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
- 1993-02-26 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 | $21.02 | $21.02 | 31,800 | — | — |
| 2011-12-29 | $21.01 | $21.01 | 21,500 | — | — |
| 2011-12-28 | $20.98 | $20.98 | 8,500 | — | — |
| 2011-12-27 | $20.96 | $20.96 | 14,500 | — | — |
| 2011-12-23 | $21.05 | $21.05 | 14,200 | — | — |
| 2011-12-22 | $21.10 | $21.10 | 9,100 | — | — |
| 2011-12-21 | $21.05 | $21.05 | 14,500 | — | — |
| 2011-12-20 | $21.05 | $21.05 | 15,000 | — | — |
| 2011-12-19 | $21.10 | $21.10 | 5,600 | — | — |
| 2011-12-16 | $21.04 | $21.04 | 7,800 | — | — |
| 2011-12-15 | $21.10 | $21.10 | 7,900 | — | — |
| 2011-12-14 | $21.10 | $21.10 | 15,900 | — | — |
| 2011-12-13 | $21.24 | $21.24 | 3,900 | — | — |
| 2011-12-12 | $21.03 | $21.03 | 8,700 | — | — |
| 2011-12-09 | $21.00 | $21.00 | 21,300 | — | — |
| 2011-12-08 | $21.00 | $21.00 | 17,600 | — | — |
| 2011-12-07 | $21.01 | $21.01 | 16,000 | — | — |
| 2011-12-06 | $20.99 | $20.99 | 75,100 | — | — |
| 2011-12-05 | $19.08 | $19.08 | 4,700 | — | — |
| 2011-12-02 | $19.10 | $19.10 | 3,200 | — | — |
| 2011-12-01 | $19.05 | $19.05 | 900 | — | — |
| 2011-11-30 | $19.15 | $19.15 | 3,000 | — | — |
| 2011-11-29 | $19.10 | $19.10 | 0 | — | — |
| 2011-11-28 | $19.10 | $19.10 | 2,500 | — | — |
| 2011-11-25 | $18.99 | $18.99 | 500 | — | — |
| 2011-11-23 | $18.95 | $18.95 | 3,200 | — | — |
| 2011-11-22 | $18.84 | $18.84 | 7,300 | — | — |
| 2011-11-21 | $18.99 | $18.99 | 1,400 | — | — |
| 2011-11-18 | $18.88 | $18.88 | 1,400 | — | — |
| 2011-11-17 | $19.00 | $19.00 | 600 | — | — |
| 2011-11-16 | $18.86 | $18.86 | 8,600 | — | — |
| 2011-11-15 | $19.23 | $19.23 | 0 | — | — |
| 2011-11-14 | $19.23 | $19.23 | 900 | — | — |
| 2011-11-11 | $19.25 | $19.25 | 5,600 | — | — |
| 2011-11-10 | $19.25 | $19.25 | 1,100 | — | — |
| 2011-11-09 | $18.91 | $18.91 | 800 | — | — |
| 2011-11-08 | $18.98 | $18.98 | 1,300 | — | — |
| 2011-11-07 | $19.00 | $19.00 | 2,100 | — | — |
| 2011-11-04 | $19.22 | $19.22 | 1,300 | — | — |
| 2011-11-03 | $19.15 | $19.15 | 19,200 | — | — |
| 2011-11-02 | $18.96 | $18.96 | 28,500 | — | — |
| 2011-11-01 | $19.17 | $19.17 | 0 | — | — |
| 2011-10-31 | $19.17 | $19.17 | 0 | — | — |
| 2011-10-28 | $19.17 | $19.17 | 1,000 | — | — |
| 2011-10-27 | $18.80 | $18.80 | 3,300 | — | — |
| 2011-10-26 | $18.84 | $18.84 | 4,900 | — | — |
| 2011-10-25 | $18.90 | $18.90 | 12,300 | — | — |
| 2011-10-24 | $19.08 | $19.08 | 29,300 | — | — |
| 2011-10-21 | $18.89 | $18.89 | 19,500 | — | — |
| 2011-10-20 | $19.21 | $19.21 | 0 | — | — |
| 2011-10-19 | $19.21 | $19.21 | 1,200 | — | — |
| 2011-10-18 | $19.18 | $19.18 | 1,600 | — | — |
| 2011-10-17 | $19.06 | $19.06 | 5,800 | — | — |
| 2011-10-14 | $19.06 | $19.06 | 1,100 | — | — |
| 2011-10-13 | $18.96 | $18.96 | 5,200 | — | — |
| 2011-10-12 | $18.76 | $18.76 | 3,500 | — | — |
| 2011-10-11 | $18.65 | $18.65 | 900 | — | — |
| 2011-10-10 | $18.64 | $18.64 | 400 | — | — |
| 2011-10-07 | $18.40 | $18.40 | 2,100 | — | — |
| 2011-10-06 | $18.73 | $18.73 | 4,100 | — | — |
| 2011-10-05 | $18.62 | $18.62 | 24,700 | — | — |
| 2011-10-04 | $18.80 | $18.80 | 21,500 | — | — |
| 2011-10-03 | $18.86 | $18.86 | 8,500 | — | — |
| 2011-09-30 | $19.00 | $19.00 | 1,300 | — | — |
| 2011-09-29 | $18.96 | $18.96 | 6,500 | — | — |
| 2011-09-28 | $18.99 | $18.99 | 1,800 | — | — |
| 2011-09-27 | $19.00 | $19.00 | 2,000 | — | — |
| 2011-09-26 | $18.95 | $18.95 | 4,100 | — | — |
| 2011-09-23 | $18.99 | $18.99 | 1,800 | — | — |
| 2011-09-22 | $18.88 | $18.88 | 1,500 | — | — |
| 2011-09-21 | $18.98 | $18.98 | 8,200 | — | — |
| 2011-09-20 | $18.93 | $18.93 | 4,300 | — | — |
| 2011-09-19 | $18.98 | $18.98 | 4,400 | — | — |
| 2011-09-16 | $18.99 | $18.99 | 4,300 | — | — |
| 2011-09-15 | $18.97 | $18.97 | 7,200 | — | — |
| 2011-09-14 | $18.81 | $18.81 | 3,000 | — | — |
| 2011-09-13 | $19.01 | $19.01 | 1,500 | — | — |
| 2011-09-12 | $18.68 | $18.68 | 13,900 | — | — |
| 2011-09-09 | $18.77 | $18.77 | 1,500 | — | — |
| 2011-09-08 | $18.75 | $18.75 | 0 | — | — |
| 2011-09-07 | $18.75 | $18.75 | 4,800 | — | — |
| 2011-09-06 | $18.80 | $18.80 | 0 | — | — |
| 2011-09-02 | $18.80 | $18.80 | 600 | — | — |
| 2011-09-01 | $19.15 | $19.15 | 600 | — | — |
| 2011-08-31 | $18.97 | $18.97 | 700 | — | — |
| 2011-08-30 | $19.03 | $19.03 | 1,300 | — | — |
| 2011-08-29 | $19.35 | $19.35 | 800 | — | — |
| 2011-08-26 | $19.00 | $19.00 | 6,400 | — | — |
| 2011-08-25 | $18.73 | $18.73 | 1,100 | — | — |
| 2011-08-24 | $18.90 | $18.90 | 2,500 | — | — |
| 2011-08-23 | $18.66 | $18.66 | 1,900 | — | — |
| 2011-08-22 | $18.99 | $18.99 | 3,000 | — | — |
| 2011-08-19 | $18.79 | $18.79 | 2,300 | — | — |
| 2011-08-18 | $18.98 | $18.98 | 3,500 | — | — |
| 2011-08-17 | $18.76 | $18.76 | 400 | — | — |
| 2011-08-16 | $18.71 | $18.71 | 1,200 | — | — |
| 2011-08-15 | $18.70 | $18.70 | 1,800 | — | — |
| 2011-08-12 | $18.81 | $18.81 | 300 | — | — |
| 2011-08-11 | $19.04 | $19.04 | 0 | — | — |
| 2011-08-10 | $19.04 | $19.04 | 5,600 | — | — |
| 2011-08-09 | $19.18 | $19.18 | 3,400 | — | — |
| 2011-08-08 | $18.25 | $18.25 | 10,400 | — | — |
| 2011-08-05 | $18.80 | $18.80 | 2,200 | — | — |
| 2011-08-04 | $18.87 | $18.87 | 9,700 | — | — |
| 2011-08-03 | $19.00 | $19.00 | 2,800 | — | — |
| 2011-08-02 | $18.84 | $18.84 | 5,100 | — | — |
| 2011-08-01 | $19.12 | $19.12 | 7,300 | — | — |
| 2011-07-29 | $18.81 | $18.81 | 3,400 | — | — |
| 2011-07-28 | $19.05 | $19.05 | 14,700 | — | — |
| 2011-07-27 | $19.05 | $19.05 | 4,600 | — | — |
| 2011-07-26 | $19.05 | $19.05 | 5,100 | — | — |
| 2011-07-25 | $19.06 | $19.06 | 1,100 | — | — |
| 2011-07-22 | $19.10 | $19.10 | 2,600 | — | — |
| 2011-07-21 | $19.07 | $19.07 | 1,300 | — | — |
| 2011-07-20 | $19.10 | $19.10 | 8,800 | — | — |
| 2011-07-19 | $19.00 | $19.00 | 6,600 | — | — |
| 2011-07-18 | $19.20 | $19.20 | 1,200 | — | — |
| 2011-07-15 | $19.31 | $19.31 | 5,800 | — | — |
| 2011-07-14 | $19.06 | $19.06 | 900 | — | — |
| 2011-07-13 | $19.00 | $19.00 | 2,100 | — | — |
| 2011-07-12 | $19.05 | $19.05 | 1,800 | — | — |
| 2011-07-11 | $19.00 | $19.00 | 3,300 | — | — |
| 2011-07-08 | $19.09 | $19.09 | 2,700 | — | — |
| 2011-07-07 | $19.02 | $19.02 | 1,400 | — | — |
| 2011-07-06 | $18.80 | $18.80 | 5,000 | — | — |
| 2011-07-05 | $18.57 | $18.57 | 4,900 | — | — |
| 2011-07-01 | $18.62 | $18.62 | 500 | — | — |
| 2011-06-30 | $18.89 | $18.89 | 2,600 | — | — |
| 2011-06-29 | $18.53 | $18.53 | 24,200 | — | — |
| 2011-06-28 | $18.85 | $18.85 | 8,900 | — | — |
| 2011-06-27 | $18.65 | $18.65 | 2,500 | — | — |
| 2011-06-24 | $18.50 | $18.50 | 34,800 | — | — |
| 2011-06-23 | $18.27 | $18.27 | 2,800 | — | — |
| 2011-06-22 | $18.33 | $18.33 | 4,800 | — | — |
| 2011-06-21 | $18.38 | $18.38 | 1,400 | — | — |
| 2011-06-20 | $18.25 | $18.25 | 4,300 | — | — |
| 2011-06-17 | $18.33 | $18.33 | 7,300 | — | — |
| 2011-06-16 | $17.90 | $17.90 | 4,800 | — | — |
| 2011-06-15 | $17.83 | $17.83 | 6,500 | — | — |
| 2011-06-14 | $17.85 | $17.85 | 10,000 | — | — |
| 2011-06-13 | $17.70 | $17.70 | 1,900 | — | — |
| 2011-06-10 | $17.78 | $17.78 | 1,700 | — | — |
| 2011-06-09 | $17.80 | $17.80 | 1,000 | — | — |
| 2011-06-08 | $17.51 | $17.51 | 4,000 | — | — |
| 2011-06-07 | $17.75 | $17.75 | 500 | — | — |
| 2011-06-06 | $17.75 | $17.75 | 1,000 | — | — |
| 2011-06-03 | $18.07 | $18.07 | 3,700 | — | — |
| 2011-06-02 | $17.60 | $17.60 | 1,000 | — | — |
| 2011-06-01 | $17.60 | $17.60 | 3,100 | — | — |
| 2011-05-31 | $17.69 | $17.69 | 200 | — | — |
| 2011-05-27 | $17.60 | $17.60 | 2,300 | — | — |
| 2011-05-26 | $17.60 | $17.60 | 2,000 | — | — |
| 2011-05-25 | $17.56 | $17.56 | 4,000 | — | — |
| 2011-05-24 | $17.55 | $17.55 | 0 | — | — |
| 2011-05-23 | $17.55 | $17.55 | 1,300 | — | — |
| 2011-05-20 | $17.70 | $17.70 | 0 | — | — |
| 2011-05-19 | $17.70 | $17.70 | 300 | — | — |
| 2011-05-18 | $17.70 | $17.70 | 2,200 | — | — |
| 2011-05-17 | $17.60 | $17.60 | 900 | — | — |
| 2011-05-16 | $17.56 | $17.56 | 8,600 | — | — |
| 2011-05-13 | $17.42 | $17.42 | 3,000 | — | — |
| 2011-05-12 | $17.80 | $17.80 | 1,800 | — | — |
| 2011-05-11 | $17.60 | $17.60 | 600 | — | — |
| 2011-05-10 | $17.32 | $17.32 | 300 | — | — |
| 2011-05-09 | $17.28 | $17.28 | 4,200 | — | — |
| 2011-05-06 | $17.22 | $17.22 | 300 | — | — |
| 2011-05-05 | $17.21 | $17.21 | 100 | — | — |
| 2011-05-04 | $17.21 | $17.21 | 800 | — | — |
| 2011-05-03 | $17.15 | $17.15 | 2,600 | — | — |
| 2011-05-02 | $17.28 | $17.28 | 900 | — | — |
| 2011-04-29 | $17.11 | $17.11 | 2,400 | — | — |
| 2011-04-28 | $17.41 | $17.41 | 500 | — | — |
| 2011-04-27 | $17.45 | $17.45 | 1,300 | — | — |
| 2011-04-26 | $17.47 | $17.47 | 1,000 | — | — |
| 2011-04-25 | $17.39 | $17.39 | 600 | — | — |
| 2011-04-21 | $17.48 | $17.48 | 0 | — | — |
| 2011-04-20 | $17.48 | $17.48 | 500 | — | — |
| 2011-04-19 | $17.28 | $17.28 | 500 | — | — |
| 2011-04-18 | $17.02 | $17.02 | 1,500 | — | — |
| 2011-04-15 | $17.05 | $17.05 | 21,100 | — | — |
| 2011-04-14 | $17.31 | $17.31 | 200 | — | — |
| 2011-04-13 | $17.28 | $17.28 | 0 | — | — |
| 2011-04-12 | $17.28 | $17.28 | 500 | — | — |
| 2011-04-11 | $17.31 | $17.31 | 1,300 | — | — |
| 2011-04-08 | $17.31 | $17.31 | 600 | — | — |
| 2011-04-07 | $17.41 | $17.41 | 600 | — | — |
| 2011-04-06 | $17.49 | $17.49 | 1,600 | — | — |
| 2011-04-05 | $17.56 | $17.56 | 2,300 | — | — |
| 2011-04-04 | $17.28 | $17.28 | 4,600 | — | — |
| 2011-04-01 | $17.05 | $17.05 | 14,300 | — | — |
| 2011-03-31 | $17.13 | $17.13 | 26,600 | — | — |
| 2011-03-30 | $17.10 | $17.10 | 6,000 | — | — |
| 2011-03-29 | $17.12 | $17.12 | 4,000 | — | — |
| 2011-03-28 | $17.13 | $17.13 | 3,700 | — | — |
| 2011-03-25 | $17.10 | $17.10 | 5,700 | — | — |
| 2011-03-24 | $17.14 | $17.14 | 24,500 | — | — |
| 2011-03-23 | $17.29 | $17.29 | 9,100 | — | — |
| 2011-03-22 | $17.48 | $17.48 | 900 | — | — |
| 2011-03-21 | $17.56 | $17.56 | 7,800 | — | — |
| 2011-03-18 | $17.48 | $17.48 | 5,800 | — | — |
| 2011-03-17 | $17.49 | $17.49 | 5,000 | — | — |
| 2011-03-16 | $17.18 | $17.18 | 26,700 | — | — |
| 2011-03-15 | $17.24 | $17.24 | 2,300 | — | — |
| 2011-03-14 | $17.28 | $17.28 | 300 | — | — |
| 2011-03-11 | $17.25 | $17.25 | 1,200 | — | — |
| 2011-03-10 | $17.15 | $17.15 | 7,100 | — | — |
| 2011-03-09 | $17.37 | $17.37 | 1,900 | — | — |
| 2011-03-08 | $17.56 | $17.56 | 3,800 | — | — |
| 2011-03-07 | $17.48 | $17.48 | 8,600 | — | — |
| 2011-03-04 | $17.50 | $17.50 | 7,400 | — | — |
| 2011-03-03 | $17.70 | $17.70 | 7,800 | — | — |
| 2011-03-02 | $17.89 | $17.89 | 1,400 | — | — |
| 2011-03-01 | $18.20 | $18.20 | 1,500 | — | — |
| 2011-02-28 | $18.41 | $18.41 | 7,200 | — | — |
| 2011-02-25 | $18.93 | $18.93 | 6,200 | — | — |
| 2011-02-24 | $19.32 | $19.32 | 3,900 | — | — |
| 2011-02-23 | $18.92 | $18.92 | 2,300 | — | — |
| 2011-02-22 | $19.00 | $19.00 | 6,000 | — | — |
| 2011-02-18 | $19.24 | $19.24 | 31,200 | — | — |
| 2011-02-17 | $18.00 | $18.00 | 33,100 | — | — |
| 2011-02-16 | $17.27 | $17.27 | 22,700 | — | — |
| 2011-02-15 | $17.25 | $17.25 | 37,400 | — | — |
| 2011-02-14 | $17.06 | $17.06 | 14,500 | — | — |
| 2011-02-11 | $16.86 | $16.86 | 2,200 | — | — |
| 2011-02-10 | $16.92 | $16.92 | 50,200 | — | — |
| 2011-02-09 | $16.98 | $16.98 | 17,900 | — | — |
| 2011-02-08 | $17.08 | $17.08 | 7,800 | — | — |
| 2011-02-07 | $17.75 | $17.75 | 27,900 | — | — |
| 2011-02-04 | $17.05 | $17.05 | 15,400 | — | — |
| 2011-02-03 | $16.70 | $16.70 | 500 | — | — |
| 2011-02-02 | $16.76 | $16.76 | 8,600 | — | — |
| 2011-02-01 | $16.34 | $16.34 | 900 | — | — |
| 2011-01-31 | $16.16 | $16.16 | 5,500 | — | — |
| 2011-01-28 | $16.40 | $16.40 | 2,900 | — | — |
| 2011-01-27 | $16.31 | $16.31 | 1,500 | — | — |
| 2011-01-26 | $16.60 | $16.60 | 500 | — | — |
| 2011-01-25 | $16.61 | $16.61 | 800 | — | — |
| 2011-01-24 | $16.58 | $16.58 | 6,100 | — | — |
| 2011-01-21 | $16.51 | $16.51 | 0 | — | — |
| 2011-01-20 | $16.51 | $16.51 | 12,200 | — | — |
| 2011-01-19 | $16.44 | $16.44 | 1,000 | — | — |
| 2011-01-18 | $16.78 | $16.78 | 1,800 | — | — |
| 2011-01-14 | $16.84 | $16.84 | 8,900 | — | — |
| 2011-01-13 | $16.75 | $16.75 | 19,600 | — | — |
| 2011-01-12 | $16.07 | $16.07 | 118,000 | — | — |
| 2011-01-11 | $16.59 | $16.59 | 3,500 | — | — |
| 2011-01-10 | $16.59 | $16.59 | 900 | — | — |
| 2011-01-07 | $16.70 | $16.70 | 3,000 | — | — |
| 2011-01-06 | $16.48 | $16.48 | 19,800 | — | — |
| 2011-01-05 | $16.24 | $16.24 | 1,200 | — | — |
| 2011-01-04 | $16.51 | $16.51 | 18,400 | — | — |
| 2011-01-03 | $16.70 | $16.70 | 8,100 | — | — |