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
- 1999-08-12 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 | $17.60 | $17.60 | 163,600 | — | — |
| 2011-12-29 | $17.82 | $17.82 | 102,000 | — | — |
| 2011-12-28 | $17.59 | $17.59 | 142,300 | — | — |
| 2011-12-27 | $18.13 | $18.13 | 155,100 | — | — |
| 2011-12-23 | $17.89 | $17.89 | 122,100 | — | — |
| 2011-12-22 | $18.38 | $18.38 | 187,500 | — | — |
| 2011-12-21 | $18.34 | $18.34 | 271,200 | — | — |
| 2011-12-20 | $18.46 | $18.46 | 371,200 | — | — |
| 2011-12-19 | $17.31 | $17.31 | 268,100 | — | — |
| 2011-12-16 | $17.49 | $17.49 | 340,800 | — | — |
| 2011-12-15 | $17.01 | $17.01 | 194,600 | — | — |
| 2011-12-14 | $16.85 | $16.85 | 264,900 | — | — |
| 2011-12-13 | $17.28 | $17.28 | 230,300 | — | — |
| 2011-12-12 | $17.57 | $17.57 | 182,500 | — | — |
| 2011-12-09 | $17.72 | $17.72 | 237,800 | — | — |
| 2011-12-08 | $16.39 | $16.39 | 235,100 | — | — |
| 2011-12-07 | $17.50 | $17.50 | 155,900 | — | — |
| 2011-12-06 | $17.80 | $17.80 | 159,900 | — | — |
| 2011-12-05 | $17.84 | $17.84 | 310,400 | — | — |
| 2011-12-02 | $17.01 | $17.01 | 286,300 | — | — |
| 2011-12-01 | $16.54 | $16.54 | 291,000 | — | — |
| 2011-11-30 | $17.67 | $17.67 | 357,100 | — | — |
| 2011-11-29 | $16.56 | $16.56 | 194,000 | — | — |
| 2011-11-28 | $16.93 | $16.93 | 237,900 | — | — |
| 2011-11-25 | $15.86 | $15.86 | 211,200 | — | — |
| 2011-11-23 | $16.08 | $16.08 | 265,100 | — | — |
| 2011-11-22 | $16.29 | $16.29 | 220,800 | — | — |
| 2011-11-21 | $16.55 | $16.55 | 291,600 | — | — |
| 2011-11-18 | $16.56 | $16.56 | 150,100 | — | — |
| 2011-11-17 | $16.86 | $16.86 | 258,400 | — | — |
| 2011-11-16 | $16.82 | $16.82 | 155,000 | — | — |
| 2011-11-15 | $17.17 | $17.17 | 241,200 | — | — |
| 2011-11-14 | $16.45 | $16.45 | 197,500 | — | — |
| 2011-11-11 | $16.91 | $16.91 | 171,000 | — | — |
| 2011-11-10 | $16.32 | $16.32 | 193,500 | — | — |
| 2011-11-09 | $15.97 | $15.97 | 287,900 | — | — |
| 2011-11-08 | $16.57 | $16.57 | 212,700 | — | — |
| 2011-11-07 | $16.24 | $16.24 | 209,400 | — | — |
| 2011-11-04 | $16.55 | $16.55 | 158,200 | — | — |
| 2011-11-03 | $16.90 | $16.90 | 246,500 | — | — |
| 2011-11-02 | $16.46 | $16.46 | 290,500 | — | — |
| 2011-11-01 | $15.67 | $15.67 | 295,800 | — | — |
| 2011-10-31 | $16.39 | $16.39 | 283,100 | — | — |
| 2011-10-28 | $17.33 | $17.33 | 280,000 | — | — |
| 2011-10-27 | $17.65 | $17.65 | 428,600 | — | — |
| 2011-10-26 | $16.68 | $16.68 | 260,600 | — | — |
| 2011-10-25 | $16.73 | $16.73 | 332,400 | — | — |
| 2011-10-24 | $16.91 | $16.91 | 453,200 | — | — |
| 2011-10-21 | $15.79 | $15.79 | 372,700 | — | — |
| 2011-10-20 | $15.87 | $15.87 | 1,246,200 | — | — |
| 2011-10-19 | $13.24 | $13.24 | 612,600 | — | — |
| 2011-10-18 | $13.58 | $13.58 | 575,200 | — | — |
| 2011-10-17 | $13.12 | $13.12 | 304,800 | — | — |
| 2011-10-14 | $13.56 | $13.56 | 495,900 | — | — |
| 2011-10-13 | $12.92 | $12.92 | 552,200 | — | — |
| 2011-10-12 | $13.04 | $13.04 | 214,000 | — | — |
| 2011-10-11 | $12.85 | $12.85 | 303,400 | — | — |
| 2011-10-10 | $12.50 | $12.50 | 331,000 | — | — |
| 2011-10-07 | $12.27 | $12.27 | 359,500 | — | — |
| 2011-10-06 | $12.75 | $12.75 | 311,100 | — | — |
| 2011-10-05 | $12.13 | $12.13 | 259,700 | — | — |
| 2011-10-04 | $11.36 | $11.36 | 713,700 | — | — |
| 2011-10-03 | $10.80 | $10.80 | 417,900 | — | — |
| 2011-09-30 | $11.42 | $11.42 | 298,900 | — | — |
| 2011-09-29 | $11.77 | $11.77 | 273,500 | — | — |
| 2011-09-28 | $11.71 | $11.71 | 315,800 | — | — |
| 2011-09-27 | $12.35 | $12.35 | 384,400 | — | — |
| 2011-09-26 | $11.95 | $11.95 | 226,800 | — | — |
| 2011-09-23 | $11.61 | $11.61 | 261,700 | — | — |
| 2011-09-22 | $11.54 | $11.54 | 541,100 | — | — |
| 2011-09-21 | $11.75 | $11.75 | 420,900 | — | — |
| 2011-09-20 | $12.14 | $12.14 | 348,700 | — | — |
| 2011-09-19 | $12.45 | $12.45 | 405,600 | — | — |
| 2011-09-16 | $12.94 | $12.94 | 430,900 | — | — |
| 2011-09-15 | $12.76 | $12.76 | 505,700 | — | — |
| 2011-09-14 | $12.44 | $12.44 | 648,400 | — | — |
| 2011-09-13 | $12.19 | $12.19 | 428,200 | — | — |
| 2011-09-12 | $12.21 | $12.21 | 468,100 | — | — |
| 2011-09-09 | $12.27 | $12.27 | 580,500 | — | — |
| 2011-09-08 | $12.65 | $12.65 | 515,500 | — | — |
| 2011-09-07 | $12.99 | $12.99 | 333,000 | — | — |
| 2011-09-06 | $12.50 | $12.50 | 356,300 | — | — |
| 2011-09-02 | $12.49 | $12.49 | 421,500 | — | — |
| 2011-09-01 | $13.22 | $13.22 | 490,400 | — | — |
| 2011-08-31 | $13.80 | $13.80 | 448,700 | — | — |
| 2011-08-30 | $13.80 | $13.80 | 683,800 | — | — |
| 2011-08-29 | $13.70 | $13.70 | 496,700 | — | — |
| 2011-08-26 | $12.61 | $12.61 | 372,800 | — | — |
| 2011-08-25 | $12.02 | $12.02 | 662,800 | — | — |
| 2011-08-24 | $12.08 | $12.08 | 876,600 | — | — |
| 2011-08-23 | $12.50 | $12.50 | 659,600 | — | — |
| 2011-08-22 | $12.22 | $12.22 | 428,500 | — | — |
| 2011-08-19 | $12.13 | $12.13 | 321,600 | — | — |
| 2011-08-18 | $12.28 | $12.28 | 604,000 | — | — |
| 2011-08-17 | $13.02 | $13.02 | 312,600 | — | — |
| 2011-08-16 | $12.89 | $12.89 | 259,300 | — | — |
| 2011-08-15 | $13.39 | $13.39 | 264,300 | — | — |
| 2011-08-12 | $12.82 | $12.82 | 325,000 | — | — |
| 2011-08-11 | $12.93 | $12.93 | 531,100 | — | — |
| 2011-08-10 | $12.19 | $12.19 | 606,600 | — | — |
| 2011-08-09 | $12.78 | $12.78 | 1,086,100 | — | — |
| 2011-08-08 | $12.24 | $12.24 | 725,900 | — | — |
| 2011-08-05 | $13.57 | $13.57 | 561,100 | — | — |
| 2011-08-04 | $13.73 | $13.73 | 399,000 | — | — |
| 2011-08-03 | $14.37 | $14.37 | 233,400 | — | — |
| 2011-08-02 | $14.25 | $14.25 | 295,300 | — | — |
| 2011-08-01 | $14.65 | $14.65 | 393,800 | — | — |
| 2011-07-29 | $15.25 | $15.25 | 359,800 | — | — |
| 2011-07-28 | $15.26 | $15.26 | 326,300 | — | — |
| 2011-07-27 | $15.29 | $15.29 | 498,900 | — | — |
| 2011-07-26 | $15.62 | $15.62 | 280,200 | — | — |
| 2011-07-25 | $15.43 | $15.43 | 299,900 | — | — |
| 2011-07-22 | $15.48 | $15.48 | 1,037,500 | — | — |
| 2011-07-21 | $15.50 | $15.50 | 537,400 | — | — |
| 2011-07-20 | $16.07 | $16.07 | 456,600 | — | — |
| 2011-07-19 | $16.04 | $16.04 | 316,900 | — | — |
| 2011-07-18 | $15.53 | $15.53 | 535,000 | — | — |
| 2011-07-15 | $15.56 | $15.56 | 442,600 | — | — |
| 2011-07-14 | $15.56 | $15.56 | 677,900 | — | — |
| 2011-07-13 | $15.70 | $15.70 | 1,058,500 | — | — |
| 2011-07-12 | $16.72 | $16.72 | 661,400 | — | — |
| 2011-07-11 | $16.72 | $16.72 | 746,100 | — | — |
| 2011-07-08 | $16.78 | $16.78 | 561,900 | — | — |
| 2011-07-07 | $16.87 | $16.87 | 860,400 | — | — |
| 2011-07-06 | $16.82 | $16.82 | 1,556,300 | — | — |
| 2011-07-05 | $17.14 | $17.14 | 2,901,200 | — | — |
| 2011-07-01 | $21.18 | $21.18 | 158,900 | — | — |
| 2011-06-30 | $20.89 | $20.89 | 276,000 | — | — |
| 2011-06-29 | $20.85 | $20.85 | 161,400 | — | — |
| 2011-06-28 | $20.86 | $20.86 | 357,800 | — | — |
| 2011-06-27 | $20.50 | $20.50 | 421,700 | — | — |
| 2011-06-24 | $19.92 | $19.92 | 1,218,800 | — | — |
| 2011-06-23 | $20.26 | $20.26 | 464,000 | — | — |
| 2011-06-22 | $20.45 | $20.45 | 296,200 | — | — |
| 2011-06-21 | $21.21 | $21.21 | 376,500 | — | — |
| 2011-06-20 | $20.08 | $20.08 | 148,300 | — | — |
| 2011-06-17 | $20.00 | $20.00 | 369,300 | — | — |
| 2011-06-16 | $19.78 | $19.78 | 123,600 | — | — |
| 2011-06-15 | $19.85 | $19.85 | 358,000 | — | — |
| 2011-06-14 | $20.16 | $20.16 | 280,300 | — | — |
| 2011-06-13 | $19.82 | $19.82 | 305,600 | — | — |
| 2011-06-10 | $19.31 | $19.31 | 332,500 | — | — |
| 2011-06-09 | $19.82 | $19.82 | 349,200 | — | — |
| 2011-06-08 | $19.67 | $19.67 | 264,300 | — | — |
| 2011-06-07 | $20.24 | $20.24 | 280,900 | — | — |
| 2011-06-06 | $20.00 | $20.00 | 256,800 | — | — |
| 2011-06-03 | $20.47 | $20.47 | 649,000 | — | — |
| 2011-06-02 | $21.49 | $21.49 | 523,000 | — | — |
| 2011-06-01 | $21.82 | $21.82 | 644,500 | — | — |
| 2011-05-31 | $23.20 | $23.20 | 571,100 | — | — |
| 2011-05-27 | $23.24 | $23.24 | 102,800 | — | — |
| 2011-05-26 | $23.10 | $23.10 | 134,600 | — | — |
| 2011-05-25 | $22.77 | $22.77 | 127,900 | — | — |
| 2011-05-24 | $22.14 | $22.14 | 137,600 | — | — |
| 2011-05-23 | $22.39 | $22.39 | 145,800 | — | — |
| 2011-05-20 | $22.99 | $22.99 | 189,900 | — | — |
| 2011-05-19 | $23.38 | $23.38 | 146,100 | — | — |
| 2011-05-18 | $23.37 | $23.37 | 192,100 | — | — |
| 2011-05-17 | $22.82 | $22.82 | 295,600 | — | — |
| 2011-05-16 | $22.77 | $22.77 | 197,300 | — | — |
| 2011-05-13 | $23.17 | $23.17 | 111,000 | — | — |
| 2011-05-12 | $23.77 | $23.77 | 194,600 | — | — |
| 2011-05-11 | $23.40 | $23.40 | 170,400 | — | — |
| 2011-05-10 | $24.43 | $24.43 | 108,800 | — | — |
| 2011-05-09 | $23.72 | $23.72 | 132,000 | — | — |
| 2011-05-06 | $23.30 | $23.30 | 210,000 | — | — |
| 2011-05-05 | $23.56 | $23.56 | 152,900 | — | — |
| 2011-05-04 | $23.77 | $23.77 | 224,000 | — | — |
| 2011-05-03 | $24.14 | $24.14 | 240,000 | — | — |
| 2011-05-02 | $24.62 | $24.62 | 355,500 | — | — |
| 2011-04-29 | $25.59 | $25.59 | 400,000 | — | — |
| 2011-04-28 | $25.81 | $25.81 | 531,300 | — | — |
| 2011-04-27 | $26.64 | $26.64 | 230,000 | — | — |
| 2011-04-26 | $26.24 | $26.24 | 177,700 | — | — |
| 2011-04-25 | $26.09 | $26.09 | 252,400 | — | — |
| 2011-04-21 | $26.23 | $26.23 | 327,000 | — | — |
| 2011-04-20 | $25.06 | $25.06 | 283,600 | — | — |
| 2011-04-19 | $24.82 | $24.82 | 182,600 | — | — |
| 2011-04-18 | $24.84 | $24.84 | 290,700 | — | — |
| 2011-04-15 | $25.54 | $25.54 | 385,600 | — | — |
| 2011-04-14 | $25.49 | $25.49 | 256,500 | — | — |
| 2011-04-13 | $25.61 | $25.61 | 233,100 | — | — |
| 2011-04-12 | $25.46 | $25.46 | 149,700 | — | — |
| 2011-04-11 | $25.97 | $25.97 | 570,000 | — | — |
| 2011-04-08 | $26.58 | $26.58 | 238,900 | — | — |
| 2011-04-07 | $26.75 | $26.75 | 187,700 | — | — |
| 2011-04-06 | $26.86 | $26.86 | 296,700 | — | — |
| 2011-04-05 | $26.79 | $26.79 | 116,500 | — | — |
| 2011-04-04 | $27.02 | $27.02 | 233,900 | — | — |
| 2011-04-01 | $27.10 | $27.10 | 377,300 | — | — |
| 2011-03-31 | $27.32 | $27.32 | 202,200 | — | — |
| 2011-03-30 | $26.93 | $26.93 | 354,300 | — | — |
| 2011-03-29 | $26.46 | $26.46 | 154,300 | — | — |
| 2011-03-28 | $26.52 | $26.52 | 260,900 | — | — |
| 2011-03-25 | $26.10 | $26.10 | 151,400 | — | — |
| 2011-03-24 | $26.24 | $26.24 | 184,100 | — | — |
| 2011-03-23 | $25.74 | $25.74 | 333,300 | — | — |
| 2011-03-22 | $25.84 | $25.84 | 310,600 | — | — |
| 2011-03-21 | $26.70 | $26.70 | 314,100 | — | — |
| 2011-03-18 | $26.00 | $26.00 | 499,500 | — | — |
| 2011-03-17 | $25.40 | $25.40 | 316,200 | — | — |
| 2011-03-16 | $24.83 | $24.83 | 318,400 | — | — |
| 2011-03-15 | $25.57 | $25.57 | 490,300 | — | — |
| 2011-03-14 | $26.44 | $26.44 | 232,300 | — | — |
| 2011-03-11 | $26.12 | $26.12 | 453,700 | — | — |
| 2011-03-10 | $26.50 | $26.50 | 453,300 | — | — |
| 2011-03-09 | $27.12 | $27.12 | 362,100 | — | — |
| 2011-03-08 | $27.44 | $27.44 | 309,100 | — | — |
| 2011-03-07 | $26.98 | $26.98 | 275,800 | — | — |
| 2011-03-04 | $27.31 | $27.31 | 283,900 | — | — |
| 2011-03-03 | $27.11 | $27.11 | 353,000 | — | — |
| 2011-03-02 | $26.00 | $26.00 | 529,200 | — | — |
| 2011-03-01 | $26.28 | $26.28 | 681,500 | — | — |
| 2011-02-28 | $24.99 | $24.99 | 306,200 | — | — |
| 2011-02-25 | $25.05 | $25.05 | 201,600 | — | — |
| 2011-02-24 | $23.82 | $23.82 | 378,400 | — | — |
| 2011-02-23 | $23.73 | $23.73 | 286,000 | — | — |
| 2011-02-22 | $24.35 | $24.35 | 146,600 | — | — |
| 2011-02-18 | $25.51 | $25.51 | 189,900 | — | — |
| 2011-02-17 | $25.42 | $25.42 | 204,800 | — | — |
| 2011-02-16 | $25.51 | $25.51 | 231,200 | — | — |
| 2011-02-15 | $25.33 | $25.33 | 281,500 | — | — |
| 2011-02-14 | $25.48 | $25.48 | 366,700 | — | — |
| 2011-02-11 | $25.00 | $25.00 | 192,400 | — | — |
| 2011-02-10 | $24.99 | $24.99 | 232,700 | — | — |
| 2011-02-09 | $25.03 | $25.03 | 281,300 | — | — |
| 2011-02-08 | $25.11 | $25.11 | 167,200 | — | — |
| 2011-02-07 | $24.97 | $24.97 | 325,700 | — | — |
| 2011-02-04 | $24.89 | $24.89 | 316,800 | — | — |
| 2011-02-03 | $24.14 | $24.14 | 198,900 | — | — |
| 2011-02-02 | $23.83 | $23.83 | 166,800 | — | — |
| 2011-02-01 | $23.30 | $23.30 | 409,000 | — | — |
| 2011-01-31 | $22.92 | $22.92 | 356,000 | — | — |
| 2011-01-28 | $23.27 | $23.27 | 327,600 | — | — |
| 2011-01-27 | $24.11 | $24.11 | 324,400 | — | — |
| 2011-01-26 | $23.45 | $23.45 | 311,800 | — | — |
| 2011-01-25 | $22.83 | $22.83 | 259,700 | — | — |
| 2011-01-24 | $22.85 | $22.85 | 391,500 | — | — |
| 2011-01-21 | $22.77 | $22.77 | 1,332,100 | — | — |
| 2011-01-20 | $22.40 | $22.40 | 1,468,400 | — | — |
| 2011-01-19 | $24.39 | $24.39 | 525,900 | — | — |
| 2011-01-18 | $25.37 | $25.37 | 381,600 | — | — |
| 2011-01-14 | $25.34 | $25.34 | 278,600 | — | — |
| 2011-01-13 | $25.53 | $25.53 | 275,200 | — | — |
| 2011-01-12 | $25.08 | $25.08 | 238,100 | — | — |
| 2011-01-11 | $25.26 | $25.26 | 190,800 | — | — |
| 2011-01-10 | $24.79 | $24.79 | 231,300 | — | — |
| 2011-01-07 | $24.65 | $24.65 | 191,200 | — | — |
| 2011-01-06 | $24.94 | $24.94 | 275,400 | — | — |
| 2011-01-05 | $25.12 | $25.12 | 536,800 | — | — |
| 2011-01-04 | $24.10 | $24.10 | 340,000 | — | — |
| 2011-01-03 | $23.38 | $23.38 | 316,100 | — | — |