | — | — |
| 2011-08-25 | $17.00 | $17.34 | 9,600 | — | — |
| 2011-08-24 | $17.81 | $18.17 | 4,500 | — | — |
| 2011-08-23 | $18.02 | $18.39 | 15,700 | — | — |
| 2011-08-22 | $16.97 | $17.31 | 7,600 | — | — |
| 2011-08-19 | $16.84 | $17.18 | 9,200 | — | — |
| 2011-08-18 | $17.11 | $17.46 | 24,500 | — | — |
| 2011-08-17 | $17.84 | $18.20 | 9,100 | — | — |
| 2011-08-16 | $18.48 | $18.86 | 23,500 | — | — |
| 2011-08-15 | $19.56 | $19.96 | 7,700 | — | — |
| 2011-08-12 | $19.52 | $19.92 | 8,500 | — | — |
| 2011-08-11 | $19.54 | $19.94 | 19,400 | — | — |
| 2011-08-10 | $18.00 | $18.37 | 42,400 | — | — |
| 2011-08-09 | $19.01 | $19.40 | 28,400 | — | — |
| 2011-08-08 | $18.50 | $18.88 | 79,900 | — | — |
| 2011-08-05 | $20.05 | $20.46 | 17,900 | — | — |
| 2011-08-04 | $19.55 | $19.95 | 23,000 | — | — |
| 2011-08-03 | $20.69 | $21.11 | 13,800 | — | — |
| 2011-08-02 | $20.14 | $20.55 | 10,300 | — | — |
| 2011-08-01 | $20.32 | $20.73 | 31,600 | — | — |
| 2011-07-29 | $20.73 | $21.15 | 17,400 | — | — |
| 2011-07-28 | $21.52 | $21.96 | 49,200 | — | — |
| 2011-07-27 | $21.45 | $21.89 | 19,500 | — | — |
| 2011-07-26 | $22.79 | $23.25 | 20,000 | — | — |
| 2011-07-25 | $22.78 | $23.24 | 4,700 | — | — |
| 2011-07-22 | $23.39 | $23.86 | 4,000 | — | — |
| 2011-07-21 | $23.60 | $24.08 | 26,400 | — | — |
| 2011-07-20 | $22.57 | $23.03 | 6,600 | — | — |
| 2011-07-19 | $22.78 | $23.24 | 24,000 | — | — |
| 2011-07-18 | $22.37 | $22.82 | 7,700 | — | — |
| 2011-07-15 | $22.35 | $22.80 | 10,500 | — | — |
| 2011-07-14 | $21.85 | $22.29 | 13,400 | — | — |
| 2011-07-13 | $22.02 | $22.47 | 11,500 | — | — |
| 2011-07-12 | $21.77 | $22.21 | 7,500 | — | — |
| 2011-07-11 | $21.00 | $21.43 | 12,300 | — | — |
| 2011-07-08 | $22.40 | $22.85 | 9,700 | — | — |
| 2011-07-07 | $22.90 | $23.36 | 12,800 | — | — |
| 2011-07-06 | $22.72 | $23.15 | 12,300 | — | — |
| 2011-07-05 | $22.13 | $22.55 | 4,400 | — | — |
| 2011-07-01 | $22.36 | $22.78 | 21,600 | — | — |
| 2011-06-30 | $22.59 | $23.02 | 6,900 | — | — |
| 2011-06-29 | $22.12 | $22.54 | 5,400 | — | — |
| 2011-06-28 | $22.44 | $22.86 | 32,800 | — | — |
| 2011-06-27 | $22.21 | $22.63 | 50,300 | — | — |
| 2011-06-24 | $21.95 | $22.36 | 205,000 | — | — |
| 2011-06-23 | $19.21 | $19.57 | 3,500 | — | — |
| 2011-06-22 | $19.14 | $19.50 | 5,800 | — | — |
| 2011-06-21 | $19.30 | $19.66 | 14,200 | — | — |
| 2011-06-20 | $19.01 | $19.37 | 9,400 | — | — |
| 2011-06-17 | $19.07 | $19.43 | 26,100 | — | — |
| 2011-06-16 | $19.60 | $19.97 | 5,200 | — | — |
| 2011-06-15 | $19.21 | $19.57 | 12,700 | — | — |
| 2011-06-14 | $19.56 | $19.93 | 9,300 | — | — |
| 2011-06-13 | $19.31 | $19.67 | 8,500 | — | — |
| 2011-06-10 | $19.76 | $20.13 | 5,800 | — | — |
| 2011-06-09 | $19.55 | $19.92 | 1,800 | — | — |
| 2011-06-08 | $19.53 | $19.90 | 7,700 | — | — |
| 2011-06-07 | $19.60 | $19.97 | 14,800 | — | — |
| 2011-06-06 | $19.80 | $20.17 | 14,200 | — | — |
| 2011-06-03 | $19.66 | $20.03 | 13,000 | — | — |
| 2011-06-02 | $19.80 | $20.17 | 4,300 | — | — |
| 2011-06-01 | $19.85 | $20.23 | 13,000 | — | — |
| 2011-05-31 | $20.30 | $20.68 | 20,800 | — | — |
| 2011-05-27 | $19.92 | $20.30 | 4,700 | — | — |
| 2011-05-26 | $19.71 | $20.08 | 7,400 | — | — |
| 2011-05-25 | $19.22 | $19.58 | 4,600 | — | — |
| 2011-05-24 | $19.26 | $19.62 | 23,700 | — | — |
| 2011-05-23 | $19.48 | $19.85 | 25,600 | — | — |
| 2011-05-20 | $19.88 | $20.26 | 13,300 | — | — |
| 2011-05-19 | $20.11 | $20.49 | 13,800 | — | — |
| 2011-05-18 | $20.18 | $20.56 | 11,300 | — | — |
| 2011-05-17 | $19.98 | $20.36 | 7,500 | — | — |
| 2011-05-16 | $20.15 | $20.53 | 10,500 | — | — |
| 2011-05-13 | $20.41 | $20.80 | 3,800 | — | — |
| 2011-05-12 | $20.27 | $20.65 | 9,400 | — | — |
| 2011-05-11 | $20.35 | $20.73 | 6,200 | — | — |
| 2011-05-10 | $20.36 | $20.74 | 16,800 | — | — |
| 2011-05-09 | $19.73 | $20.10 | 6,400 | — | — |
| 2011-05-06 | $19.83 | $20.20 | 9,800 | — | — |
| 2011-05-05 | $19.90 | $20.28 | 15,700 | — | — |
| 2011-05-04 | $19.72 | $20.09 | 15,100 | — | — |
| 2011-05-03 | $20.20 | $20.58 | 11,000 | — | — |
| 2011-05-02 | $21.55 | $21.96 | 6,500 | — | — |
| 2011-04-29 | $22.01 | $22.43 | 8,600 | — | — |
| 2011-04-28 | $21.87 | $22.28 | 7,100 | — | — |
| 2011-04-27 | $21.03 | $21.43 | 14,000 | — | — |
| 2011-04-26 | $20.89 | $21.28 | 9,400 | — | — |
| 2011-04-25 | $20.60 | $20.99 | 2,300 | — | — |
| 2011-04-21 | $20.19 | $20.57 | 9,900 | — | — |
| 2011-04-20 | $19.93 | $20.31 | 22,700 | — | — |
| 2011-04-19 | $19.37 | $19.74 | 17,200 | — | — |
| 2011-04-18 | $19.48 | $19.85 | 25,500 | — | — |
| 2011-04-15 | $20.32 | $20.70 | 34,800 | — | — |
| 2011-04-14 | $20.61 | $21.00 | 11,500 | — | — |
| 2011-04-13 | $20.20 | $20.58 | 48,300 | — | — |
| 2011-04-12 | $20.01 | $20.39 | 17,400 | — | — |
| 2011-04-11 | $20.96 | $21.36 | 5,400 | — | — |
| 2011-04-08 | $21.69 | $22.10 | 24,400 | — | — |
| 2011-04-07 | $22.60 | $23.03 | 11,800 | — | — |
| 2011-04-06 | $23.53 | $23.97 | 10,700 | — | — |
| 2011-04-05 | $23.65 | $24.10 | 11,400 | — | — |
| 2011-04-04 | $23.77 | $24.22 | 5,900 | — | — |
| 2011-04-01 | $23.44 | $23.88 | 10,400 | — | — |
| 2011-03-31 | $23.70 | $24.15 | 7,000 | — | — |
| 2011-03-30 | $23.80 | $24.22 | 13,900 | — | — |
| 2011-03-29 | $23.67 | $24.09 | 9,700 | — | — |
| 2011-03-28 | $23.64 | $24.06 | 25,200 | — | — |
| 2011-03-25 | $22.92 | $23.32 | 5,800 | — | — |
| 2011-03-24 | $23.21 | $23.62 | 25,400 | — | — |
| 2011-03-23 | $23.74 | $24.16 | 17,400 | — | — |
| 2011-03-22 | $23.12 | $23.53 | 11,400 | — | — |
| 2011-03-21 | $22.01 | $22.40 | 12,100 | — | — |
| 2011-03-18 | $21.59 | $21.97 | 20,000 | — | — |
| 2011-03-17 | $21.49 | $21.87 | 10,500 | — | — |
| 2011-03-16 | $19.85 | $20.20 | 16,300 | — | — |
| 2011-03-15 | $19.84 | $20.19 | 15,300 | — | — |
| 2011-03-14 | $20.40 | $20.76 | 9,400 | — | — |
| 2011-03-11 | $20.83 | $21.20 | 13,700 | — | — |
| 2011-03-10 | $21.07 | $21.44 | 11,600 | — | — |
| 2011-03-09 | $22.25 | $22.64 | 8,800 | — | — |
| 2011-03-08 | $21.20 | $21.57 | 15,500 | — | — |
| 2011-03-07 | $20.27 | $20.63 | 20,000 | — | — |
| 2011-03-04 | $21.05 | $21.42 | 6,800 | — | — |
| 2011-03-03 | $21.55 | $21.93 | 8,400 | — | — |
| 2011-03-02 | $21.21 | $21.58 | 31,900 | — | — |
| 2011-03-01 | $21.87 | $22.25 | 9,500 | — | — |
| 2011-02-28 | $23.01 | $23.41 | 5,900 | — | — |
| 2011-02-25 | $22.58 | $22.98 | 7,300 | — | — |
| 2011-02-24 | $22.44 | $22.83 | 18,100 | — | — |
| 2011-02-23 | $22.69 | $23.09 | 12,200 | — | — |
| 2011-02-22 | $23.07 | $23.48 | 13,900 | — | — |
| 2011-02-18 | $24.17 | $24.59 | 20,600 | — | — |
| 2011-02-17 | $24.00 | $24.42 | 6,300 | — | — |
| 2011-02-16 | $23.90 | $24.32 | 12,800 | — | — |
| 2011-02-15 | $23.42 | $23.83 | 11,100 | — | — |
| 2011-02-14 | $22.70 | $23.10 | 5,200 | — | — |
| 2011-02-11 | $22.45 | $22.84 | 9,900 | — | — |
| 2011-02-10 | $22.36 | $22.75 | 8,600 | — | — |
| 2011-02-09 | $22.37 | $22.76 | 4,700 | — | — |
| 2011-02-08 | $22.63 | $23.03 | 13,100 | — | — |
| 2011-02-07 | $22.16 | $22.55 | 7,600 | — | — |
| 2011-02-04 | $22.62 | $23.02 | 12,800 | — | — |
| 2011-02-03 | $23.36 | $23.77 | 4,500 | — | — |
| 2011-02-02 | $23.36 | $23.77 | 6,500 | — | — |
| 2011-02-01 | $22.56 | $22.96 | 15,800 | — | — |
| 2011-01-31 | $22.50 | $22.90 | 30,000 | — | — |
| 2011-01-28 | $22.24 | $22.63 | 33,100 | — | — |
| 2011-01-27 | $24.56 | $24.99 | 25,500 | — | — |
| 2011-01-26 | $26.79 | $27.26 | 15,600 | — | — |
| 2011-01-25 | $25.47 | $25.92 | 10,200 | — | — |
| 2011-01-24 | $25.41 | $25.86 | 16,600 | — | — |
| 2011-01-21 | $25.74 | $26.19 | 24,800 | — | — |
| 2011-01-20 | $25.10 | $25.54 | 73,000 | — | — |
| 2011-01-19 | $27.00 | $27.47 | 32,200 | — | — |
| 2011-01-18 | $27.64 | $28.13 | 6,200 | — | — |
| 2011-01-14 | $28.58 | $29.08 | 18,500 | — | — |
| 2011-01-13 | $27.59 | $28.07 | 11,600 | — | — |
| 2011-01-12 | $27.93 | $28.42 | 7,300 | — | — |
| 2011-01-11 | $27.87 | $28.36 | 13,400 | — | — |
| 2011-01-10 | $28.09 | $28.58 | 13,900 | — | — |
| 2011-01-07 | $28.40 | $28.90 | 17,900 | — | — |
| 2011-01-06 | $28.82 | $29.33 | 16,500 | — | — |
| 2011-01-05 | $28.90 | $29.41 | 23,400 | — | — |
| 2011-01-04 | $28.88 | $29.39 | 22,500 | — | — |
| 2011-01-03 | $29.10 | $29.61 | 39,300 | — | — |