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
- 1993-09-30 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 | $18.17 | $20.67 | 90,700 | — | — |
| 2011-12-29 | $18.56 | $21.11 | 58,000 | — | — |
| 2011-12-28 | $18.43 | $20.96 | 84,400 | — | — |
| 2011-12-27 | $18.92 | $21.52 | 88,100 | — | — |
| 2011-12-23 | $18.73 | $21.30 | 63,800 | — | — |
| 2011-12-22 | $18.05 | $20.53 | 61,400 | — | — |
| 2011-12-21 | $18.47 | $21.01 | 151,200 | — | — |
| 2011-12-20 | $17.82 | $20.27 | 149,800 | — | — |
| 2011-12-19 | $17.12 | $19.47 | 164,100 | — | — |
| 2011-12-16 | $17.78 | $20.22 | 281,000 | — | — |
| 2011-12-15 | $17.92 | $20.38 | 166,900 | — | — |
| 2011-12-14 | $17.90 | $20.36 | 183,500 | — | — |
| 2011-12-13 | $18.45 | $20.99 | 137,900 | — | — |
| 2011-12-12 | $18.99 | $21.60 | 156,200 | — | — |
| 2011-12-09 | $19.57 | $22.26 | 267,800 | — | — |
| 2011-12-08 | $18.46 | $20.96 | 163,500 | — | — |
| 2011-12-07 | $19.07 | $21.66 | 237,400 | — | — |
| 2011-12-06 | $19.07 | $21.66 | 157,900 | — | — |
| 2011-12-05 | $19.13 | $21.72 | 234,200 | — | — |
| 2011-12-02 | $18.64 | $21.17 | 303,900 | — | — |
| 2011-12-01 | $17.83 | $20.25 | 485,500 | — | — |
| 2011-11-30 | $15.73 | $17.86 | 199,700 | — | — |
| 2011-11-29 | $14.88 | $16.90 | 122,100 | — | — |
| 2011-11-28 | $15.07 | $17.11 | 82,200 | — | — |
| 2011-11-25 | $13.92 | $15.81 | 40,800 | — | — |
| 2011-11-23 | $14.41 | $16.36 | 74,800 | — | — |
| 2011-11-22 | $14.72 | $16.72 | 146,300 | — | — |
| 2011-11-21 | $14.93 | $16.95 | 74,500 | — | — |
| 2011-11-18 | $15.87 | $18.02 | 49,000 | — | — |
| 2011-11-17 | $15.47 | $17.57 | 54,900 | — | — |
| 2011-11-16 | $16.10 | $18.28 | 95,800 | — | — |
| 2011-11-15 | $15.92 | $18.08 | 48,700 | — | — |
| 2011-11-14 | $15.69 | $17.82 | 52,500 | — | — |
| 2011-11-11 | $16.23 | $18.43 | 57,800 | — | — |
| 2011-11-10 | $15.40 | $17.49 | 58,600 | — | — |
| 2011-11-09 | $15.43 | $17.52 | 85,900 | — | — |
| 2011-11-08 | $16.67 | $18.93 | 78,100 | — | — |
| 2011-11-07 | $16.54 | $18.78 | 88,300 | — | — |
| 2011-11-04 | $16.83 | $19.11 | 102,600 | — | — |
| 2011-11-03 | $17.64 | $20.03 | 115,800 | — | — |
| 2011-11-02 | $16.95 | $19.25 | 84,400 | — | — |
| 2011-11-01 | $16.03 | $18.20 | 282,600 | — | — |
| 2011-10-31 | $16.73 | $19.00 | 110,900 | — | — |
| 2011-10-28 | $17.13 | $19.45 | 122,100 | — | — |
| 2011-10-27 | $17.31 | $19.66 | 193,400 | — | — |
| 2011-10-26 | $16.27 | $18.48 | 97,000 | — | — |
| 2011-10-25 | $15.28 | $17.35 | 92,600 | — | — |
| 2011-10-24 | $16.32 | $18.53 | 89,200 | — | — |
| 2011-10-21 | $15.20 | $17.26 | 106,900 | — | — |
| 2011-10-20 | $15.00 | $17.03 | 82,000 | — | — |
| 2011-10-19 | $15.32 | $17.40 | 99,900 | — | — |
| 2011-10-18 | $16.00 | $18.17 | 97,500 | — | — |
| 2011-10-17 | $15.61 | $17.73 | 115,600 | — | — |
| 2011-10-14 | $15.89 | $18.04 | 71,700 | — | — |
| 2011-10-13 | $15.56 | $17.67 | 68,100 | — | — |
| 2011-10-12 | $15.57 | $17.68 | 69,700 | — | — |
| 2011-10-11 | $15.38 | $17.47 | 85,900 | — | — |
| 2011-10-10 | $15.13 | $17.18 | 135,100 | — | — |
| 2011-10-07 | $14.17 | $16.09 | 116,000 | — | — |
| 2011-10-06 | $14.58 | $16.56 | 134,000 | — | — |
| 2011-10-05 | $13.44 | $15.26 | 200,400 | — | — |
| 2011-10-04 | $13.22 | $15.01 | 187,200 | — | — |
| 2011-10-03 | $11.74 | $13.33 | 297,000 | — | — |
| 2011-09-30 | $12.18 | $13.83 | 211,200 | — | — |
| 2011-09-29 | $13.32 | $15.13 | 201,400 | — | — |
| 2011-09-28 | $13.86 | $15.74 | 99,800 | — | — |
| 2011-09-27 | $14.82 | $16.83 | 86,000 | — | — |
| 2011-09-26 | $14.14 | $16.06 | 83,900 | — | — |
| 2011-09-23 | $13.72 | $15.58 | 124,400 | — | — |
| 2011-09-22 | $13.04 | $14.81 | 179,100 | — | — |
| 2011-09-21 | $13.35 | $15.16 | 87,600 | — | — |
| 2011-09-20 | $13.97 | $15.86 | 129,800 | — | — |
| 2011-09-19 | $14.77 | $16.77 | 59,600 | — | — |
| 2011-09-16 | $15.43 | $17.52 | 126,300 | — | — |
| 2011-09-15 | $14.99 | $17.02 | 66,300 | — | — |
| 2011-09-14 | $15.07 | $17.11 | 91,600 | — | — |
| 2011-09-13 | $14.76 | $16.76 | 82,400 | — | — |
| 2011-09-12 | $14.14 | $16.06 | 114,800 | — | — |
| 2011-09-09 | $13.95 | $15.84 | 124,200 | — | — |
| 2011-09-08 | $14.29 | $16.23 | 105,400 | — | — |
| 2011-09-07 | $14.51 | $16.44 | 201,600 | — | — |
| 2011-09-06 | $13.52 | $15.32 | 215,400 | — | — |
| 2011-09-02 | $14.15 | $16.04 | 195,700 | — | — |
| 2011-09-01 | $15.20 | $17.23 | 345,200 | — | — |
| 2011-08-31 | $13.76 | $15.59 | 114,300 | — | — |
| 2011-08-30 | $13.76 | $15.59 | 102,700 | — | — |
| 2011-08-29 | $13.58 | $15.39 | 121,800 | — | — |
| 2011-08-26 | $12.73 | $14.43 | 113,400 | — | — |
| 2011-08-25 | $12.05 | $13.66 | 117,400 | — | — |
| 2011-08-24 | $12.11 | $13.72 | 104,600 | — | — |
| 2011-08-23 | $12.20 | $13.83 | 112,000 | — | — |
| 2011-08-22 | $11.02 | $12.49 | 63,600 | — | — |
| 2011-08-19 | $11.12 | $12.60 | 176,400 | — | — |
| 2011-08-18 | $11.09 | $12.57 | 173,700 | — | — |
| 2011-08-17 | $11.76 | $13.33 | 96,300 | — | — |
| 2011-08-16 | $11.90 | $13.49 | 213,900 | — | — |
| 2011-08-15 | $12.17 | $13.79 | 130,800 | — | — |
| 2011-08-12 | $12.24 | $13.87 | 84,500 | — | — |
| 2011-08-11 | $12.50 | $14.17 | 182,600 | — | — |
| 2011-08-10 | $11.76 | $13.33 | 216,200 | — | — |
| 2011-08-09 | $12.59 | $14.27 | 215,900 | — | — |
| 2011-08-08 | $11.81 | $13.38 | 323,100 | — | — |
| 2011-08-05 | $13.99 | $15.85 | 215,200 | — | — |
| 2011-08-04 | $14.53 | $16.47 | 78,700 | — | — |
| 2011-08-03 | $15.80 | $17.91 | 64,600 | — | — |
| 2011-08-02 | $15.54 | $17.61 | 97,600 | — | — |
| 2011-08-01 | $16.65 | $18.87 | 157,700 | — | — |
| 2011-07-29 | $16.18 | $18.34 | 98,200 | — | — |
| 2011-07-28 | $16.00 | $18.13 | 122,100 | — | — |
| 2011-07-27 | $15.96 | $18.09 | 112,100 | — | — |
| 2011-07-26 | $17.07 | $19.34 | 72,000 | — | — |
| 2011-07-25 | $17.29 | $19.59 | 53,600 | — | — |
| 2011-07-22 | $17.26 | $19.56 | 40,600 | — | — |
| 2011-07-21 | $17.92 | $20.31 | 54,900 | — | — |
| 2011-07-20 | $17.31 | $19.62 | 60,800 | — | — |
| 2011-07-19 | $17.45 | $19.78 | 52,600 | — | — |
| 2011-07-18 | $16.50 | $18.70 | 219,200 | — | — |
| 2011-07-15 | $17.00 | $19.27 | 114,100 | — | — |
| 2011-07-14 | $16.98 | $19.24 | 116,100 | — | — |
| 2011-07-13 | $17.20 | $19.49 | 195,100 | — | — |
| 2011-07-12 | $16.53 | $18.73 | 62,500 | — | — |
| 2011-07-11 | $16.79 | $19.03 | 89,500 | — | — |
| 2011-07-08 | $17.23 | $19.53 | 146,200 | — | — |
| 2011-07-07 | $17.56 | $19.90 | 67,600 | — | — |
| 2011-07-06 | $17.63 | $19.98 | 91,400 | — | — |
| 2011-07-05 | $17.58 | $19.92 | 58,100 | — | — |
| 2011-07-01 | $17.31 | $19.62 | 87,400 | — | — |
| 2011-06-30 | $17.11 | $19.39 | 96,700 | — | — |
| 2011-06-29 | $16.42 | $18.61 | 59,000 | — | — |
| 2011-06-28 | $16.81 | $19.05 | 143,800 | — | — |
| 2011-06-27 | $16.78 | $19.02 | 84,800 | — | — |
| 2011-06-24 | $16.77 | $19.00 | 228,700 | — | — |
| 2011-06-23 | $17.21 | $19.50 | 95,000 | — | — |
| 2011-06-22 | $16.98 | $19.24 | 50,300 | — | — |
| 2011-06-21 | $17.18 | $19.47 | 108,900 | — | — |
| 2011-06-20 | $16.57 | $18.78 | 113,600 | — | — |
| 2011-06-17 | $16.16 | $18.31 | 185,600 | — | — |
| 2011-06-16 | $15.89 | $18.01 | 164,600 | — | — |
| 2011-06-15 | $15.38 | $17.43 | 85,900 | — | — |
| 2011-06-14 | $15.87 | $17.98 | 101,200 | — | — |
| 2011-06-13 | $15.56 | $17.63 | 74,100 | — | — |
| 2011-06-10 | $15.04 | $17.04 | 61,900 | — | — |
| 2011-06-09 | $15.53 | $17.60 | 56,500 | — | — |
| 2011-06-08 | $15.62 | $17.67 | 107,400 | — | — |
| 2011-06-07 | $15.53 | $17.57 | 124,000 | — | — |
| 2011-06-06 | $16.07 | $18.18 | 89,900 | — | — |
| 2011-06-03 | $16.58 | $18.75 | 193,700 | — | — |
| 2011-06-02 | $16.65 | $18.83 | 251,400 | — | — |
| 2011-06-01 | $16.10 | $18.21 | 132,800 | — | — |
| 2011-05-31 | $16.56 | $18.73 | 198,300 | — | — |
| 2011-05-27 | $16.56 | $18.73 | 61,700 | — | — |
| 2011-05-26 | $16.43 | $18.58 | 45,600 | — | — |
| 2011-05-25 | $16.02 | $18.12 | 51,700 | — | — |
| 2011-05-24 | $15.87 | $17.95 | 71,600 | — | — |
| 2011-05-23 | $15.97 | $18.06 | 62,400 | — | — |
| 2011-05-20 | $16.51 | $18.67 | 77,200 | — | — |
| 2011-05-19 | $16.98 | $19.21 | 84,800 | — | — |
| 2011-05-18 | $16.55 | $18.72 | 77,300 | — | — |
| 2011-05-17 | $16.63 | $18.81 | 76,900 | — | — |
| 2011-05-16 | $16.69 | $18.88 | 97,100 | — | — |
| 2011-05-13 | $16.80 | $19.00 | 107,900 | — | — |
| 2011-05-12 | $17.11 | $19.35 | 81,000 | — | — |
| 2011-05-11 | $16.82 | $19.02 | 93,100 | — | — |
| 2011-05-10 | $16.99 | $19.22 | 110,500 | — | — |
| 2011-05-09 | $16.09 | $18.20 | 56,000 | — | — |
| 2011-05-06 | $15.75 | $17.81 | 72,000 | — | — |
| 2011-05-05 | $16.02 | $18.12 | 95,800 | — | — |
| 2011-05-04 | $15.83 | $17.91 | 91,000 | — | — |
| 2011-05-03 | $16.01 | $18.11 | 112,000 | — | — |
| 2011-05-02 | $15.96 | $18.05 | 108,000 | — | — |
| 2011-04-29 | $16.69 | $18.88 | 70,000 | — | — |
| 2011-04-28 | $16.99 | $19.22 | 40,400 | — | — |
| 2011-04-27 | $16.97 | $19.19 | 116,900 | — | — |
| 2011-04-26 | $16.94 | $19.16 | 82,000 | — | — |
| 2011-04-25 | $16.70 | $18.89 | 80,100 | — | — |
| 2011-04-21 | $16.96 | $19.18 | 86,700 | — | — |
| 2011-04-20 | $16.95 | $19.17 | 105,600 | — | — |
| 2011-04-19 | $16.69 | $18.88 | 69,600 | — | — |
| 2011-04-18 | $16.86 | $19.07 | 98,000 | — | — |
| 2011-04-15 | $16.99 | $19.22 | 85,700 | — | — |
| 2011-04-14 | $16.95 | $19.17 | 67,500 | — | — |
| 2011-04-13 | $16.92 | $19.10 | 132,200 | — | — |
| 2011-04-12 | $16.97 | $19.16 | 142,100 | — | — |
| 2011-04-11 | $16.58 | $18.72 | 112,500 | — | — |
| 2011-04-08 | $16.74 | $18.90 | 180,000 | — | — |
| 2011-04-07 | $16.81 | $18.98 | 667,500 | — | — |
| 2011-04-06 | $14.96 | $16.89 | 136,400 | — | — |
| 2011-04-05 | $14.97 | $16.90 | 99,800 | — | — |
| 2011-04-04 | $14.89 | $16.81 | 72,000 | — | — |
| 2011-04-01 | $14.58 | $16.46 | 59,400 | — | — |
| 2011-03-31 | $14.68 | $16.57 | 66,100 | — | — |
| 2011-03-30 | $14.61 | $16.50 | 61,500 | — | — |
| 2011-03-29 | $14.28 | $16.12 | 32,500 | — | — |
| 2011-03-28 | $14.11 | $15.93 | 80,000 | — | — |
| 2011-03-25 | $14.85 | $16.77 | 356,100 | — | — |
| 2011-03-24 | $14.63 | $16.52 | 161,100 | — | — |
| 2011-03-23 | $14.45 | $16.32 | 75,500 | — | — |
| 2011-03-22 | $14.38 | $16.24 | 83,000 | — | — |
| 2011-03-21 | $14.11 | $15.93 | 63,800 | — | — |
| 2011-03-18 | $13.34 | $15.06 | 95,100 | — | — |
| 2011-03-17 | $13.00 | $14.68 | 37,900 | — | — |
| 2011-03-16 | $12.85 | $14.51 | 70,600 | — | — |
| 2011-03-15 | $13.02 | $14.70 | 44,800 | — | — |
| 2011-03-14 | $13.44 | $15.17 | 41,600 | — | — |
| 2011-03-11 | $13.55 | $15.30 | 45,200 | — | — |
| 2011-03-10 | $13.75 | $15.52 | 69,000 | — | — |
| 2011-03-09 | $14.12 | $15.94 | 39,800 | — | — |
| 2011-03-08 | $14.20 | $16.03 | 45,800 | — | — |
| 2011-03-07 | $14.27 | $16.11 | 48,000 | — | — |
| 2011-03-04 | $14.76 | $16.67 | 86,000 | — | — |
| 2011-03-03 | $14.83 | $16.74 | 71,300 | — | — |
| 2011-03-02 | $14.38 | $16.24 | 100,400 | — | — |
| 2011-03-01 | $14.47 | $16.34 | 135,600 | — | — |
| 2011-02-28 | $14.07 | $15.89 | 71,400 | — | — |
| 2011-02-25 | $14.34 | $16.19 | 42,900 | — | — |
| 2011-02-24 | $14.09 | $15.91 | 61,200 | — | — |
| 2011-02-23 | $13.98 | $15.78 | 85,300 | — | — |
| 2011-02-22 | $14.15 | $15.98 | 63,800 | — | — |
| 2011-02-18 | $14.88 | $16.80 | 64,100 | — | — |
| 2011-02-17 | $14.69 | $16.59 | 178,400 | — | — |
| 2011-02-16 | $14.59 | $16.47 | 55,500 | — | — |
| 2011-02-15 | $14.59 | $16.47 | 84,300 | — | — |
| 2011-02-14 | $14.79 | $16.70 | 147,700 | — | — |
| 2011-02-11 | $14.78 | $16.69 | 41,900 | — | — |
| 2011-02-10 | $14.71 | $16.61 | 39,600 | — | — |
| 2011-02-09 | $14.75 | $16.65 | 63,500 | — | — |
| 2011-02-08 | $14.75 | $16.65 | 62,500 | — | — |
| 2011-02-07 | $14.72 | $16.62 | 100,900 | — | — |
| 2011-02-04 | $14.66 | $16.55 | 56,300 | — | — |
| 2011-02-03 | $14.61 | $16.50 | 48,400 | — | — |
| 2011-02-02 | $14.71 | $16.61 | 83,400 | — | — |
| 2011-02-01 | $14.66 | $16.55 | 69,600 | — | — |
| 2011-01-31 | $14.41 | $16.27 | 61,200 | — | — |
| 2011-01-28 | $14.18 | $16.01 | 112,100 | — | — |
| 2011-01-27 | $14.74 | $16.64 | 34,800 | — | — |
| 2011-01-26 | $14.85 | $16.77 | 156,800 | — | — |
| 2011-01-25 | $14.59 | $16.47 | 183,700 | — | — |
| 2011-01-24 | $14.74 | $16.64 | 135,700 | — | — |
| 2011-01-21 | $14.60 | $16.48 | 141,800 | — | — |
| 2011-01-20 | $14.82 | $16.73 | 90,900 | — | — |
| 2011-01-19 | $14.88 | $16.80 | 92,600 | — | — |
| 2011-01-18 | $14.96 | $16.89 | 96,300 | — | — |
| 2011-01-14 | $15.37 | $17.35 | 73,400 | — | — |
| 2011-01-13 | $15.47 | $17.47 | 58,100 | — | — |
| 2011-01-12 | $15.60 | $17.61 | 154,500 | — | — |
| 2011-01-11 | $15.54 | $17.55 | 162,500 | — | — |
| 2011-01-10 | $15.37 | $17.35 | 125,200 | — | — |
| 2011-01-07 | $15.02 | $16.96 | 75,900 | — | — |
| 2011-01-06 | $15.22 | $17.18 | 110,800 | — | — |
| 2011-01-05 | $15.86 | $17.91 | 107,500 | — | — |
| 2011-01-04 | $15.63 | $17.65 | 493,200 | — | — |
| 2011-01-03 | $16.16 | $18.25 | 213,700 | — | — |