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
- 1994-08-02 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 | $15.73 | $16.33 | 109,800 | — | — |
| 2011-12-29 | $15.75 | $16.35 | 35,900 | — | — |
| 2011-12-28 | $15.65 | $16.25 | 64,800 | — | — |
| 2011-12-27 | $16.23 | $16.85 | 41,300 | — | — |
| 2011-12-23 | $16.06 | $16.67 | 55,600 | — | — |
| 2011-12-22 | $16.12 | $16.73 | 38,700 | — | — |
| 2011-12-21 | $16.01 | $16.62 | 51,900 | — | — |
| 2011-12-20 | $15.81 | $16.41 | 70,000 | — | — |
| 2011-12-19 | $15.30 | $15.88 | 63,100 | — | — |
| 2011-12-16 | $15.67 | $16.27 | 138,500 | — | — |
| 2011-12-15 | $15.64 | $16.24 | 39,400 | — | — |
| 2011-12-14 | $15.23 | $15.81 | 77,500 | — | — |
| 2011-12-13 | $15.42 | $16.01 | 80,700 | — | — |
| 2011-12-12 | $16.13 | $16.74 | 82,100 | — | — |
| 2011-12-09 | $16.49 | $17.12 | 126,400 | — | — |
| 2011-12-08 | $15.68 | $16.28 | 100,400 | — | — |
| 2011-12-07 | $16.32 | $16.94 | 51,500 | — | — |
| 2011-12-06 | $16.42 | $17.04 | 93,800 | — | — |
| 2011-12-05 | $16.14 | $16.75 | 92,800 | — | — |
| 2011-12-02 | $15.98 | $16.59 | 74,200 | — | — |
| 2011-12-01 | $15.35 | $15.93 | 185,200 | — | — |
| 2011-11-30 | $16.09 | $16.58 | 163,500 | — | — |
| 2011-11-29 | $15.01 | $15.47 | 70,100 | — | — |
| 2011-11-28 | $15.19 | $15.65 | 110,000 | — | — |
| 2011-11-25 | $14.83 | $15.28 | 70,400 | — | — |
| 2011-11-23 | $14.94 | $15.39 | 95,000 | — | — |
| 2011-11-22 | $15.38 | $15.85 | 99,100 | — | — |
| 2011-11-21 | $15.43 | $15.90 | 105,900 | — | — |
| 2011-11-18 | $15.65 | $16.12 | 64,900 | — | — |
| 2011-11-17 | $15.60 | $16.07 | 91,000 | — | — |
| 2011-11-16 | $15.80 | $16.28 | 156,200 | — | — |
| 2011-11-15 | $16.50 | $17.00 | 94,900 | — | — |
| 2011-11-14 | $16.52 | $17.02 | 159,400 | — | — |
| 2011-11-11 | $17.04 | $17.56 | 125,400 | — | — |
| 2011-11-10 | $17.09 | $17.61 | 181,500 | — | — |
| 2011-11-09 | $17.02 | $17.54 | 369,100 | — | — |
| 2011-11-08 | $19.29 | $19.87 | 115,400 | — | — |
| 2011-11-07 | $19.29 | $19.87 | 97,000 | — | — |
| 2011-11-04 | $19.66 | $20.26 | 90,500 | — | — |
| 2011-11-03 | $19.93 | $20.53 | 132,400 | — | — |
| 2011-11-02 | $19.85 | $20.45 | 75,500 | — | — |
| 2011-11-01 | $19.31 | $19.90 | 115,200 | — | — |
| 2011-10-31 | $20.44 | $21.06 | 57,200 | — | — |
| 2011-10-28 | $20.54 | $21.16 | 64,600 | — | — |
| 2011-10-27 | $20.93 | $21.56 | 129,300 | — | — |
| 2011-10-26 | $20.37 | $20.99 | 105,900 | — | — |
| 2011-10-25 | $19.55 | $20.14 | 109,400 | — | — |
| 2011-10-24 | $20.25 | $20.86 | 129,800 | — | — |
| 2011-10-21 | $19.56 | $20.15 | 110,100 | — | — |
| 2011-10-20 | $19.50 | $20.09 | 98,300 | — | — |
| 2011-10-19 | $19.20 | $19.78 | 96,100 | — | — |
| 2011-10-18 | $19.37 | $19.96 | 131,200 | — | — |
| 2011-10-17 | $18.51 | $19.07 | 84,500 | — | — |
| 2011-10-14 | $18.92 | $19.49 | 68,300 | — | — |
| 2011-10-13 | $18.26 | $18.81 | 66,700 | — | — |
| 2011-10-12 | $18.45 | $19.01 | 105,900 | — | — |
| 2011-10-11 | $18.39 | $18.95 | 94,300 | — | — |
| 2011-10-10 | $18.33 | $18.89 | 46,700 | — | — |
| 2011-10-07 | $17.80 | $18.34 | 68,000 | — | — |
| 2011-10-06 | $18.52 | $19.08 | 54,000 | — | — |
| 2011-10-05 | $17.81 | $18.35 | 92,800 | — | — |
| 2011-10-04 | $18.10 | $18.65 | 125,700 | — | — |
| 2011-10-03 | $16.57 | $17.07 | 106,700 | — | — |
| 2011-09-30 | $17.35 | $17.88 | 66,400 | — | — |
| 2011-09-29 | $18.01 | $18.56 | 97,500 | — | — |
| 2011-09-28 | $17.40 | $17.93 | 67,300 | — | — |
| 2011-09-27 | $18.04 | $18.59 | 111,000 | — | — |
| 2011-09-26 | $17.92 | $18.46 | 124,600 | — | — |
| 2011-09-23 | $17.40 | $17.93 | 63,100 | — | — |
| 2011-09-22 | $17.28 | $17.80 | 119,200 | — | — |
| 2011-09-21 | $17.67 | $18.21 | 75,000 | — | — |
| 2011-09-20 | $18.48 | $19.04 | 78,900 | — | — |
| 2011-09-19 | $18.89 | $19.46 | 55,500 | — | — |
| 2011-09-16 | $19.00 | $19.58 | 100,300 | — | — |
| 2011-09-15 | $19.48 | $20.07 | 73,400 | — | — |
| 2011-09-14 | $19.06 | $19.64 | 88,000 | — | — |
| 2011-09-13 | $18.74 | $19.31 | 77,900 | — | — |
| 2011-09-12 | $18.07 | $18.62 | 86,300 | — | — |
| 2011-09-09 | $18.20 | $18.75 | 141,600 | — | — |
| 2011-09-08 | $18.75 | $19.32 | 84,200 | — | — |
| 2011-09-07 | $19.30 | $19.89 | 146,300 | — | — |
| 2011-09-06 | $18.95 | $19.52 | 130,200 | — | — |
| 2011-09-02 | $18.74 | $19.31 | 96,500 | — | — |
| 2011-09-01 | $18.97 | $19.55 | 137,900 | — | — |
| 2011-08-31 | $19.43 | $20.02 | 118,900 | — | — |
| 2011-08-30 | $19.74 | $20.34 | 187,900 | — | — |
| 2011-08-29 | $19.90 | $20.50 | 155,000 | — | — |
| 2011-08-26 | $18.96 | $19.53 | 133,400 | — | — |
| 2011-08-25 | $18.70 | $19.27 | 116,000 | — | — |
| 2011-08-24 | $19.23 | $19.81 | 163,200 | — | — |
| 2011-08-23 | $18.89 | $19.46 | 175,000 | — | — |
| 2011-08-22 | $17.85 | $18.39 | 124,300 | — | — |
| 2011-08-19 | $17.50 | $18.03 | 162,000 | — | — |
| 2011-08-18 | $17.44 | $17.97 | 82,400 | — | — |
| 2011-08-17 | $17.89 | $18.43 | 99,800 | — | — |
| 2011-08-16 | $18.12 | $18.55 | 62,900 | — | — |
| 2011-08-15 | $18.19 | $18.62 | 565,300 | — | — |
| 2011-08-12 | $17.51 | $17.92 | 83,600 | — | — |
| 2011-08-11 | $17.48 | $17.89 | 77,200 | — | — |
| 2011-08-10 | $16.41 | $16.80 | 101,200 | — | — |
| 2011-08-09 | $16.80 | $17.19 | 107,800 | — | — |
| 2011-08-08 | $15.56 | $15.93 | 106,800 | — | — |
| 2011-08-05 | $16.50 | $16.89 | 74,200 | — | — |
| 2011-08-04 | $16.08 | $16.46 | 78,700 | — | — |
| 2011-08-03 | $16.58 | $16.97 | 54,600 | — | — |
| 2011-08-02 | $16.15 | $16.53 | 63,800 | — | — |
| 2011-08-01 | $16.63 | $17.02 | 44,700 | — | — |
| 2011-07-29 | $16.38 | $16.76 | 36,100 | — | — |
| 2011-07-28 | $16.09 | $16.47 | 38,500 | — | — |
| 2011-07-27 | $16.06 | $16.44 | 76,500 | — | — |
| 2011-07-26 | $16.77 | $17.16 | 57,100 | — | — |
| 2011-07-25 | $17.16 | $17.56 | 43,700 | — | — |
| 2011-07-22 | $17.61 | $18.02 | 68,700 | — | — |
| 2011-07-21 | $17.85 | $18.27 | 61,100 | — | — |
| 2011-07-20 | $17.89 | $18.31 | 31,600 | — | — |
| 2011-07-19 | $18.00 | $18.42 | 58,500 | — | — |
| 2011-07-18 | $17.96 | $18.38 | 33,500 | — | — |
| 2011-07-15 | $17.89 | $18.31 | 40,600 | — | — |
| 2011-07-14 | $17.82 | $18.24 | 63,000 | — | — |
| 2011-07-13 | $17.93 | $18.35 | 75,600 | — | — |
| 2011-07-12 | $17.84 | $18.26 | 45,700 | — | — |
| 2011-07-11 | $18.00 | $18.42 | 27,100 | — | — |
| 2011-07-08 | $18.18 | $18.61 | 44,800 | — | — |
| 2011-07-07 | $18.35 | $18.78 | 54,300 | — | — |
| 2011-07-06 | $18.05 | $18.47 | 89,100 | — | — |
| 2011-07-05 | $18.23 | $18.66 | 112,600 | — | — |
| 2011-07-01 | $18.67 | $19.11 | 72,000 | — | — |
| 2011-06-30 | $18.69 | $19.13 | 48,400 | — | — |
| 2011-06-29 | $18.52 | $18.96 | 70,900 | — | — |
| 2011-06-28 | $18.51 | $18.94 | 59,400 | — | — |
| 2011-06-27 | $18.24 | $18.67 | 39,400 | — | — |
| 2011-06-24 | $18.01 | $18.43 | 306,400 | — | — |
| 2011-06-23 | $18.05 | $18.47 | 70,700 | — | — |
| 2011-06-22 | $18.00 | $18.42 | 53,700 | — | — |
| 2011-06-21 | $18.20 | $18.63 | 79,500 | — | — |
| 2011-06-20 | $18.04 | $18.46 | 86,200 | — | — |
| 2011-06-17 | $16.99 | $17.39 | 57,700 | — | — |
| 2011-06-16 | $16.98 | $17.38 | 50,900 | — | — |
| 2011-06-15 | $16.84 | $17.24 | 31,500 | — | — |
| 2011-06-14 | $17.44 | $17.85 | 58,000 | — | — |
| 2011-06-13 | $17.33 | $17.74 | 102,200 | — | — |
| 2011-06-10 | $16.03 | $16.41 | 60,700 | — | — |
| 2011-06-09 | $16.01 | $16.39 | 44,200 | — | — |
| 2011-06-08 | $16.02 | $16.40 | 72,400 | — | — |
| 2011-06-07 | $16.25 | $16.63 | 30,100 | — | — |
| 2011-06-06 | $16.49 | $16.88 | 81,800 | — | — |
| 2011-06-03 | $16.79 | $17.18 | 48,400 | — | — |
| 2011-06-02 | $16.91 | $17.31 | 24,900 | — | — |
| 2011-06-01 | $17.04 | $17.44 | 87,100 | — | — |
| 2011-05-31 | $17.20 | $17.60 | 68,100 | — | — |
| 2011-05-27 | $16.79 | $17.18 | 33,900 | — | — |
| 2011-05-26 | $16.65 | $17.04 | 27,700 | — | — |
| 2011-05-25 | $16.56 | $16.95 | 15,300 | — | — |
| 2011-05-24 | $16.58 | $16.97 | 136,200 | — | — |
| 2011-05-23 | $16.77 | $17.16 | 78,500 | — | — |
| 2011-05-20 | $16.55 | $16.94 | 35,100 | — | — |
| 2011-05-19 | $16.63 | $17.02 | 29,700 | — | — |
| 2011-05-18 | $16.64 | $16.91 | 27,200 | — | — |
| 2011-05-17 | $16.70 | $16.97 | 43,600 | — | — |
| 2011-05-16 | $16.81 | $17.08 | 44,400 | — | — |
| 2011-05-13 | $16.70 | $16.97 | 47,400 | — | — |
| 2011-05-12 | $16.87 | $17.14 | 44,000 | — | — |
| 2011-05-11 | $16.08 | $16.34 | 23,800 | — | — |
| 2011-05-10 | $16.45 | $16.72 | 23,300 | — | — |
| 2011-05-09 | $16.47 | $16.74 | 20,000 | — | — |
| 2011-05-06 | $16.54 | $16.81 | 35,200 | — | — |
| 2011-05-05 | $16.31 | $16.57 | 94,100 | — | — |
| 2011-05-04 | $15.84 | $16.10 | 17,000 | — | — |
| 2011-05-03 | $15.84 | $16.10 | 57,000 | — | — |
| 2011-05-02 | $15.55 | $15.80 | 25,000 | — | — |
| 2011-04-29 | $15.82 | $16.07 | 27,000 | — | — |
| 2011-04-28 | $15.34 | $15.59 | 13,900 | — | — |
| 2011-04-27 | $15.30 | $15.55 | 8,000 | — | — |
| 2011-04-26 | $15.33 | $15.58 | 21,200 | — | — |
| 2011-04-25 | $15.21 | $15.46 | 14,000 | — | — |
| 2011-04-21 | $15.25 | $15.50 | 13,400 | — | — |
| 2011-04-20 | $15.36 | $15.61 | 14,500 | — | — |
| 2011-04-19 | $15.08 | $15.32 | 17,000 | — | — |
| 2011-04-18 | $15.26 | $15.51 | 21,000 | — | — |
| 2011-04-15 | $15.35 | $15.60 | 50,200 | — | — |
| 2011-04-14 | $15.28 | $15.53 | 14,900 | — | — |
| 2011-04-13 | $15.26 | $15.51 | 24,400 | — | — |
| 2011-04-12 | $15.23 | $15.48 | 19,500 | — | — |
| 2011-04-11 | $15.29 | $15.54 | 19,300 | — | — |
| 2011-04-08 | $15.50 | $15.75 | 17,200 | — | — |
| 2011-04-07 | $15.92 | $16.18 | 12,700 | — | — |
| 2011-04-06 | $16.11 | $16.37 | 10,000 | — | — |
| 2011-04-05 | $16.05 | $16.31 | 14,500 | — | — |
| 2011-04-04 | $16.17 | $16.43 | 21,500 | — | — |
| 2011-04-01 | $16.12 | $16.38 | 17,700 | — | — |
| 2011-03-31 | $16.24 | $16.50 | 32,600 | — | — |
| 2011-03-30 | $16.29 | $16.55 | 60,800 | — | — |
| 2011-03-29 | $16.16 | $16.42 | 22,100 | — | — |
| 2011-03-28 | $15.81 | $16.06 | 67,700 | — | — |
| 2011-03-25 | $16.51 | $16.78 | 17,900 | — | — |
| 2011-03-24 | $16.16 | $16.42 | 58,400 | — | — |
| 2011-03-23 | $16.02 | $16.28 | 19,400 | — | — |
| 2011-03-22 | $16.06 | $16.32 | 19,500 | — | — |
| 2011-03-21 | $16.21 | $16.47 | 35,000 | — | — |
| 2011-03-18 | $15.44 | $15.69 | 32,400 | — | — |
| 2011-03-17 | $15.39 | $15.64 | 16,500 | — | — |
| 2011-03-16 | $15.33 | $15.58 | 35,700 | — | — |
| 2011-03-15 | $15.37 | $15.62 | 42,300 | — | — |
| 2011-03-14 | $15.53 | $15.66 | 34,400 | — | — |
| 2011-03-11 | $15.57 | $15.70 | 36,000 | — | — |
| 2011-03-10 | $15.74 | $15.87 | 44,500 | — | — |
| 2011-03-09 | $16.48 | $16.62 | 29,300 | — | — |
| 2011-03-08 | $16.09 | $16.22 | 24,400 | — | — |
| 2011-03-07 | $15.87 | $16.00 | 22,900 | — | — |
| 2011-03-04 | $16.28 | $16.41 | 43,100 | — | — |
| 2011-03-03 | $16.74 | $16.88 | 17,200 | — | — |
| 2011-03-02 | $15.94 | $16.07 | 39,100 | — | — |
| 2011-03-01 | $16.18 | $16.31 | 34,400 | — | — |
| 2011-02-28 | $16.62 | $16.76 | 39,200 | — | — |
| 2011-02-25 | $16.74 | $16.88 | 29,200 | — | — |
| 2011-02-24 | $16.67 | $16.81 | 53,300 | — | — |
| 2011-02-23 | $16.53 | $16.67 | 67,100 | — | — |
| 2011-02-22 | $16.40 | $16.54 | 44,800 | — | — |
| 2011-02-18 | $16.73 | $16.87 | 37,500 | — | — |
| 2011-02-17 | $16.99 | $17.13 | 38,100 | — | — |
| 2011-02-16 | $16.89 | $17.03 | 31,900 | — | — |
| 2011-02-15 | $16.53 | $16.67 | 24,900 | — | — |
| 2011-02-14 | $16.58 | $16.72 | 17,200 | — | — |
| 2011-02-11 | $16.63 | $16.77 | 19,300 | — | — |
| 2011-02-10 | $16.55 | $16.69 | 31,500 | — | — |
| 2011-02-09 | $16.75 | $16.89 | 53,500 | — | — |
| 2011-02-08 | $16.59 | $16.73 | 58,400 | — | — |
| 2011-02-07 | $16.31 | $16.44 | 33,300 | — | — |
| 2011-02-04 | $15.64 | $15.77 | 28,700 | — | — |
| 2011-02-03 | $15.45 | $15.58 | 26,600 | — | — |
| 2011-02-02 | $15.19 | $15.32 | 16,000 | — | — |
| 2011-02-01 | $15.46 | $15.59 | 27,400 | — | — |
| 2011-01-31 | $15.26 | $15.39 | 21,600 | — | — |
| 2011-01-28 | $15.00 | $15.12 | 46,300 | — | — |
| 2011-01-27 | $15.43 | $15.56 | 14,700 | — | — |
| 2011-01-26 | $15.59 | $15.72 | 20,400 | — | — |
| 2011-01-25 | $15.43 | $15.56 | 19,700 | — | — |
| 2011-01-24 | $15.24 | $15.37 | 10,100 | — | — |
| 2011-01-21 | $15.00 | $15.12 | 42,600 | — | — |
| 2011-01-20 | $14.89 | $15.01 | 33,800 | — | — |
| 2011-01-19 | $15.32 | $15.45 | 62,100 | — | — |
| 2011-01-18 | $15.85 | $15.98 | 33,600 | — | — |
| 2011-01-14 | $15.47 | $15.60 | 28,400 | — | — |
| 2011-01-13 | $15.74 | $15.87 | 34,500 | — | — |
| 2011-01-12 | $15.53 | $15.66 | 27,400 | — | — |
| 2011-01-11 | $15.19 | $15.32 | 18,900 | — | — |
| 2011-01-10 | $15.12 | $15.24 | 32,600 | — | — |
| 2011-01-07 | $15.08 | $15.20 | 33,400 | — | — |
| 2011-01-06 | $14.79 | $14.91 | 33,800 | — | — |
| 2011-01-05 | $14.80 | $14.92 | 45,400 | — | — |
| 2011-01-04 | $14.60 | $14.72 | 79,700 | — | — |
| 2011-01-03 | $14.62 | $14.74 | 50,300 | — | — |