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
- 2009-10-08 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 | $25.49 | $25.49 | 56,400 | — | — |
| 2011-12-29 | $25.50 | $25.50 | 98,800 | — | — |
| 2011-12-28 | $25.80 | $25.80 | 107,600 | — | — |
| 2011-12-27 | $25.38 | $25.38 | 103,100 | — | — |
| 2011-12-23 | $24.72 | $24.72 | 95,900 | — | — |
| 2011-12-22 | $24.38 | $24.38 | 85,800 | — | — |
| 2011-12-21 | $24.29 | $24.29 | 146,400 | — | — |
| 2011-12-20 | $23.22 | $23.22 | 231,100 | — | — |
| 2011-12-19 | $22.79 | $22.79 | 130,100 | — | — |
| 2011-12-16 | $23.62 | $23.62 | 157,900 | — | — |
| 2011-12-15 | $24.01 | $24.01 | 138,600 | — | — |
| 2011-12-14 | $24.11 | $24.11 | 176,600 | — | — |
| 2011-12-13 | $23.90 | $23.90 | 185,200 | — | — |
| 2011-12-12 | $24.17 | $24.17 | 97,400 | — | — |
| 2011-12-09 | $24.37 | $24.37 | 77,800 | — | — |
| 2011-12-08 | $23.18 | $23.18 | 45,300 | — | — |
| 2011-12-07 | $23.96 | $23.96 | 73,800 | — | — |
| 2011-12-06 | $24.40 | $24.40 | 126,200 | — | — |
| 2011-12-05 | $24.69 | $24.69 | 321,000 | — | — |
| 2011-12-02 | $23.61 | $23.61 | 142,800 | — | — |
| 2011-12-01 | $23.17 | $23.17 | 124,100 | — | — |
| 2011-11-30 | $23.53 | $23.53 | 227,600 | — | — |
| 2011-11-29 | $22.66 | $22.66 | 183,200 | — | — |
| 2011-11-28 | $22.11 | $22.11 | 92,500 | — | — |
| 2011-11-25 | $20.73 | $20.73 | 34,900 | — | — |
| 2011-11-23 | $20.96 | $20.96 | 120,200 | — | — |
| 2011-11-22 | $21.36 | $21.36 | 90,900 | — | — |
| 2011-11-21 | $21.25 | $21.25 | 74,100 | — | — |
| 2011-11-18 | $21.93 | $21.93 | 80,000 | — | — |
| 2011-11-17 | $22.21 | $22.21 | 109,900 | — | — |
| 2011-11-16 | $22.50 | $22.50 | 123,300 | — | — |
| 2011-11-15 | $22.75 | $22.75 | 239,400 | — | — |
| 2011-11-14 | $21.73 | $21.73 | 120,100 | — | — |
| 2011-11-11 | $21.84 | $21.84 | 59,200 | — | — |
| 2011-11-10 | $21.58 | $21.58 | 77,300 | — | — |
| 2011-11-09 | $21.50 | $21.50 | 97,800 | — | — |
| 2011-11-08 | $22.81 | $22.81 | 124,000 | — | — |
| 2011-11-07 | $22.39 | $22.39 | 62,900 | — | — |
| 2011-11-04 | $22.14 | $22.14 | 140,100 | — | — |
| 2011-11-03 | $22.89 | $22.89 | 162,900 | — | — |
| 2011-11-02 | $22.16 | $22.16 | 96,000 | — | — |
| 2011-11-01 | $21.72 | $21.72 | 171,800 | — | — |
| 2011-10-31 | $21.80 | $21.80 | 142,200 | — | — |
| 2011-10-28 | $22.49 | $22.49 | 162,300 | — | — |
| 2011-10-27 | $22.86 | $22.86 | 261,200 | — | — |
| 2011-10-26 | $21.71 | $21.71 | 254,000 | — | — |
| 2011-10-25 | $22.29 | $22.29 | 176,200 | — | — |
| 2011-10-24 | $22.49 | $22.49 | 186,900 | — | — |
| 2011-10-21 | $23.00 | $23.00 | 338,500 | — | — |
| 2011-10-20 | $22.97 | $22.97 | 187,100 | — | — |
| 2011-10-19 | $22.69 | $22.69 | 271,000 | — | — |
| 2011-10-18 | $22.48 | $22.48 | 281,500 | — | — |
| 2011-10-17 | $22.15 | $22.15 | 157,200 | — | — |
| 2011-10-14 | $22.76 | $22.76 | 282,700 | — | — |
| 2011-10-13 | $22.10 | $22.10 | 354,800 | — | — |
| 2011-10-12 | $20.48 | $20.48 | 247,000 | — | — |
| 2011-10-11 | $19.82 | $19.82 | 367,400 | — | — |
| 2011-10-10 | $19.46 | $19.46 | 443,100 | — | — |
| 2011-10-07 | $19.60 | $19.60 | 167,800 | — | — |
| 2011-10-06 | $19.80 | $19.80 | 279,000 | — | — |
| 2011-10-05 | $20.67 | $20.67 | 199,100 | — | — |
| 2011-10-04 | $20.23 | $20.23 | 200,100 | — | — |
| 2011-10-03 | $18.00 | $18.00 | 226,900 | — | — |
| 2011-09-30 | $17.56 | $17.56 | 106,400 | — | — |
| 2011-09-29 | $18.11 | $18.11 | 174,900 | — | — |
| 2011-09-28 | $18.10 | $18.10 | 181,600 | — | — |
| 2011-09-27 | $18.86 | $18.86 | 149,600 | — | — |
| 2011-09-26 | $18.62 | $18.62 | 295,200 | — | — |
| 2011-09-23 | $18.98 | $18.98 | 302,300 | — | — |
| 2011-09-22 | $18.93 | $18.93 | 240,800 | — | — |
| 2011-09-21 | $18.26 | $18.26 | 139,500 | — | — |
| 2011-09-20 | $18.64 | $18.64 | 139,700 | — | — |
| 2011-09-19 | $19.68 | $19.68 | 144,400 | — | — |
| 2011-09-16 | $19.91 | $19.91 | 100,700 | — | — |
| 2011-09-15 | $20.09 | $20.09 | 102,400 | — | — |
| 2011-09-14 | $20.15 | $20.15 | 126,700 | — | — |
| 2011-09-13 | $20.11 | $20.11 | 145,800 | — | — |
| 2011-09-12 | $20.01 | $20.01 | 199,000 | — | — |
| 2011-09-09 | $19.81 | $19.81 | 223,900 | — | — |
| 2011-09-08 | $20.35 | $20.35 | 143,700 | — | — |
| 2011-09-07 | $20.38 | $20.38 | 408,300 | — | — |
| 2011-09-06 | $19.38 | $19.38 | 185,200 | — | — |
| 2011-09-02 | $19.15 | $19.15 | 199,900 | — | — |
| 2011-09-01 | $19.36 | $19.36 | 359,800 | — | — |
| 2011-08-31 | $20.20 | $20.20 | 246,300 | — | — |
| 2011-08-30 | $20.51 | $20.51 | 178,900 | — | — |
| 2011-08-29 | $20.41 | $20.41 | 177,800 | — | — |
| 2011-08-26 | $19.90 | $19.90 | 110,800 | — | — |
| 2011-08-25 | $19.33 | $19.33 | 356,700 | — | — |
| 2011-08-24 | $19.39 | $19.39 | 301,700 | — | — |
| 2011-08-23 | $19.37 | $19.37 | 358,800 | — | — |
| 2011-08-22 | $17.84 | $17.84 | 115,600 | — | — |
| 2011-08-19 | $17.74 | $17.74 | 200,700 | — | — |
| 2011-08-18 | $17.91 | $17.91 | 181,300 | — | — |
| 2011-08-17 | $19.44 | $19.44 | 135,100 | — | — |
| 2011-08-16 | $19.35 | $19.35 | 156,000 | — | — |
| 2011-08-15 | $19.58 | $19.58 | 198,400 | — | — |
| 2011-08-12 | $18.99 | $18.99 | 460,400 | — | — |
| 2011-08-11 | $17.75 | $17.75 | 247,800 | — | — |
| 2011-08-10 | $17.69 | $17.69 | 974,600 | — | — |
| 2011-08-09 | $16.13 | $16.13 | 473,700 | — | — |
| 2011-08-08 | $16.07 | $16.07 | 378,800 | — | — |
| 2011-08-05 | $16.62 | $16.62 | 109,600 | — | — |
| 2011-08-04 | $16.67 | $16.67 | 141,700 | — | — |
| 2011-08-03 | $17.15 | $17.15 | 73,900 | — | — |
| 2011-08-02 | $16.73 | $16.73 | 117,100 | — | — |
| 2011-08-01 | $17.09 | $17.09 | 103,900 | — | — |
| 2011-07-29 | $17.06 | $17.06 | 81,200 | — | — |
| 2011-07-28 | $16.92 | $16.92 | 54,300 | — | — |
| 2011-07-27 | $16.10 | $16.10 | 98,100 | — | — |
| 2011-07-26 | $16.38 | $16.38 | 86,300 | — | — |
| 2011-07-25 | $16.60 | $16.60 | 52,300 | — | — |
| 2011-07-22 | $16.77 | $16.77 | 20,400 | — | — |
| 2011-07-21 | $16.82 | $16.82 | 36,100 | — | — |
| 2011-07-20 | $16.64 | $16.64 | 42,600 | — | — |
| 2011-07-19 | $16.49 | $16.49 | 36,400 | — | — |
| 2011-07-18 | $16.28 | $16.28 | 42,600 | — | — |
| 2011-07-15 | $16.47 | $16.47 | 88,100 | — | — |
| 2011-07-14 | $16.50 | $16.50 | 54,000 | — | — |
| 2011-07-13 | $16.55 | $16.55 | 25,600 | — | — |
| 2011-07-12 | $16.28 | $16.28 | 32,500 | — | — |
| 2011-07-11 | $16.14 | $16.14 | 32,100 | — | — |
| 2011-07-08 | $16.42 | $16.42 | 77,400 | — | — |
| 2011-07-07 | $16.50 | $16.50 | 166,000 | — | — |
| 2011-07-06 | $16.32 | $16.32 | 132,400 | — | — |
| 2011-07-05 | $16.54 | $16.54 | 122,600 | — | — |
| 2011-07-01 | $16.81 | $16.81 | 115,000 | — | — |
| 2011-06-30 | $16.20 | $16.20 | 59,700 | — | — |
| 2011-06-29 | $16.13 | $16.13 | 71,300 | — | — |
| 2011-06-28 | $16.20 | $16.20 | 47,300 | — | — |
| 2011-06-27 | $15.89 | $15.89 | 76,400 | — | — |
| 2011-06-24 | $15.75 | $15.75 | 230,400 | — | — |
| 2011-06-23 | $15.68 | $15.68 | 58,600 | — | — |
| 2011-06-22 | $15.48 | $15.48 | 65,100 | — | — |
| 2011-06-21 | $15.85 | $15.85 | 64,600 | — | — |
| 2011-06-20 | $15.41 | $15.41 | 68,300 | — | — |
| 2011-06-17 | $14.92 | $14.92 | 206,600 | — | — |
| 2011-06-16 | $15.19 | $15.19 | 155,100 | — | — |
| 2011-06-15 | $15.50 | $15.50 | 119,900 | — | — |
| 2011-06-14 | $16.14 | $16.14 | 102,200 | — | — |
| 2011-06-13 | $15.97 | $15.97 | 174,000 | — | — |
| 2011-06-10 | $16.15 | $16.15 | 69,500 | — | — |
| 2011-06-09 | $16.30 | $16.30 | 34,500 | — | — |
| 2011-06-08 | $16.28 | $16.28 | 144,400 | — | — |
| 2011-06-07 | $16.49 | $16.49 | 50,400 | — | — |
| 2011-06-06 | $16.50 | $16.50 | 75,700 | — | — |
| 2011-06-03 | $16.52 | $16.52 | 46,200 | — | — |
| 2011-06-02 | $16.88 | $16.88 | 64,000 | — | — |
| 2011-06-01 | $17.12 | $17.12 | 168,400 | — | — |
| 2011-05-31 | $17.41 | $17.41 | 197,600 | — | — |
| 2011-05-27 | $16.79 | $16.79 | 42,200 | — | — |
| 2011-05-26 | $16.94 | $16.94 | 47,300 | — | — |
| 2011-05-25 | $16.48 | $16.48 | 76,100 | — | — |
| 2011-05-24 | $16.45 | $16.45 | 96,100 | — | — |
| 2011-05-23 | $16.53 | $16.53 | 106,600 | — | — |
| 2011-05-20 | $16.52 | $16.52 | 70,600 | — | — |
| 2011-05-19 | $16.63 | $16.63 | 52,100 | — | — |
| 2011-05-18 | $16.68 | $16.68 | 35,800 | — | — |
| 2011-05-17 | $16.44 | $16.44 | 77,400 | — | — |
| 2011-05-16 | $16.50 | $16.50 | 107,500 | — | — |
| 2011-05-13 | $16.81 | $16.81 | 80,400 | — | — |
| 2011-05-12 | $17.20 | $17.20 | 113,000 | — | — |
| 2011-05-11 | $17.17 | $17.17 | 77,300 | — | — |
| 2011-05-10 | $17.53 | $17.53 | 165,600 | — | — |
| 2011-05-09 | $17.19 | $17.19 | 193,000 | — | — |
| 2011-05-06 | $17.01 | $17.01 | 2,023,500 | — | — |
| 2011-05-05 | $16.00 | $16.00 | 366,100 | — | — |
| 2011-05-04 | $16.34 | $16.34 | 174,000 | — | — |
| 2011-05-03 | $16.82 | $16.82 | 182,000 | — | — |
| 2011-05-02 | $18.23 | $18.23 | 118,000 | — | — |
| 2011-04-29 | $18.32 | $18.32 | 73,000 | — | — |
| 2011-04-28 | $18.26 | $18.26 | 45,800 | — | — |
| 2011-04-27 | $18.25 | $18.25 | 90,700 | — | — |
| 2011-04-26 | $18.31 | $18.31 | 77,100 | — | — |
| 2011-04-25 | $18.35 | $18.35 | 60,900 | — | — |
| 2011-04-21 | $18.25 | $18.25 | 260,500 | — | — |
| 2011-04-20 | $17.95 | $17.95 | 67,700 | — | — |
| 2011-04-19 | $17.90 | $17.90 | 127,500 | — | — |
| 2011-04-18 | $17.90 | $17.90 | 98,300 | — | — |
| 2011-04-15 | $17.88 | $17.88 | 188,100 | — | — |
| 2011-04-14 | $17.74 | $17.74 | 188,400 | — | — |
| 2011-04-13 | $17.08 | $17.08 | 188,700 | — | — |
| 2011-04-12 | $16.50 | $16.50 | 228,900 | — | — |
| 2011-04-11 | $16.59 | $16.59 | 197,500 | — | — |
| 2011-04-08 | $16.44 | $16.44 | 148,900 | — | — |
| 2011-04-07 | $16.65 | $16.65 | 74,000 | — | — |
| 2011-04-06 | $16.78 | $16.78 | 96,400 | — | — |
| 2011-04-05 | $16.88 | $16.88 | 111,100 | — | — |
| 2011-04-04 | $16.85 | $16.85 | 135,100 | — | — |
| 2011-04-01 | $17.10 | $17.10 | 106,600 | — | — |
| 2011-03-31 | $17.21 | $17.21 | 154,600 | — | — |
| 2011-03-30 | $17.20 | $17.20 | 154,000 | — | — |
| 2011-03-29 | $17.14 | $17.14 | 162,500 | — | — |
| 2011-03-28 | $17.11 | $17.11 | 72,500 | — | — |
| 2011-03-25 | $17.11 | $17.11 | 78,300 | — | — |
| 2011-03-24 | $17.03 | $17.03 | 36,000 | — | — |
| 2011-03-23 | $17.00 | $17.00 | 77,200 | — | — |
| 2011-03-22 | $17.01 | $17.01 | 303,200 | — | — |
| 2011-03-21 | $16.98 | $16.98 | 121,700 | — | — |
| 2011-03-18 | $16.48 | $16.48 | 140,000 | — | — |
| 2011-03-17 | $16.32 | $16.32 | 73,200 | — | — |
| 2011-03-16 | $16.19 | $16.19 | 183,200 | — | — |
| 2011-03-15 | $16.31 | $16.31 | 826,000 | — | — |
| 2011-03-14 | $15.43 | $15.43 | 268,300 | — | — |
| 2011-03-11 | $15.26 | $15.26 | 44,500 | — | — |
| 2011-03-10 | $14.97 | $14.97 | 66,600 | — | — |
| 2011-03-09 | $15.44 | $15.44 | 12,600 | — | — |
| 2011-03-08 | $15.47 | $15.47 | 60,000 | — | — |
| 2011-03-07 | $15.17 | $15.17 | 107,600 | — | — |
| 2011-03-04 | $15.46 | $15.46 | 52,300 | — | — |
| 2011-03-03 | $15.28 | $15.28 | 141,300 | — | — |
| 2011-03-02 | $15.00 | $15.00 | 109,200 | — | — |
| 2011-03-01 | $14.79 | $14.79 | 34,300 | — | — |
| 2011-02-28 | $15.09 | $15.09 | 65,000 | — | — |
| 2011-02-25 | $15.08 | $15.08 | 55,300 | — | — |
| 2011-02-24 | $15.00 | $15.00 | 151,200 | — | — |
| 2011-02-23 | $14.64 | $14.64 | 44,600 | — | — |
| 2011-02-22 | $14.94 | $14.94 | 55,800 | — | — |
| 2011-02-18 | $15.25 | $15.25 | 93,600 | — | — |
| 2011-02-17 | $15.10 | $15.10 | 91,000 | — | — |
| 2011-02-16 | $15.10 | $15.10 | 51,600 | — | — |
| 2011-02-15 | $15.06 | $15.06 | 102,500 | — | — |
| 2011-02-14 | $15.10 | $15.10 | 107,100 | — | — |
| 2011-02-11 | $15.13 | $15.13 | 272,600 | — | — |
| 2011-02-10 | $14.99 | $14.99 | 17,900 | — | — |
| 2011-02-09 | $15.00 | $15.00 | 24,800 | — | — |
| 2011-02-08 | $15.04 | $15.04 | 85,800 | — | — |
| 2011-02-07 | $15.00 | $15.00 | 102,200 | — | — |
| 2011-02-04 | $14.75 | $14.75 | 45,500 | — | — |
| 2011-02-03 | $14.70 | $14.70 | 33,000 | — | — |
| 2011-02-02 | $14.57 | $14.57 | 15,900 | — | — |
| 2011-02-01 | $14.60 | $14.60 | 44,000 | — | — |
| 2011-01-31 | $14.29 | $14.29 | 95,600 | — | — |
| 2011-01-28 | $14.71 | $14.71 | 90,700 | — | — |
| 2011-01-27 | $15.05 | $15.05 | 121,300 | — | — |
| 2011-01-26 | $15.11 | $15.11 | 70,400 | — | — |
| 2011-01-25 | $15.00 | $15.00 | 39,900 | — | — |
| 2011-01-24 | $14.99 | $14.99 | 84,900 | — | — |
| 2011-01-21 | $14.73 | $14.73 | 52,400 | — | — |
| 2011-01-20 | $14.61 | $14.61 | 55,900 | — | — |
| 2011-01-19 | $15.00 | $15.00 | 59,300 | — | — |
| 2011-01-18 | $15.25 | $15.25 | 53,600 | — | — |
| 2011-01-14 | $15.25 | $15.25 | 133,300 | — | — |
| 2011-01-13 | $15.10 | $15.10 | 65,900 | — | — |
| 2011-01-12 | $14.99 | $14.99 | 212,900 | — | — |
| 2011-01-11 | $13.85 | $13.85 | 119,300 | — | — |
| 2011-01-10 | $13.68 | $13.68 | 52,700 | — | — |
| 2011-01-07 | $13.60 | $13.60 | 57,300 | — | — |
| 2011-01-06 | $13.52 | $13.52 | 31,700 | — | — |
| 2011-01-05 | $13.50 | $13.50 | 51,100 | — | — |
| 2011-01-04 | $13.40 | $13.40 | 64,400 | — | — |
| 2011-01-03 | $13.64 | $13.64 | 52,000 | — | — |