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
- 2004-11-11 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 | $18.03 | $18.84 | 102,400 | — | — |
| 2011-12-29 | $17.76 | $18.56 | 239,700 | — | — |
| 2011-12-28 | $17.88 | $18.69 | 131,000 | — | — |
| 2011-12-27 | $18.42 | $19.25 | 102,000 | — | — |
| 2011-12-23 | $17.95 | $18.76 | 98,300 | — | — |
| 2011-12-22 | $18.23 | $19.05 | 153,200 | — | — |
| 2011-12-21 | $18.20 | $19.02 | 216,300 | — | — |
| 2011-12-20 | $17.84 | $18.64 | 214,000 | — | — |
| 2011-12-19 | $17.32 | $18.10 | 285,900 | — | — |
| 2011-12-16 | $16.90 | $17.66 | 209,900 | — | — |
| 2011-12-15 | $17.06 | $17.83 | 207,300 | — | — |
| 2011-12-14 | $16.68 | $17.43 | 282,600 | — | — |
| 2011-12-13 | $17.39 | $18.17 | 162,000 | — | — |
| 2011-12-12 | $17.75 | $18.55 | 114,500 | — | — |
| 2011-12-09 | $18.27 | $19.09 | 115,600 | — | — |
| 2011-12-08 | $17.71 | $18.51 | 117,100 | — | — |
| 2011-12-07 | $18.47 | $19.30 | 90,000 | — | — |
| 2011-12-06 | $18.51 | $19.34 | 145,000 | — | — |
| 2011-12-05 | $18.15 | $18.97 | 244,300 | — | — |
| 2011-12-02 | $17.98 | $18.79 | 110,900 | — | — |
| 2011-12-01 | $17.72 | $18.52 | 254,600 | — | — |
| 2011-11-30 | $18.98 | $19.84 | 230,000 | — | — |
| 2011-11-29 | $17.99 | $18.80 | 178,500 | — | — |
| 2011-11-28 | $17.69 | $18.49 | 140,600 | — | — |
| 2011-11-25 | $16.88 | $17.64 | 32,900 | — | — |
| 2011-11-23 | $17.11 | $17.88 | 140,400 | — | — |
| 2011-11-22 | $17.65 | $18.45 | 126,500 | — | — |
| 2011-11-21 | $17.76 | $18.56 | 152,200 | — | — |
| 2011-11-18 | $18.62 | $19.46 | 75,700 | — | — |
| 2011-11-17 | $18.80 | $19.65 | 185,900 | — | — |
| 2011-11-16 | $19.16 | $20.02 | 194,900 | — | — |
| 2011-11-15 | $19.02 | $19.88 | 252,700 | — | — |
| 2011-11-14 | $18.56 | $19.40 | 179,600 | — | — |
| 2011-11-11 | $18.68 | $19.52 | 90,200 | — | — |
| 2011-11-10 | $18.11 | $18.93 | 152,800 | — | — |
| 2011-11-09 | $18.09 | $18.91 | 193,000 | — | — |
| 2011-11-08 | $19.44 | $20.32 | 180,700 | — | — |
| 2011-11-07 | $18.87 | $19.72 | 177,300 | — | — |
| 2011-11-04 | $19.10 | $19.96 | 128,600 | — | — |
| 2011-11-03 | $18.96 | $19.81 | 192,500 | — | — |
| 2011-11-02 | $18.74 | $19.58 | 103,100 | — | — |
| 2011-11-01 | $18.29 | $19.11 | 218,500 | — | — |
| 2011-10-31 | $18.99 | $19.85 | 206,500 | — | — |
| 2011-10-28 | $19.56 | $20.44 | 149,000 | — | — |
| 2011-10-27 | $19.69 | $20.58 | 329,500 | — | — |
| 2011-10-26 | $18.71 | $19.55 | 138,200 | — | — |
| 2011-10-25 | $18.58 | $19.42 | 196,900 | — | — |
| 2011-10-24 | $19.17 | $20.03 | 350,400 | — | — |
| 2011-10-21 | $18.83 | $19.68 | 235,400 | — | — |
| 2011-10-20 | $18.75 | $19.60 | 149,800 | — | — |
| 2011-10-19 | $19.15 | $20.01 | 95,100 | — | — |
| 2011-10-18 | $19.35 | $20.22 | 260,400 | — | — |
| 2011-10-17 | $18.69 | $19.53 | 184,900 | — | — |
| 2011-10-14 | $19.09 | $19.95 | 121,400 | — | — |
| 2011-10-13 | $19.01 | $19.87 | 146,500 | — | — |
| 2011-10-12 | $19.13 | $19.99 | 265,200 | — | — |
| 2011-10-11 | $18.73 | $19.57 | 218,300 | — | — |
| 2011-10-10 | $19.12 | $19.98 | 387,000 | — | — |
| 2011-10-07 | $18.01 | $18.82 | 627,000 | — | — |
| 2011-10-06 | $17.95 | $18.76 | 315,600 | — | — |
| 2011-10-05 | $17.15 | $17.92 | 484,500 | — | — |
| 2011-10-04 | $16.95 | $17.71 | 433,000 | — | — |
| 2011-10-03 | $15.44 | $16.14 | 341,700 | — | — |
| 2011-09-30 | $16.08 | $16.80 | 157,400 | — | — |
| 2011-09-29 | $16.58 | $17.33 | 223,800 | — | — |
| 2011-09-28 | $16.12 | $16.85 | 350,600 | — | — |
| 2011-09-27 | $16.89 | $17.65 | 430,100 | — | — |
| 2011-09-26 | $16.54 | $17.29 | 374,600 | — | — |
| 2011-09-23 | $15.01 | $15.69 | 239,600 | — | — |
| 2011-09-22 | $14.43 | $15.08 | 177,600 | — | — |
| 2011-09-21 | $15.03 | $15.71 | 212,300 | — | — |
| 2011-09-20 | $15.91 | $16.63 | 322,600 | — | — |
| 2011-09-19 | $15.56 | $16.26 | 178,800 | — | — |
| 2011-09-16 | $15.92 | $16.64 | 305,700 | — | — |
| 2011-09-15 | $15.87 | $16.59 | 126,900 | — | — |
| 2011-09-14 | $15.44 | $16.14 | 137,700 | — | — |
| 2011-09-13 | $15.37 | $16.06 | 242,100 | — | — |
| 2011-09-12 | $14.67 | $15.33 | 419,800 | — | — |
| 2011-09-09 | $14.78 | $15.45 | 225,100 | — | — |
| 2011-09-08 | $15.16 | $15.84 | 159,200 | — | — |
| 2011-09-07 | $15.67 | $16.38 | 176,600 | — | — |
| 2011-09-06 | $15.16 | $15.84 | 201,400 | — | — |
| 2011-09-02 | $15.70 | $16.41 | 149,200 | — | — |
| 2011-09-01 | $16.11 | $16.84 | 185,000 | — | — |
| 2011-08-31 | $16.96 | $17.72 | 265,100 | — | — |
| 2011-08-30 | $16.37 | $17.11 | 110,900 | — | — |
| 2011-08-29 | $16.70 | $17.45 | 120,500 | — | — |
| 2011-08-26 | $16.13 | $16.86 | 130,200 | — | — |
| 2011-08-25 | $15.78 | $16.49 | 232,400 | — | — |
| 2011-08-24 | $16.40 | $17.14 | 268,900 | — | — |
| 2011-08-23 | $15.79 | $16.50 | 411,200 | — | — |
| 2011-08-22 | $15.83 | $16.54 | 214,100 | — | — |
| 2011-08-19 | $16.18 | $16.91 | 237,100 | — | — |
| 2011-08-18 | $16.78 | $17.54 | 234,200 | — | — |
| 2011-08-17 | $17.54 | $18.33 | 133,300 | — | — |
| 2011-08-16 | $17.77 | $18.57 | 190,700 | — | — |
| 2011-08-15 | $18.12 | $18.94 | 200,700 | — | — |
| 2011-08-12 | $17.38 | $18.16 | 227,200 | — | — |
| 2011-08-11 | $17.42 | $18.16 | 259,900 | — | — |
| 2011-08-10 | $16.39 | $17.09 | 405,700 | — | — |
| 2011-08-09 | $16.80 | $17.52 | 518,600 | — | — |
| 2011-08-08 | $15.38 | $16.04 | 606,900 | — | — |
| 2011-08-05 | $16.96 | $17.68 | 650,200 | — | — |
| 2011-08-04 | $18.48 | $19.27 | 469,700 | — | — |
| 2011-08-03 | $19.54 | $20.37 | 319,000 | — | — |
| 2011-08-02 | $19.89 | $20.74 | 194,600 | — | — |
| 2011-08-01 | $20.59 | $21.47 | 140,900 | — | — |
| 2011-07-29 | $20.86 | $21.75 | 117,700 | — | — |
| 2011-07-28 | $20.98 | $21.88 | 119,700 | — | — |
| 2011-07-27 | $21.22 | $22.13 | 126,100 | — | — |
| 2011-07-26 | $21.43 | $22.34 | 122,400 | — | — |
| 2011-07-25 | $21.77 | $22.70 | 108,400 | — | — |
| 2011-07-22 | $21.63 | $22.55 | 105,500 | — | — |
| 2011-07-21 | $21.91 | $22.84 | 117,700 | — | — |
| 2011-07-20 | $21.82 | $22.75 | 109,100 | — | — |
| 2011-07-19 | $21.67 | $22.59 | 115,500 | — | — |
| 2011-07-18 | $21.37 | $22.28 | 90,400 | — | — |
| 2011-07-15 | $21.91 | $22.84 | 155,400 | — | — |
| 2011-07-14 | $21.22 | $22.13 | 128,200 | — | — |
| 2011-07-13 | $21.72 | $22.65 | 293,800 | — | — |
| 2011-07-12 | $22.05 | $22.99 | 153,900 | — | — |
| 2011-07-11 | $22.12 | $23.06 | 156,400 | — | — |
| 2011-07-08 | $22.90 | $23.88 | 136,000 | — | — |
| 2011-07-07 | $22.62 | $23.59 | 205,100 | — | — |
| 2011-07-06 | $22.46 | $23.42 | 189,500 | — | — |
| 2011-07-05 | $22.35 | $23.30 | 229,500 | — | — |
| 2011-07-01 | $22.63 | $23.60 | 147,100 | — | — |
| 2011-06-30 | $22.01 | $22.95 | 127,400 | — | — |
| 2011-06-29 | $22.25 | $23.20 | 229,300 | — | — |
| 2011-06-28 | $21.90 | $22.83 | 171,000 | — | — |
| 2011-06-27 | $21.63 | $22.55 | 182,300 | — | — |
| 2011-06-24 | $21.82 | $22.75 | 1,579,200 | — | — |
| 2011-06-23 | $22.26 | $23.21 | 201,900 | — | — |
| 2011-06-22 | $22.68 | $23.65 | 173,500 | — | — |
| 2011-06-21 | $22.71 | $23.68 | 144,700 | — | — |
| 2011-06-20 | $22.55 | $23.51 | 141,400 | — | — |
| 2011-06-17 | $22.47 | $23.43 | 207,900 | — | — |
| 2011-06-16 | $22.60 | $23.56 | 119,700 | — | — |
| 2011-06-15 | $22.39 | $23.35 | 240,900 | — | — |
| 2011-06-14 | $22.68 | $23.65 | 273,900 | — | — |
| 2011-06-13 | $21.99 | $22.93 | 255,200 | — | — |
| 2011-06-10 | $22.01 | $22.95 | 442,700 | — | — |
| 2011-06-09 | $22.54 | $23.50 | 669,800 | — | — |
| 2011-06-08 | $20.95 | $21.84 | 504,300 | — | — |
| 2011-06-07 | $20.60 | $21.48 | 157,600 | — | — |
| 2011-06-06 | $20.74 | $21.63 | 153,200 | — | — |
| 2011-06-03 | $21.03 | $21.93 | 110,800 | — | — |
| 2011-06-02 | $21.59 | $22.51 | 188,100 | — | — |
| 2011-06-01 | $21.39 | $22.30 | 155,800 | — | — |
| 2011-05-31 | $22.01 | $22.95 | 485,200 | — | — |
| 2011-05-27 | $21.98 | $22.92 | 211,600 | — | — |
| 2011-05-26 | $22.04 | $22.98 | 216,900 | — | — |
| 2011-05-25 | $22.35 | $23.30 | 164,300 | — | — |
| 2011-05-24 | $22.31 | $23.26 | 201,100 | — | — |
| 2011-05-23 | $22.62 | $23.59 | 148,900 | — | — |
| 2011-05-20 | $23.23 | $24.22 | 108,900 | — | — |
| 2011-05-19 | $23.54 | $24.54 | 234,700 | — | — |
| 2011-05-18 | $23.27 | $24.26 | 202,800 | — | — |
| 2011-05-17 | $23.31 | $24.30 | 288,500 | — | — |
| 2011-05-16 | $23.28 | $24.27 | 312,200 | — | — |
| 2011-05-13 | $22.97 | $23.91 | 141,100 | — | — |
| 2011-05-12 | $23.40 | $24.36 | 334,000 | — | — |
| 2011-05-11 | $22.11 | $23.01 | 395,700 | — | — |
| 2011-05-10 | $22.94 | $23.88 | 163,100 | — | — |
| 2011-05-09 | $22.64 | $23.56 | 348,000 | — | — |
| 2011-05-06 | $22.81 | $23.74 | 313,200 | — | — |
| 2011-05-05 | $22.18 | $23.09 | 525,400 | — | — |
| 2011-05-04 | $24.18 | $25.17 | 232,000 | — | — |
| 2011-05-03 | $24.29 | $25.28 | 141,000 | — | — |
| 2011-05-02 | $24.90 | $25.92 | 112,000 | — | — |
| 2011-04-29 | $24.90 | $25.92 | 117,000 | — | — |
| 2011-04-28 | $24.80 | $25.81 | 147,400 | — | — |
| 2011-04-27 | $25.19 | $26.22 | 57,500 | — | — |
| 2011-04-26 | $25.09 | $26.12 | 99,400 | — | — |
| 2011-04-25 | $25.02 | $26.04 | 74,600 | — | — |
| 2011-04-21 | $25.27 | $26.30 | 71,500 | — | — |
| 2011-04-20 | $24.82 | $25.83 | 136,900 | — | — |
| 2011-04-19 | $24.53 | $25.53 | 252,800 | — | — |
| 2011-04-18 | $25.57 | $26.61 | 91,600 | — | — |
| 2011-04-15 | $25.37 | $26.41 | 122,900 | — | — |
| 2011-04-14 | $25.12 | $26.15 | 142,700 | — | — |
| 2011-04-13 | $25.08 | $26.10 | 216,400 | — | — |
| 2011-04-12 | $24.78 | $25.79 | 226,000 | — | — |
| 2011-04-11 | $25.66 | $26.71 | 99,800 | — | — |
| 2011-04-08 | $25.90 | $26.96 | 116,400 | — | — |
| 2011-04-07 | $26.13 | $27.20 | 191,400 | — | — |
| 2011-04-06 | $26.12 | $27.19 | 168,900 | — | — |
| 2011-04-05 | $25.59 | $26.64 | 158,500 | — | — |
| 2011-04-04 | $25.63 | $26.68 | 122,500 | — | — |
| 2011-04-01 | $25.46 | $26.50 | 74,700 | — | — |
| 2011-03-31 | $25.33 | $26.36 | 127,100 | — | — |
| 2011-03-30 | $25.65 | $26.70 | 398,600 | — | — |
| 2011-03-29 | $24.93 | $25.95 | 158,000 | — | — |
| 2011-03-28 | $24.57 | $25.57 | 135,200 | — | — |
| 2011-03-25 | $24.96 | $25.98 | 178,500 | — | — |
| 2011-03-24 | $25.05 | $26.07 | 146,100 | — | — |
| 2011-03-23 | $25.12 | $26.15 | 145,000 | — | — |
| 2011-03-22 | $25.02 | $26.04 | 134,800 | — | — |
| 2011-03-21 | $24.61 | $25.62 | 153,100 | — | — |
| 2011-03-18 | $24.89 | $25.91 | 186,400 | — | — |
| 2011-03-17 | $24.85 | $25.87 | 240,600 | — | — |
| 2011-03-16 | $24.62 | $25.63 | 461,800 | — | — |
| 2011-03-15 | $24.27 | $25.26 | 332,100 | — | — |
| 2011-03-14 | $23.74 | $24.71 | 339,400 | — | — |
| 2011-03-11 | $23.27 | $24.22 | 173,400 | — | — |
| 2011-03-10 | $23.24 | $24.14 | 283,300 | — | — |
| 2011-03-09 | $23.58 | $24.49 | 523,800 | — | — |
| 2011-03-08 | $23.85 | $24.77 | 269,700 | — | — |
| 2011-03-07 | $23.81 | $24.73 | 245,700 | — | — |
| 2011-03-04 | $24.30 | $25.24 | 134,900 | — | — |
| 2011-03-03 | $24.53 | $25.48 | 154,400 | — | — |
| 2011-03-02 | $24.44 | $25.38 | 260,800 | — | — |
| 2011-03-01 | $24.54 | $25.49 | 334,200 | — | — |
| 2011-02-28 | $25.05 | $26.02 | 346,700 | — | — |
| 2011-02-25 | $24.84 | $25.80 | 308,100 | — | — |
| 2011-02-24 | $24.01 | $24.94 | 1,501,400 | — | — |
| 2011-02-23 | $25.16 | $26.13 | 585,300 | — | — |
| 2011-02-22 | $27.95 | $29.03 | 223,200 | — | — |
| 2011-02-18 | $28.93 | $30.05 | 193,400 | — | — |
| 2011-02-17 | $28.65 | $29.76 | 299,800 | — | — |
| 2011-02-16 | $29.21 | $30.34 | 101,200 | — | — |
| 2011-02-15 | $29.38 | $30.51 | 104,000 | — | — |
| 2011-02-14 | $29.80 | $30.95 | 136,900 | — | — |
| 2011-02-11 | $29.32 | $30.45 | 70,100 | — | — |
| 2011-02-10 | $29.29 | $30.42 | 136,200 | — | — |
| 2011-02-09 | $29.52 | $30.66 | 157,300 | — | — |
| 2011-02-08 | $30.32 | $31.49 | 88,000 | — | — |
| 2011-02-07 | $30.46 | $31.64 | 186,400 | — | — |
| 2011-02-04 | $30.38 | $31.55 | 82,800 | — | — |
| 2011-02-03 | $30.50 | $31.68 | 133,400 | — | — |
| 2011-02-02 | $30.80 | $31.99 | 100,100 | — | — |
| 2011-02-01 | $31.18 | $32.38 | 121,300 | — | — |
| 2011-01-31 | $30.76 | $31.95 | 114,400 | — | — |
| 2011-01-28 | $30.98 | $32.18 | 132,700 | — | — |
| 2011-01-27 | $31.15 | $32.35 | 122,600 | — | — |
| 2011-01-26 | $30.67 | $31.85 | 144,500 | — | — |
| 2011-01-25 | $30.75 | $31.94 | 62,200 | — | — |
| 2011-01-24 | $30.79 | $31.98 | 160,700 | — | — |
| 2011-01-21 | $30.53 | $31.71 | 130,800 | — | — |
| 2011-01-20 | $30.26 | $31.43 | 128,600 | — | — |
| 2011-01-19 | $30.67 | $31.85 | 91,500 | — | — |
| 2011-01-18 | $31.18 | $32.38 | 81,700 | — | — |
| 2011-01-14 | $31.11 | $32.31 | 99,000 | — | — |
| 2011-01-13 | $30.95 | $32.15 | 162,400 | — | — |
| 2011-01-12 | $30.90 | $32.09 | 221,700 | — | — |
| 2011-01-11 | $30.17 | $31.34 | 226,400 | — | — |
| 2011-01-10 | $29.69 | $30.84 | 74,200 | — | — |
| 2011-01-07 | $29.88 | $31.03 | 128,100 | — | — |
| 2011-01-06 | $29.75 | $30.90 | 102,400 | — | — |
| 2011-01-05 | $29.84 | $30.99 | 106,000 | — | — |
| 2011-01-04 | $29.41 | $30.55 | 107,000 | — | — |
| 2011-01-03 | $29.47 | $30.61 | 111,400 | — | — |