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
- 2008-08-13 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 | $19.14 | $19.14 | 107,200 | — | — |
| 2011-12-29 | $19.15 | $19.15 | 61,300 | — | — |
| 2011-12-28 | $18.85 | $18.85 | 59,200 | — | — |
| 2011-12-27 | $19.54 | $19.54 | 62,900 | — | — |
| 2011-12-23 | $19.53 | $19.53 | 39,800 | — | — |
| 2011-12-22 | $19.51 | $19.51 | 67,500 | — | — |
| 2011-12-21 | $19.09 | $19.09 | 57,300 | — | — |
| 2011-12-20 | $19.14 | $19.14 | 95,600 | — | — |
| 2011-12-19 | $17.94 | $17.94 | 108,300 | — | — |
| 2011-12-16 | $18.24 | $18.24 | 143,600 | — | — |
| 2011-12-15 | $18.09 | $18.09 | 104,500 | — | — |
| 2011-12-14 | $17.36 | $17.36 | 153,600 | — | — |
| 2011-12-13 | $17.08 | $17.08 | 98,800 | — | — |
| 2011-12-12 | $17.34 | $17.34 | 226,800 | — | — |
| 2011-12-09 | $16.97 | $16.97 | 304,700 | — | — |
| 2011-12-08 | $16.99 | $16.99 | 123,100 | — | — |
| 2011-12-07 | $17.26 | $17.26 | 94,400 | — | — |
| 2011-12-06 | $17.54 | $17.54 | 63,500 | — | — |
| 2011-12-05 | $17.86 | $17.86 | 143,900 | — | — |
| 2011-12-02 | $17.39 | $17.39 | 92,100 | — | — |
| 2011-12-01 | $17.27 | $17.27 | 149,700 | — | — |
| 2011-11-30 | $17.54 | $17.54 | 164,700 | — | — |
| 2011-11-29 | $16.22 | $16.22 | 125,400 | — | — |
| 2011-11-28 | $16.38 | $16.38 | 150,700 | — | — |
| 2011-11-25 | $15.56 | $15.56 | 38,300 | — | — |
| 2011-11-23 | $16.30 | $16.30 | 87,300 | — | — |
| 2011-11-22 | $17.02 | $17.02 | 90,500 | — | — |
| 2011-11-21 | $17.37 | $17.37 | 61,300 | — | — |
| 2011-11-18 | $17.73 | $17.73 | 64,900 | — | — |
| 2011-11-17 | $17.68 | $17.68 | 60,200 | — | — |
| 2011-11-16 | $17.95 | $17.95 | 134,100 | — | — |
| 2011-11-15 | $19.03 | $19.03 | 87,900 | — | — |
| 2011-11-14 | $18.95 | $18.95 | 71,100 | — | — |
| 2011-11-11 | $19.34 | $19.34 | 77,200 | — | — |
| 2011-11-10 | $18.89 | $18.89 | 105,400 | — | — |
| 2011-11-09 | $18.89 | $18.89 | 289,300 | — | — |
| 2011-11-08 | $19.10 | $19.10 | 77,400 | — | — |
| 2011-11-07 | $19.32 | $19.32 | 53,100 | — | — |
| 2011-11-04 | $19.42 | $19.42 | 52,900 | — | — |
| 2011-11-03 | $20.44 | $20.44 | 120,100 | — | — |
| 2011-11-02 | $19.92 | $19.92 | 143,700 | — | — |
| 2011-11-01 | $18.75 | $18.75 | 88,900 | — | — |
| 2011-10-31 | $19.29 | $19.29 | 72,300 | — | — |
| 2011-10-28 | $19.88 | $19.88 | 103,200 | — | — |
| 2011-10-27 | $20.99 | $20.99 | 149,700 | — | — |
| 2011-10-26 | $19.11 | $19.11 | 125,600 | — | — |
| 2011-10-25 | $18.97 | $18.97 | 133,200 | — | — |
| 2011-10-24 | $19.68 | $19.68 | 93,800 | — | — |
| 2011-10-21 | $19.58 | $19.58 | 84,600 | — | — |
| 2011-10-20 | $18.97 | $18.97 | 55,600 | — | — |
| 2011-10-19 | $19.31 | $19.31 | 67,900 | — | — |
| 2011-10-18 | $19.93 | $19.93 | 69,600 | — | — |
| 2011-10-17 | $19.21 | $19.21 | 64,700 | — | — |
| 2011-10-14 | $19.86 | $19.86 | 54,000 | — | — |
| 2011-10-13 | $19.50 | $19.50 | 46,400 | — | — |
| 2011-10-12 | $19.34 | $19.34 | 91,200 | — | — |
| 2011-10-11 | $19.38 | $19.38 | 74,000 | — | — |
| 2011-10-10 | $18.73 | $18.73 | 68,800 | — | — |
| 2011-10-07 | $18.01 | $18.01 | 102,800 | — | — |
| 2011-10-06 | $19.17 | $19.17 | 82,800 | — | — |
| 2011-10-05 | $18.76 | $18.76 | 60,000 | — | — |
| 2011-10-04 | $18.05 | $18.05 | 142,900 | — | — |
| 2011-10-03 | $16.90 | $16.90 | 133,700 | — | — |
| 2011-09-30 | $17.64 | $17.64 | 116,700 | — | — |
| 2011-09-29 | $18.05 | $18.05 | 100,300 | — | — |
| 2011-09-28 | $16.91 | $16.91 | 141,500 | — | — |
| 2011-09-27 | $17.29 | $17.29 | 144,900 | — | — |
| 2011-09-26 | $16.15 | $16.15 | 109,400 | — | — |
| 2011-09-23 | $16.47 | $16.47 | 105,100 | — | — |
| 2011-09-22 | $16.45 | $16.45 | 112,100 | — | — |
| 2011-09-21 | $17.52 | $17.52 | 92,200 | — | — |
| 2011-09-20 | $18.45 | $18.45 | 335,500 | — | — |
| 2011-09-19 | $18.99 | $18.99 | 63,300 | — | — |
| 2011-09-16 | $19.51 | $19.51 | 113,600 | — | — |
| 2011-09-15 | $19.67 | $19.67 | 47,000 | — | — |
| 2011-09-14 | $19.18 | $19.18 | 67,900 | — | — |
| 2011-09-13 | $18.58 | $18.58 | 69,400 | — | — |
| 2011-09-12 | $18.38 | $18.38 | 68,000 | — | — |
| 2011-09-09 | $18.60 | $18.60 | 79,500 | — | — |
| 2011-09-08 | $19.16 | $19.16 | 65,300 | — | — |
| 2011-09-07 | $19.64 | $19.64 | 77,000 | — | — |
| 2011-09-06 | $19.21 | $19.21 | 91,000 | — | — |
| 2011-09-02 | $19.08 | $19.08 | 75,600 | — | — |
| 2011-09-01 | $20.40 | $20.40 | 103,000 | — | — |
| 2011-08-31 | $20.86 | $20.86 | 97,300 | — | — |
| 2011-08-30 | $20.71 | $20.71 | 119,400 | — | — |
| 2011-08-29 | $21.19 | $21.19 | 119,700 | — | — |
| 2011-08-26 | $20.59 | $20.59 | 178,300 | — | — |
| 2011-08-25 | $18.70 | $18.70 | 82,900 | — | — |
| 2011-08-24 | $19.60 | $19.60 | 79,800 | — | — |
| 2011-08-23 | $19.25 | $19.25 | 106,800 | — | — |
| 2011-08-22 | $17.84 | $17.84 | 54,900 | — | — |
| 2011-08-19 | $17.51 | $17.51 | 118,400 | — | — |
| 2011-08-18 | $17.81 | $17.81 | 120,400 | — | — |
| 2011-08-17 | $19.31 | $19.31 | 42,000 | — | — |
| 2011-08-16 | $19.43 | $19.43 | 62,300 | — | — |
| 2011-08-15 | $20.01 | $20.01 | 66,900 | — | — |
| 2011-08-12 | $19.27 | $19.27 | 113,400 | — | — |
| 2011-08-11 | $19.54 | $19.54 | 276,000 | — | — |
| 2011-08-10 | $18.59 | $18.59 | 318,700 | — | — |
| 2011-08-09 | $20.09 | $20.09 | 416,500 | — | — |
| 2011-08-08 | $19.35 | $19.35 | 171,700 | — | — |
| 2011-08-05 | $21.07 | $21.07 | 171,400 | — | — |
| 2011-08-04 | $21.96 | $21.96 | 75,400 | — | — |
| 2011-08-03 | $23.47 | $23.47 | 96,600 | — | — |
| 2011-08-02 | $23.85 | $23.85 | 55,400 | — | — |
| 2011-08-01 | $25.39 | $25.39 | 149,500 | — | — |
| 2011-07-29 | $24.29 | $24.29 | 52,100 | — | — |
| 2011-07-28 | $24.41 | $24.41 | 42,000 | — | — |
| 2011-07-27 | $24.30 | $24.30 | 61,300 | — | — |
| 2011-07-26 | $25.34 | $25.34 | 62,700 | — | — |
| 2011-07-25 | $25.93 | $25.93 | 69,800 | — | — |
| 2011-07-22 | $26.23 | $26.23 | 109,000 | — | — |
| 2011-07-21 | $26.15 | $26.15 | 160,000 | — | — |
| 2011-07-20 | $26.00 | $26.00 | 88,900 | — | — |
| 2011-07-19 | $25.98 | $25.98 | 205,500 | — | — |
| 2011-07-18 | $25.20 | $25.20 | 124,300 | — | — |
| 2011-07-15 | $24.91 | $24.91 | 88,600 | — | — |
| 2011-07-14 | $24.78 | $24.78 | 187,500 | — | — |
| 2011-07-13 | $24.75 | $24.75 | 271,700 | — | — |
| 2011-07-12 | $23.52 | $23.52 | 71,800 | — | — |
| 2011-07-11 | $23.51 | $23.51 | 97,500 | — | — |
| 2011-07-08 | $23.92 | $23.92 | 102,200 | — | — |
| 2011-07-07 | $23.85 | $23.85 | 60,600 | — | — |
| 2011-07-06 | $23.33 | $23.33 | 82,200 | — | — |
| 2011-07-05 | $22.79 | $22.79 | 122,400 | — | — |
| 2011-07-01 | $23.40 | $23.40 | 95,700 | — | — |
| 2011-06-30 | $23.40 | $23.40 | 88,000 | — | — |
| 2011-06-29 | $22.83 | $22.83 | 66,500 | — | — |
| 2011-06-28 | $22.60 | $22.60 | 71,000 | — | — |
| 2011-06-27 | $22.64 | $22.64 | 91,600 | — | — |
| 2011-06-24 | $22.48 | $22.48 | 721,400 | — | — |
| 2011-06-23 | $22.02 | $22.02 | 128,100 | — | — |
| 2011-06-22 | $22.00 | $22.00 | 107,900 | — | — |
| 2011-06-21 | $22.10 | $22.10 | 74,400 | — | — |
| 2011-06-20 | $21.28 | $21.28 | 102,300 | — | — |
| 2011-06-17 | $21.71 | $21.71 | 154,700 | — | — |
| 2011-06-16 | $21.46 | $21.46 | 70,400 | — | — |
| 2011-06-15 | $21.30 | $21.30 | 134,100 | — | — |
| 2011-06-14 | $21.65 | $21.65 | 104,600 | — | — |
| 2011-06-13 | $20.97 | $20.97 | 67,500 | — | — |
| 2011-06-10 | $21.05 | $21.05 | 73,000 | — | — |
| 2011-06-09 | $21.42 | $21.42 | 101,100 | — | — |
| 2011-06-08 | $21.19 | $21.19 | 140,100 | — | — |
| 2011-06-07 | $21.25 | $21.25 | 62,000 | — | — |
| 2011-06-06 | $21.15 | $21.15 | 110,700 | — | — |
| 2011-06-03 | $21.10 | $21.10 | 120,400 | — | — |
| 2011-06-02 | $21.74 | $21.74 | 73,000 | — | — |
| 2011-06-01 | $21.76 | $21.76 | 154,600 | — | — |
| 2011-05-31 | $22.55 | $22.55 | 344,000 | — | — |
| 2011-05-27 | $22.26 | $22.26 | 58,200 | — | — |
| 2011-05-26 | $22.54 | $22.54 | 102,600 | — | — |
| 2011-05-25 | $22.14 | $22.14 | 128,600 | — | — |
| 2011-05-24 | $21.77 | $21.77 | 135,000 | — | — |
| 2011-05-23 | $22.18 | $22.18 | 100,900 | — | — |
| 2011-05-20 | $22.43 | $22.43 | 154,600 | — | — |
| 2011-05-19 | $23.17 | $23.17 | 137,900 | — | — |
| 2011-05-18 | $23.42 | $23.42 | 62,900 | — | — |
| 2011-05-17 | $23.21 | $23.21 | 80,200 | — | — |
| 2011-05-16 | $23.63 | $23.63 | 145,000 | — | — |
| 2011-05-13 | $23.99 | $23.99 | 147,800 | — | — |
| 2011-05-12 | $24.67 | $24.67 | 237,400 | — | — |
| 2011-05-11 | $25.95 | $25.95 | 190,700 | — | — |
| 2011-05-10 | $25.88 | $25.88 | 360,500 | — | — |
| 2011-05-09 | $25.00 | $25.00 | 126,800 | — | — |
| 2011-05-06 | $24.15 | $24.15 | 76,000 | — | — |
| 2011-05-05 | $24.09 | $24.09 | 96,500 | — | — |
| 2011-05-04 | $23.75 | $23.75 | 50,000 | — | — |
| 2011-05-03 | $24.13 | $24.13 | 46,100 | — | — |
| 2011-05-02 | $24.81 | $24.81 | 76,800 | — | — |
| 2011-04-29 | $24.93 | $24.93 | 157,000 | — | — |
| 2011-04-28 | $24.81 | $24.81 | 143,000 | — | — |
| 2011-04-27 | $25.38 | $25.38 | 149,800 | — | — |
| 2011-04-26 | $25.51 | $25.51 | 167,600 | — | — |
| 2011-04-25 | $25.07 | $25.07 | 104,200 | — | — |
| 2011-04-21 | $25.20 | $25.20 | 169,500 | — | — |
| 2011-04-20 | $25.04 | $25.04 | 75,300 | — | — |
| 2011-04-19 | $24.78 | $24.78 | 109,400 | — | — |
| 2011-04-18 | $24.79 | $24.79 | 159,000 | — | — |
| 2011-04-15 | $24.70 | $24.70 | 163,400 | — | — |
| 2011-04-14 | $24.76 | $24.76 | 258,200 | — | — |
| 2011-04-13 | $24.35 | $24.35 | 153,000 | — | — |
| 2011-04-12 | $24.34 | $24.34 | 294,900 | — | — |
| 2011-04-11 | $23.91 | $23.91 | 122,300 | — | — |
| 2011-04-08 | $23.33 | $23.33 | 113,200 | — | — |
| 2011-04-07 | $23.93 | $23.93 | 66,000 | — | — |
| 2011-04-06 | $24.06 | $24.06 | 66,400 | — | — |
| 2011-04-05 | $24.01 | $24.01 | 103,800 | — | — |
| 2011-04-04 | $24.77 | $24.77 | 80,400 | — | — |
| 2011-04-01 | $25.29 | $25.29 | 227,300 | — | — |
| 2011-03-31 | $23.92 | $23.92 | 45,200 | — | — |
| 2011-03-30 | $23.96 | $23.96 | 62,400 | — | — |
| 2011-03-29 | $23.89 | $23.89 | 71,600 | — | — |
| 2011-03-28 | $23.78 | $23.78 | 47,900 | — | — |
| 2011-03-25 | $24.05 | $24.05 | 118,000 | — | — |
| 2011-03-24 | $24.18 | $24.18 | 282,400 | — | — |
| 2011-03-23 | $24.31 | $24.31 | 78,200 | — | — |
| 2011-03-22 | $24.67 | $24.67 | 84,300 | — | — |
| 2011-03-21 | $24.77 | $24.77 | 107,900 | — | — |
| 2011-03-18 | $24.27 | $24.27 | 235,400 | — | — |
| 2011-03-17 | $24.06 | $24.06 | 87,200 | — | — |
| 2011-03-16 | $24.05 | $24.05 | 163,100 | — | — |
| 2011-03-15 | $24.28 | $24.28 | 143,200 | — | — |
| 2011-03-14 | $24.01 | $24.01 | 186,700 | — | — |
| 2011-03-11 | $24.37 | $24.37 | 257,000 | — | — |
| 2011-03-10 | $24.74 | $24.74 | 516,300 | — | — |
| 2011-03-09 | $23.63 | $23.63 | 637,100 | — | — |
| 2011-03-08 | $22.63 | $22.63 | 294,100 | — | — |
| 2011-03-07 | $21.53 | $21.53 | 98,500 | — | — |
| 2011-03-04 | $22.20 | $22.20 | 66,400 | — | — |
| 2011-03-03 | $22.38 | $22.38 | 102,700 | — | — |
| 2011-03-02 | $21.99 | $21.99 | 139,900 | — | — |
| 2011-03-01 | $21.81 | $21.81 | 270,600 | — | — |
| 2011-02-28 | $22.56 | $22.56 | 79,800 | — | — |
| 2011-02-25 | $22.54 | $22.54 | 116,700 | — | — |
| 2011-02-24 | $21.89 | $21.89 | 131,500 | — | — |
| 2011-02-23 | $21.29 | $21.29 | 277,400 | — | — |
| 2011-02-22 | $22.56 | $22.56 | 108,600 | — | — |
| 2011-02-18 | $23.60 | $23.60 | 100,500 | — | — |
| 2011-02-17 | $23.30 | $23.30 | 126,300 | — | — |
| 2011-02-16 | $23.03 | $23.03 | 84,300 | — | — |
| 2011-02-15 | $22.24 | $22.24 | 202,200 | — | — |
| 2011-02-14 | $22.17 | $22.17 | 77,000 | — | — |
| 2011-02-11 | $22.87 | $22.87 | 50,300 | — | — |
| 2011-02-10 | $22.42 | $22.42 | 70,400 | — | — |
| 2011-02-09 | $22.32 | $22.32 | 45,400 | — | — |
| 2011-02-08 | $22.70 | $22.70 | 107,400 | — | — |
| 2011-02-07 | $22.90 | $22.90 | 74,900 | — | — |
| 2011-02-04 | $22.21 | $22.21 | 58,800 | — | — |
| 2011-02-03 | $22.14 | $22.14 | 66,700 | — | — |
| 2011-02-02 | $22.11 | $22.11 | 100,300 | — | — |
| 2011-02-01 | $23.05 | $23.05 | 179,900 | — | — |
| 2011-01-31 | $21.99 | $21.99 | 87,400 | — | — |
| 2011-01-28 | $21.30 | $21.30 | 124,400 | — | — |
| 2011-01-27 | $22.01 | $22.01 | 91,800 | — | — |
| 2011-01-26 | $22.04 | $22.04 | 155,600 | — | — |
| 2011-01-25 | $21.32 | $21.32 | 142,600 | — | — |
| 2011-01-24 | $21.37 | $21.37 | 204,400 | — | — |
| 2011-01-21 | $20.89 | $20.89 | 281,700 | — | — |
| 2011-01-20 | $20.76 | $20.76 | 150,600 | — | — |
| 2011-01-19 | $20.79 | $20.79 | 283,300 | — | — |
| 2011-01-18 | $20.26 | $20.26 | 405,600 | — | — |
| 2011-01-14 | $20.54 | $20.54 | 202,600 | — | — |
| 2011-01-13 | $19.74 | $19.74 | 103,900 | — | — |
| 2011-01-12 | $20.02 | $20.02 | 156,400 | — | — |
| 2011-01-11 | $20.33 | $20.33 | 124,700 | — | — |
| 2011-01-10 | $20.43 | $20.43 | 62,100 | — | — |
| 2011-01-07 | $20.40 | $20.40 | 68,900 | — | — |
| 2011-01-06 | $20.34 | $20.34 | 85,300 | — | — |
| 2011-01-05 | $20.62 | $20.62 | 79,300 | — | — |
| 2011-01-04 | $20.24 | $20.24 | 256,600 | — | — |
| 2011-01-03 | $21.20 | $21.20 | 80,100 | — | — |