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
- 2007-10-09 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 | $21.24 | $33.33 | 271,900 | — | — |
| 2011-12-29 | $20.83 | $32.68 | 385,000 | — | — |
| 2011-12-28 | $20.68 | $32.45 | 223,700 | — | — |
| 2011-12-27 | $20.40 | $32.01 | 146,400 | — | — |
| 2011-12-23 | $20.10 | $31.54 | 76,100 | — | — |
| 2011-12-22 | $20.24 | $31.76 | 93,100 | — | — |
| 2011-12-21 | $20.19 | $31.68 | 29,800 | — | — |
| 2011-12-20 | $20.24 | $31.55 | 226,800 | — | — |
| 2011-12-19 | $20.11 | $31.34 | 146,700 | — | — |
| 2011-12-16 | $20.02 | $31.20 | 256,500 | — | — |
| 2011-12-15 | $19.75 | $30.78 | 183,700 | — | — |
| 2011-12-14 | $19.75 | $30.78 | 190,400 | — | — |
| 2011-12-13 | $19.60 | $30.55 | 157,600 | — | — |
| 2011-12-12 | $19.92 | $31.05 | 188,300 | — | — |
| 2011-12-09 | $20.13 | $31.37 | 177,500 | — | — |
| 2011-12-08 | $19.81 | $30.88 | 154,200 | — | — |
| 2011-12-07 | $20.16 | $31.42 | 154,800 | — | — |
| 2011-12-06 | $19.83 | $30.91 | 209,500 | — | — |
| 2011-12-05 | $19.84 | $30.92 | 195,600 | — | — |
| 2011-12-02 | $19.59 | $30.53 | 146,400 | — | — |
| 2011-12-01 | $19.49 | $30.38 | 171,100 | — | — |
| 2011-11-30 | $19.51 | $30.41 | 898,300 | — | — |
| 2011-11-29 | $19.06 | $29.71 | 212,300 | — | — |
| 2011-11-28 | $19.09 | $29.75 | 215,600 | — | — |
| 2011-11-25 | $18.64 | $29.05 | 84,400 | — | — |
| 2011-11-23 | $18.44 | $28.74 | 154,500 | — | — |
| 2011-11-22 | $18.75 | $29.22 | 120,300 | — | — |
| 2011-11-21 | $18.78 | $29.27 | 299,900 | — | — |
| 2011-11-18 | $19.07 | $29.72 | 260,200 | — | — |
| 2011-11-17 | $18.83 | $29.35 | 247,900 | — | — |
| 2011-11-16 | $18.75 | $29.01 | 290,900 | — | — |
| 2011-11-15 | $18.64 | $28.84 | 229,800 | — | — |
| 2011-11-14 | $18.58 | $28.75 | 223,500 | — | — |
| 2011-11-11 | $18.47 | $28.58 | 249,000 | — | — |
| 2011-11-10 | $18.16 | $28.10 | 239,500 | — | — |
| 2011-11-09 | $18.04 | $27.92 | 259,400 | — | — |
| 2011-11-08 | $18.03 | $27.90 | 235,400 | — | — |
| 2011-11-07 | $17.94 | $27.76 | 147,000 | — | — |
| 2011-11-04 | $17.98 | $27.82 | 148,500 | — | — |
| 2011-11-03 | $17.78 | $27.51 | 144,400 | — | — |
| 2011-11-02 | $17.51 | $27.09 | 102,000 | — | — |
| 2011-11-01 | $17.14 | $26.52 | 271,700 | — | — |
| 2011-10-31 | $17.48 | $27.05 | 540,000 | — | — |
| 2011-10-28 | $18.03 | $27.90 | 145,800 | — | — |
| 2011-10-27 | $18.03 | $27.90 | 439,000 | — | — |
| 2011-10-26 | $17.75 | $27.47 | 152,200 | — | — |
| 2011-10-25 | $17.52 | $27.11 | 148,700 | — | — |
| 2011-10-24 | $17.75 | $27.47 | 305,000 | — | — |
| 2011-10-21 | $17.57 | $27.19 | 340,000 | — | — |
| 2011-10-20 | $17.51 | $27.09 | 346,500 | — | — |
| 2011-10-19 | $17.49 | $27.06 | 1,100,600 | — | — |
| 2011-10-18 | $17.82 | $27.57 | 65,400 | — | — |
| 2011-10-17 | $18.37 | $28.22 | 301,000 | — | — |
| 2011-10-14 | $18.75 | $28.80 | 94,100 | — | — |
| 2011-10-13 | $18.64 | $28.63 | 81,200 | — | — |
| 2011-10-12 | $18.49 | $28.40 | 145,700 | — | — |
| 2011-10-11 | $18.50 | $28.42 | 67,900 | — | — |
| 2011-10-10 | $18.33 | $28.16 | 93,500 | — | — |
| 2011-10-07 | $17.99 | $27.63 | 122,200 | — | — |
| 2011-10-06 | $18.24 | $28.02 | 95,000 | — | — |
| 2011-10-05 | $17.98 | $27.62 | 100,000 | — | — |
| 2011-10-04 | $18.13 | $27.85 | 202,000 | — | — |
| 2011-10-03 | $17.03 | $26.16 | 152,700 | — | — |
| 2011-09-30 | $17.76 | $27.28 | 96,300 | — | — |
| 2011-09-29 | $18.15 | $27.88 | 88,700 | — | — |
| 2011-09-28 | $17.73 | $27.23 | 75,800 | — | — |
| 2011-09-27 | $18.22 | $27.99 | 114,600 | — | — |
| 2011-09-26 | $17.96 | $27.59 | 78,500 | — | — |
| 2011-09-23 | $17.55 | $26.96 | 101,800 | — | — |
| 2011-09-22 | $17.38 | $26.70 | 201,000 | — | — |
| 2011-09-21 | $17.56 | $26.97 | 99,400 | — | — |
| 2011-09-20 | $17.97 | $27.60 | 64,900 | — | — |
| 2011-09-19 | $18.17 | $27.91 | 20,800 | — | — |
| 2011-09-16 | $18.40 | $28.06 | 124,900 | — | — |
| 2011-09-15 | $18.36 | $27.99 | 74,100 | — | — |
| 2011-09-14 | $18.25 | $27.83 | 79,900 | — | — |
| 2011-09-13 | $18.20 | $27.75 | 73,500 | — | — |
| 2011-09-12 | $18.12 | $27.63 | 108,400 | — | — |
| 2011-09-09 | $17.84 | $27.20 | 87,500 | — | — |
| 2011-09-08 | $18.06 | $27.54 | 57,800 | — | — |
| 2011-09-07 | $18.45 | $28.13 | 93,900 | — | — |
| 2011-09-06 | $17.85 | $27.22 | 90,000 | — | — |
| 2011-09-02 | $17.97 | $27.40 | 122,400 | — | — |
| 2011-09-01 | $18.26 | $27.84 | 116,900 | — | — |
| 2011-08-31 | $18.73 | $28.56 | 107,900 | — | — |
| 2011-08-30 | $18.54 | $28.27 | 84,100 | — | — |
| 2011-08-29 | $18.81 | $28.68 | 155,500 | — | — |
| 2011-08-26 | $18.25 | $27.83 | 119,400 | — | — |
| 2011-08-25 | $18.06 | $27.54 | 106,300 | — | — |
| 2011-08-24 | $18.46 | $28.15 | 176,500 | — | — |
| 2011-08-23 | $18.59 | $28.35 | 172,600 | — | — |
| 2011-08-22 | $18.13 | $27.64 | 138,200 | — | — |
| 2011-08-19 | $17.99 | $27.43 | 142,100 | — | — |
| 2011-08-18 | $18.17 | $27.70 | 203,200 | — | — |
| 2011-08-17 | $18.88 | $28.79 | 24,600 | — | — |
| 2011-08-16 | $18.98 | $28.74 | 138,300 | — | — |
| 2011-08-15 | $18.86 | $28.56 | 264,700 | — | — |
| 2011-08-12 | $18.01 | $27.27 | 108,600 | — | — |
| 2011-08-11 | $17.40 | $26.35 | 202,500 | — | — |
| 2011-08-10 | $16.65 | $25.21 | 177,200 | — | — |
| 2011-08-09 | $17.52 | $26.53 | 313,300 | — | — |
| 2011-08-08 | $15.98 | $24.20 | 415,500 | — | — |
| 2011-08-05 | $17.63 | $26.70 | 220,400 | — | — |
| 2011-08-04 | $17.64 | $26.71 | 187,800 | — | — |
| 2011-08-03 | $18.09 | $27.39 | 124,500 | — | — |
| 2011-08-02 | $17.88 | $27.08 | 96,100 | — | — |
| 2011-08-01 | $18.11 | $27.42 | 166,600 | — | — |
| 2011-07-29 | $17.46 | $26.44 | 286,600 | — | — |
| 2011-07-28 | $18.07 | $27.36 | 102,400 | — | — |
| 2011-07-27 | $17.83 | $27.00 | 296,200 | — | — |
| 2011-07-26 | $18.42 | $27.89 | 102,800 | — | — |
| 2011-07-25 | $18.82 | $28.50 | 85,900 | — | — |
| 2011-07-22 | $18.93 | $28.67 | 60,500 | — | — |
| 2011-07-21 | $19.15 | $29.00 | 110,600 | — | — |
| 2011-07-20 | $18.84 | $28.53 | 45,600 | — | — |
| 2011-07-19 | $18.98 | $28.74 | 17,000 | — | — |
| 2011-07-18 | $18.96 | $28.51 | 94,200 | — | — |
| 2011-07-15 | $18.98 | $28.54 | 82,900 | — | — |
| 2011-07-14 | $18.90 | $28.42 | 97,400 | — | — |
| 2011-07-13 | $18.97 | $28.53 | 110,500 | — | — |
| 2011-07-12 | $19.13 | $28.77 | 75,600 | — | — |
| 2011-07-11 | $19.15 | $28.80 | 79,400 | — | — |
| 2011-07-08 | $19.39 | $29.16 | 66,800 | — | — |
| 2011-07-07 | $19.32 | $29.06 | 107,800 | — | — |
| 2011-07-06 | $19.30 | $29.03 | 82,400 | — | — |
| 2011-07-05 | $19.17 | $28.83 | 95,600 | — | — |
| 2011-07-01 | $19.15 | $28.80 | 102,800 | — | — |
| 2011-06-30 | $18.95 | $28.50 | 128,200 | — | — |
| 2011-06-29 | $18.72 | $28.15 | 78,100 | — | — |
| 2011-06-28 | $18.67 | $28.08 | 82,900 | — | — |
| 2011-06-27 | $18.62 | $28.00 | 110,200 | — | — |
| 2011-06-24 | $18.45 | $27.75 | 271,700 | — | — |
| 2011-06-23 | $18.18 | $27.34 | 66,600 | — | — |
| 2011-06-22 | $18.08 | $27.19 | 43,300 | — | — |
| 2011-06-21 | $18.31 | $27.54 | 92,100 | — | — |
| 2011-06-20 | $18.22 | $27.40 | 15,000 | — | — |
| 2011-06-17 | $18.09 | $27.01 | 93,900 | — | — |
| 2011-06-16 | $18.05 | $26.95 | 77,700 | — | — |
| 2011-06-15 | $18.05 | $26.95 | 78,100 | — | — |
| 2011-06-14 | $18.32 | $27.35 | 67,400 | — | — |
| 2011-06-13 | $18.21 | $27.19 | 62,900 | — | — |
| 2011-06-10 | $18.20 | $27.17 | 62,200 | — | — |
| 2011-06-09 | $18.41 | $27.49 | 44,900 | — | — |
| 2011-06-08 | $18.44 | $27.53 | 63,300 | — | — |
| 2011-06-07 | $18.44 | $27.53 | 61,900 | — | — |
| 2011-06-06 | $18.30 | $27.32 | 182,600 | — | — |
| 2011-06-03 | $18.25 | $27.25 | 81,300 | — | — |
| 2011-06-02 | $18.33 | $27.37 | 76,700 | — | — |
| 2011-06-01 | $18.30 | $27.32 | 85,200 | — | — |
| 2011-05-31 | $18.67 | $27.88 | 70,900 | — | — |
| 2011-05-27 | $18.58 | $27.74 | 28,500 | — | — |
| 2011-05-26 | $18.52 | $27.65 | 35,900 | — | — |
| 2011-05-25 | $18.57 | $27.73 | 52,200 | — | — |
| 2011-05-24 | $18.34 | $27.38 | 72,900 | — | — |
| 2011-05-23 | $18.33 | $27.37 | 105,500 | — | — |
| 2011-05-20 | $18.45 | $27.55 | 55,900 | — | — |
| 2011-05-19 | $18.59 | $27.76 | 51,800 | — | — |
| 2011-05-18 | $18.46 | $27.56 | 120,900 | — | — |
| 2011-05-17 | $18.61 | $27.59 | 129,200 | — | — |
| 2011-05-16 | $18.88 | $27.99 | 109,100 | — | — |
| 2011-05-13 | $18.80 | $27.87 | 85,400 | — | — |
| 2011-05-12 | $19.03 | $28.22 | 83,000 | — | — |
| 2011-05-11 | $18.65 | $27.65 | 95,500 | — | — |
| 2011-05-10 | $18.98 | $28.14 | 126,300 | — | — |
| 2011-05-09 | $18.76 | $27.82 | 132,000 | — | — |
| 2011-05-06 | $18.21 | $27.00 | 120,600 | — | — |
| 2011-05-05 | $17.99 | $26.67 | 444,700 | — | — |
| 2011-05-04 | $18.44 | $27.34 | 61,000 | — | — |
| 2011-05-03 | $18.46 | $27.37 | 50,000 | — | — |
| 2011-05-02 | $18.42 | $27.31 | 91,000 | — | — |
| 2011-04-29 | $18.81 | $27.89 | 100,000 | — | — |
| 2011-04-28 | $18.66 | $27.67 | 55,200 | — | — |
| 2011-04-27 | $18.57 | $27.53 | 39,700 | — | — |
| 2011-04-26 | $18.58 | $27.55 | 73,800 | — | — |
| 2011-04-25 | $18.37 | $27.24 | 58,600 | — | — |
| 2011-04-21 | $18.26 | $27.07 | 59,600 | — | — |
| 2011-04-20 | $18.23 | $27.03 | 126,700 | — | — |
| 2011-04-19 | $18.23 | $27.03 | 47,900 | — | — |
| 2011-04-18 | $18.47 | $27.19 | 126,700 | — | — |
| 2011-04-15 | $18.51 | $27.25 | 110,400 | — | — |
| 2011-04-14 | $18.44 | $27.15 | 99,200 | — | — |
| 2011-04-13 | $18.30 | $26.94 | 97,700 | — | — |
| 2011-04-12 | $18.45 | $27.16 | 138,800 | — | — |
| 2011-04-11 | $18.46 | $27.18 | 117,900 | — | — |
| 2011-04-08 | $18.72 | $27.56 | 102,900 | — | — |
| 2011-04-07 | $18.74 | $27.59 | 105,600 | — | — |
| 2011-04-06 | $18.80 | $27.68 | 185,500 | — | — |
| 2011-04-05 | $18.70 | $27.53 | 104,600 | — | — |
| 2011-04-04 | $18.54 | $27.30 | 134,300 | — | — |
| 2011-04-01 | $18.73 | $27.58 | 257,400 | — | — |
| 2011-03-31 | $18.45 | $27.16 | 226,200 | — | — |
| 2011-03-30 | $18.45 | $27.16 | 138,800 | — | — |
| 2011-03-29 | $18.39 | $27.07 | 119,300 | — | — |
| 2011-03-28 | $18.26 | $26.88 | 137,800 | — | — |
| 2011-03-25 | $18.24 | $26.85 | 96,100 | — | — |
| 2011-03-24 | $18.30 | $26.94 | 154,400 | — | — |
| 2011-03-23 | $18.26 | $26.88 | 224,800 | — | — |
| 2011-03-22 | $18.27 | $26.90 | 320,400 | — | — |
| 2011-03-21 | $19.08 | $27.90 | 109,700 | — | — |
| 2011-03-18 | $19.19 | $28.06 | 64,200 | — | — |
| 2011-03-17 | $18.82 | $27.52 | 64,000 | — | — |
| 2011-03-16 | $18.59 | $27.18 | 132,300 | — | — |
| 2011-03-15 | $19.12 | $27.96 | 124,200 | — | — |
| 2011-03-14 | $19.39 | $28.35 | 63,500 | — | — |
| 2011-03-11 | $19.36 | $28.31 | 124,300 | — | — |
| 2011-03-10 | $18.96 | $27.72 | 168,900 | — | — |
| 2011-03-09 | $19.23 | $28.12 | 45,900 | — | — |
| 2011-03-08 | $19.34 | $28.28 | 44,600 | — | — |
| 2011-03-07 | $19.25 | $28.15 | 70,800 | — | — |
| 2011-03-04 | $19.48 | $28.48 | 38,000 | — | — |
| 2011-03-03 | $19.63 | $28.70 | 33,700 | — | — |
| 2011-03-02 | $19.46 | $28.45 | 50,300 | — | — |
| 2011-03-01 | $19.26 | $28.16 | 62,900 | — | — |
| 2011-02-28 | $19.70 | $28.81 | 76,200 | — | — |
| 2011-02-25 | $19.39 | $28.35 | 55,500 | — | — |
| 2011-02-24 | $19.26 | $28.16 | 97,900 | — | — |
| 2011-02-23 | $19.17 | $28.03 | 54,900 | — | — |
| 2011-02-22 | $19.30 | $28.22 | 83,100 | — | — |
| 2011-02-18 | $19.66 | $28.75 | 59,100 | — | — |
| 2011-02-17 | $19.67 | $28.76 | 55,400 | — | — |
| 2011-02-16 | $19.71 | $28.64 | 71,300 | — | — |
| 2011-02-15 | $19.57 | $28.43 | 45,500 | — | — |
| 2011-02-14 | $19.45 | $28.26 | 66,500 | — | — |
| 2011-02-11 | $19.44 | $28.25 | 40,600 | — | — |
| 2011-02-10 | $19.36 | $28.13 | 43,600 | — | — |
| 2011-02-09 | $19.45 | $28.26 | 29,100 | — | — |
| 2011-02-08 | $19.28 | $28.01 | 51,400 | — | — |
| 2011-02-07 | $19.69 | $28.61 | 50,800 | — | — |
| 2011-02-04 | $19.71 | $28.64 | 71,300 | — | — |
| 2011-02-03 | $19.26 | $27.98 | 69,900 | — | — |
| 2011-02-02 | $19.52 | $28.36 | 105,100 | — | — |
| 2011-02-01 | $19.31 | $28.06 | 115,200 | — | — |
| 2011-01-31 | $19.54 | $28.39 | 182,100 | — | — |
| 2011-01-28 | $18.73 | $27.21 | 108,000 | — | — |
| 2011-01-27 | $19.29 | $28.03 | 102,700 | — | — |
| 2011-01-26 | $18.84 | $27.37 | 53,500 | — | — |
| 2011-01-25 | $18.65 | $27.10 | 55,700 | — | — |
| 2011-01-24 | $18.41 | $26.75 | 38,800 | — | — |
| 2011-01-21 | $18.06 | $26.24 | 64,900 | — | — |
| 2011-01-20 | $17.86 | $25.95 | 179,300 | — | — |
| 2011-01-19 | $18.66 | $27.11 | 136,400 | — | — |
| 2011-01-18 | $19.25 | $27.97 | 21,800 | — | — |
| 2011-01-14 | $19.30 | $27.86 | 77,900 | — | — |
| 2011-01-13 | $18.95 | $27.36 | 76,000 | — | — |
| 2011-01-12 | $18.87 | $27.24 | 108,500 | — | — |
| 2011-01-11 | $18.62 | $26.88 | 56,600 | — | — |
| 2011-01-10 | $18.38 | $26.53 | 165,200 | — | — |
| 2011-01-07 | $18.12 | $26.16 | 50,800 | — | — |
| 2011-01-06 | $18.17 | $26.23 | 51,600 | — | — |
| 2011-01-05 | $18.32 | $26.45 | 59,500 | — | — |
| 2011-01-04 | $18.27 | $26.37 | 72,900 | — | — |
| 2011-01-03 | $18.48 | $26.50 | 122,700 | — | — |