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
- 1994-11-04 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 | $18.50 | $30.46 | 2,300 | — | — |
| 2011-12-29 | $18.72 | $30.82 | 2,300 | — | — |
| 2011-12-28 | $18.73 | $30.84 | 3,600 | — | — |
| 2011-12-27 | $18.63 | $30.67 | 0 | — | — |
| 2011-12-23 | $18.63 | $30.67 | 1,000 | — | — |
| 2011-12-22 | $18.63 | $30.67 | 1,200 | — | — |
| 2011-12-21 | $18.60 | $30.62 | 1,100 | — | — |
| 2011-12-20 | $18.88 | $31.09 | 3,600 | — | — |
| 2011-12-19 | $18.99 | $31.27 | 0 | — | — |
| 2011-12-16 | $18.99 | $31.27 | 4,900 | — | — |
| 2011-12-15 | $18.27 | $30.08 | 6,200 | — | — |
| 2011-12-14 | $18.27 | $30.08 | 0 | — | — |
| 2011-12-13 | $18.27 | $30.08 | 2,200 | — | — |
| 2011-12-12 | $18.50 | $30.46 | 700 | — | — |
| 2011-12-09 | $18.62 | $30.66 | 600 | — | — |
| 2011-12-08 | $18.48 | $30.43 | 200 | — | — |
| 2011-12-07 | $18.99 | $31.27 | 1,000 | — | — |
| 2011-12-06 | $18.49 | $30.44 | 600 | — | — |
| 2011-12-05 | $18.35 | $30.21 | 1,100 | — | — |
| 2011-12-02 | $18.22 | $30.00 | 17,800 | — | — |
| 2011-12-01 | $18.00 | $29.64 | 0 | — | — |
| 2011-11-30 | $18.00 | $29.64 | 800 | — | — |
| 2011-11-29 | $18.01 | $29.65 | 300 | — | — |
| 2011-11-28 | $18.00 | $29.64 | 500 | — | — |
| 2011-11-25 | $18.15 | $29.88 | 0 | — | — |
| 2011-11-23 | $18.15 | $29.88 | 4,000 | — | — |
| 2011-11-22 | $17.57 | $28.93 | 0 | — | — |
| 2011-11-21 | $17.57 | $28.93 | 400 | — | — |
| 2011-11-18 | $17.57 | $28.93 | 400 | — | — |
| 2011-11-17 | $17.70 | $29.14 | 0 | — | — |
| 2011-11-16 | $17.70 | $29.14 | 0 | — | — |
| 2011-11-15 | $17.70 | $29.14 | 0 | — | — |
| 2011-11-14 | $17.70 | $29.14 | 0 | — | — |
| 2011-11-11 | $17.70 | $29.14 | 0 | — | — |
| 2011-11-10 | $17.70 | $29.14 | 6,500 | — | — |
| 2011-11-09 | $18.54 | $30.53 | 200 | — | — |
| 2011-11-08 | $17.91 | $29.49 | 500 | — | — |
| 2011-11-07 | $17.50 | $28.81 | 0 | — | — |
| 2011-11-04 | $17.50 | $28.81 | 600 | — | — |
| 2011-11-03 | $17.50 | $28.81 | 1,000 | — | — |
| 2011-11-02 | $17.10 | $28.15 | 0 | — | — |
| 2011-11-01 | $17.10 | $28.15 | 0 | — | — |
| 2011-10-31 | $17.10 | $28.15 | 1,100 | — | — |
| 2011-10-28 | $17.30 | $28.48 | 100 | — | — |
| 2011-10-27 | $17.18 | $28.29 | 500 | — | — |
| 2011-10-26 | $17.10 | $28.15 | 0 | — | — |
| 2011-10-25 | $17.10 | $27.81 | 0 | — | — |
| 2011-10-24 | $17.10 | $27.81 | 0 | — | — |
| 2011-10-21 | $17.10 | $27.81 | 0 | — | — |
| 2011-10-20 | $17.10 | $27.81 | 700 | — | — |
| 2011-10-19 | $17.44 | $28.36 | 0 | — | — |
| 2011-10-18 | $17.44 | $28.36 | 900 | — | — |
| 2011-10-17 | $17.10 | $27.81 | 1,600 | — | — |
| 2011-10-14 | $17.37 | $28.25 | 0 | — | — |
| 2011-10-13 | $17.37 | $28.25 | 1,200 | — | — |
| 2011-10-12 | $17.35 | $28.22 | 1,600 | — | — |
| 2011-10-11 | $17.10 | $27.81 | 300 | — | — |
| 2011-10-10 | $17.03 | $27.70 | 1,200 | — | — |
| 2011-10-07 | $17.05 | $27.73 | 800 | — | — |
| 2011-10-06 | $17.05 | $27.73 | 1,000 | — | — |
| 2011-10-05 | $17.05 | $27.73 | 300 | — | — |
| 2011-10-04 | $17.10 | $27.81 | 0 | — | — |
| 2011-10-03 | $17.10 | $27.81 | 500 | — | — |
| 2011-09-30 | $17.05 | $27.73 | 400 | — | — |
| 2011-09-29 | $17.10 | $27.81 | 0 | — | — |
| 2011-09-28 | $17.10 | $27.81 | 0 | — | — |
| 2011-09-27 | $17.10 | $27.81 | 1,700 | — | — |
| 2011-09-26 | $16.70 | $27.16 | 1,300 | — | — |
| 2011-09-23 | $16.87 | $27.43 | 600 | — | — |
| 2011-09-22 | $17.20 | $27.97 | 500 | — | — |
| 2011-09-21 | $16.70 | $27.16 | 300 | — | — |
| 2011-09-20 | $16.97 | $27.60 | 1,400 | — | — |
| 2011-09-19 | $17.05 | $27.73 | 2,900 | — | — |
| 2011-09-16 | $17.20 | $27.97 | 300 | — | — |
| 2011-09-15 | $17.02 | $27.68 | 300 | — | — |
| 2011-09-14 | $17.02 | $27.68 | 300 | — | — |
| 2011-09-13 | $17.50 | $28.46 | 0 | — | — |
| 2011-09-12 | $17.50 | $28.46 | 500 | — | — |
| 2011-09-09 | $17.10 | $27.81 | 1,000 | — | — |
| 2011-09-08 | $16.91 | $27.50 | 300 | — | — |
| 2011-09-07 | $17.10 | $27.81 | 1,000 | — | — |
| 2011-09-06 | $17.01 | $27.66 | 0 | — | — |
| 2011-09-02 | $17.01 | $27.66 | 2,200 | — | — |
| 2011-09-01 | $17.44 | $28.36 | 1,400 | — | — |
| 2011-08-31 | $17.38 | $28.26 | 1,000 | — | — |
| 2011-08-30 | $17.26 | $28.07 | 2,700 | — | — |
| 2011-08-29 | $17.01 | $27.66 | 3,000 | — | — |
| 2011-08-26 | $16.59 | $26.98 | 100 | — | — |
| 2011-08-25 | $16.43 | $26.72 | 0 | — | — |
| 2011-08-24 | $16.43 | $26.72 | 10,400 | — | — |
| 2011-08-23 | $16.40 | $26.67 | 600 | — | — |
| 2011-08-22 | $16.25 | $26.43 | 100 | — | — |
| 2011-08-19 | $16.12 | $26.22 | 4,500 | — | — |
| 2011-08-18 | $16.50 | $26.83 | 1,000 | — | — |
| 2011-08-17 | $16.69 | $27.14 | 2,000 | — | — |
| 2011-08-16 | $16.78 | $27.29 | 12,900 | — | — |
| 2011-08-15 | $16.65 | $27.08 | 2,700 | — | — |
| 2011-08-12 | $16.83 | $27.37 | 0 | — | — |
| 2011-08-11 | $16.83 | $27.37 | 300 | — | — |
| 2011-08-10 | $17.97 | $29.22 | 16,500 | — | — |
| 2011-08-09 | $16.89 | $27.47 | 1,500 | — | — |
| 2011-08-08 | $16.78 | $27.29 | 1,600 | — | — |
| 2011-08-05 | $17.10 | $27.81 | 800 | — | — |
| 2011-08-04 | $16.90 | $27.48 | 3,200 | — | — |
| 2011-08-03 | $17.00 | $27.65 | 6,000 | — | — |
| 2011-08-02 | $17.40 | $28.30 | 2,100 | — | — |
| 2011-08-01 | $17.31 | $27.81 | 800 | — | — |
| 2011-07-29 | $17.20 | $27.63 | 2,100 | — | — |
| 2011-07-28 | $17.25 | $27.71 | 3,600 | — | — |
| 2011-07-27 | $17.32 | $27.82 | 800 | — | — |
| 2011-07-26 | $17.03 | $27.36 | 2,700 | — | — |
| 2011-07-25 | $17.15 | $27.55 | 2,600 | — | — |
| 2011-07-22 | $17.40 | $27.95 | 1,700 | — | — |
| 2011-07-21 | $17.11 | $27.49 | 0 | — | — |
| 2011-07-20 | $17.11 | $27.49 | 400 | — | — |
| 2011-07-19 | $16.98 | $27.28 | 2,700 | — | — |
| 2011-07-18 | $17.11 | $27.49 | 900 | — | — |
| 2011-07-15 | $17.11 | $27.49 | 3,500 | — | — |
| 2011-07-14 | $18.54 | $29.78 | 15,900 | — | — |
| 2011-07-13 | $17.89 | $28.74 | 0 | — | — |
| 2011-07-12 | $17.89 | $28.74 | 900 | — | — |
| 2011-07-11 | $17.96 | $28.85 | 4,800 | — | — |
| 2011-07-08 | $18.17 | $29.19 | 600 | — | — |
| 2011-07-07 | $17.30 | $27.79 | 700 | — | — |
| 2011-07-06 | $17.20 | $27.63 | 4,100 | — | — |
| 2011-07-05 | $17.20 | $27.63 | 1,600 | — | — |
| 2011-07-01 | $17.52 | $28.15 | 5,400 | — | — |
| 2011-06-30 | $17.46 | $28.05 | 4,000 | — | — |
| 2011-06-29 | $17.91 | $28.77 | 4,100 | — | — |
| 2011-06-28 | $17.23 | $27.68 | 0 | — | — |
| 2011-06-27 | $17.23 | $27.68 | 4,700 | — | — |
| 2011-06-24 | $17.34 | $27.86 | 5,300 | — | — |
| 2011-06-23 | $16.60 | $26.67 | 2,300 | — | — |
| 2011-06-22 | $16.78 | $26.96 | 4,700 | — | — |
| 2011-06-21 | $17.10 | $27.47 | 600 | — | — |
| 2011-06-20 | $17.26 | $27.73 | 1,000 | — | — |
| 2011-06-17 | $17.46 | $28.05 | 3,100 | — | — |
| 2011-06-16 | $17.20 | $27.63 | 900 | — | — |
| 2011-06-15 | $17.20 | $27.63 | 0 | — | — |
| 2011-06-14 | $17.20 | $27.63 | 6,600 | — | — |
| 2011-06-13 | $17.56 | $28.21 | 5,200 | — | — |
| 2011-06-10 | $17.90 | $28.76 | 800 | — | — |
| 2011-06-09 | $17.81 | $28.61 | 3,600 | — | — |
| 2011-06-08 | $17.61 | $28.29 | 1,700 | — | — |
| 2011-06-07 | $17.44 | $28.02 | 5,800 | — | — |
| 2011-06-06 | $18.43 | $29.61 | 1,400 | — | — |
| 2011-06-03 | $18.72 | $30.07 | 2,600 | — | — |
| 2011-06-02 | $18.25 | $29.32 | 0 | — | — |
| 2011-06-01 | $18.25 | $29.32 | 3,500 | — | — |
| 2011-05-31 | $18.40 | $29.56 | 1,300 | — | — |
| 2011-05-27 | $19.00 | $30.52 | 400 | — | — |
| 2011-05-26 | $18.72 | $30.07 | 400 | — | — |
| 2011-05-25 | $18.50 | $29.72 | 2,100 | — | — |
| 2011-05-24 | $18.72 | $30.07 | 1,300 | — | — |
| 2011-05-23 | $18.50 | $29.72 | 2,000 | — | — |
| 2011-05-20 | $18.83 | $30.25 | 2,200 | — | — |
| 2011-05-19 | $19.12 | $30.72 | 0 | — | — |
| 2011-05-18 | $19.12 | $30.72 | 400 | — | — |
| 2011-05-17 | $19.05 | $30.60 | 100 | — | — |
| 2011-05-16 | $19.20 | $30.85 | 0 | — | — |
| 2011-05-13 | $19.20 | $30.85 | 600 | — | — |
| 2011-05-12 | $18.90 | $30.36 | 2,300 | — | — |
| 2011-05-11 | $18.72 | $30.07 | 200 | — | — |
| 2011-05-10 | $18.83 | $30.25 | 15,400 | — | — |
| 2011-05-09 | $19.38 | $31.13 | 500 | — | — |
| 2011-05-06 | $18.44 | $29.62 | 300 | — | — |
| 2011-05-05 | $18.42 | $29.59 | 600 | — | — |
| 2011-05-04 | $18.76 | $30.14 | 400 | — | — |
| 2011-05-03 | $18.46 | $29.66 | 7,400 | — | — |
| 2011-05-02 | $19.38 | $31.13 | 500 | — | — |
| 2011-04-29 | $19.50 | $31.33 | 200 | — | — |
| 2011-04-28 | $19.55 | $31.41 | 3,600 | — | — |
| 2011-04-27 | $19.77 | $31.76 | 0 | — | — |
| 2011-04-26 | $19.77 | $31.42 | 700 | — | — |
| 2011-04-25 | $20.02 | $31.82 | 4,100 | — | — |
| 2011-04-21 | $20.62 | $32.77 | 0 | — | — |
| 2011-04-20 | $20.62 | $32.77 | 400 | — | — |
| 2011-04-19 | $20.39 | $32.41 | 1,600 | — | — |
| 2011-04-18 | $20.08 | $31.92 | 100 | — | — |
| 2011-04-15 | $20.05 | $31.87 | 0 | — | — |
| 2011-04-14 | $20.05 | $31.87 | 0 | — | — |
| 2011-04-13 | $20.05 | $31.87 | 4,100 | — | — |
| 2011-04-12 | $20.07 | $31.90 | 0 | — | — |
| 2011-04-11 | $20.07 | $31.90 | 13,500 | — | — |
| 2011-04-08 | $20.93 | $33.27 | 0 | — | — |
| 2011-04-07 | $20.93 | $33.27 | 0 | — | — |
| 2011-04-06 | $20.93 | $33.27 | 0 | — | — |
| 2011-04-05 | $20.93 | $33.27 | 1,600 | — | — |
| 2011-04-04 | $21.01 | $33.39 | 9,900 | — | — |
| 2011-04-01 | $22.96 | $36.49 | 8,400 | — | — |
| 2011-03-31 | $21.12 | $33.57 | 0 | — | — |
| 2011-03-30 | $21.12 | $33.57 | 4,000 | — | — |
| 2011-03-29 | $21.05 | $33.46 | 800 | — | — |
| 2011-03-28 | $20.95 | $33.30 | 2,400 | — | — |
| 2011-03-25 | $21.35 | $33.93 | 22,000 | — | — |
| 2011-03-24 | $20.30 | $32.27 | 200 | — | — |
| 2011-03-23 | $20.15 | $32.03 | 2,400 | — | — |
| 2011-03-22 | $21.29 | $33.84 | 2,100 | — | — |
| 2011-03-21 | $22.00 | $34.97 | 1,200 | — | — |
| 2011-03-18 | $21.71 | $34.51 | 6,200 | — | — |
| 2011-03-17 | $22.76 | $36.18 | 1,600 | — | — |
| 2011-03-16 | $22.00 | $34.97 | 900 | — | — |
| 2011-03-15 | $21.27 | $33.81 | 0 | — | — |
| 2011-03-14 | $21.27 | $33.81 | 800 | — | — |
| 2011-03-11 | $21.03 | $33.43 | 0 | — | — |
| 2011-03-10 | $21.03 | $33.43 | 0 | — | — |
| 2011-03-09 | $21.03 | $33.43 | 0 | — | — |
| 2011-03-08 | $21.03 | $33.43 | 500 | — | — |
| 2011-03-07 | $21.23 | $33.74 | 400 | — | — |
| 2011-03-04 | $22.01 | $34.98 | 8,000 | — | — |
| 2011-03-03 | $21.27 | $33.81 | 2,100 | — | — |
| 2011-03-02 | $21.01 | $33.39 | 1,800 | — | — |
| 2011-03-01 | $20.57 | $32.70 | 1,100 | — | — |
| 2011-02-28 | $20.12 | $31.98 | 500 | — | — |
| 2011-02-25 | $20.60 | $32.74 | 700 | — | — |
| 2011-02-24 | $19.98 | $31.76 | 1,100 | — | — |
| 2011-02-23 | $19.75 | $31.39 | 0 | — | — |
| 2011-02-22 | $19.75 | $31.39 | 0 | — | — |
| 2011-02-18 | $19.75 | $31.39 | 0 | — | — |
| 2011-02-17 | $19.75 | $31.39 | 0 | — | — |
| 2011-02-16 | $19.75 | $31.39 | 3,300 | — | — |
| 2011-02-15 | $19.65 | $31.23 | 800 | — | — |
| 2011-02-14 | $19.65 | $31.23 | 0 | — | — |
| 2011-02-11 | $19.65 | $31.23 | 2,500 | — | — |
| 2011-02-10 | $19.75 | $31.39 | 7,900 | — | — |
| 2011-02-09 | $19.75 | $31.39 | 5,300 | — | — |
| 2011-02-08 | $19.96 | $31.73 | 900 | — | — |
| 2011-02-07 | $19.87 | $31.58 | 400 | — | — |
| 2011-02-04 | $19.51 | $31.01 | 400 | — | — |
| 2011-02-03 | $19.53 | $31.04 | 300 | — | — |
| 2011-02-02 | $19.61 | $31.17 | 600 | — | — |
| 2011-02-01 | $19.54 | $30.72 | 1,400 | — | — |
| 2011-01-31 | $19.50 | $30.66 | 1,000 | — | — |
| 2011-01-28 | $19.40 | $30.50 | 0 | — | — |
| 2011-01-27 | $19.40 | $30.50 | 800 | — | — |
| 2011-01-26 | $19.40 | $30.50 | 200 | — | — |
| 2011-01-25 | $19.67 | $30.93 | 0 | — | — |
| 2011-01-24 | $19.67 | $30.93 | 300 | — | — |
| 2011-01-21 | $19.27 | $30.30 | 0 | — | — |
| 2011-01-20 | $19.27 | $30.30 | 400 | — | — |
| 2011-01-19 | $19.40 | $30.50 | 400 | — | — |
| 2011-01-18 | $19.40 | $30.50 | 900 | — | — |
| 2011-01-14 | $19.41 | $30.52 | 2,300 | — | — |
| 2011-01-13 | $19.38 | $30.47 | 100 | — | — |
| 2011-01-12 | $19.34 | $30.41 | 0 | — | — |
| 2011-01-11 | $19.34 | $30.41 | 0 | — | — |
| 2011-01-10 | $19.34 | $30.41 | 1,900 | — | — |
| 2011-01-07 | $19.33 | $30.39 | 1,100 | — | — |
| 2011-01-06 | $19.30 | $30.35 | 400 | — | — |
| 2011-01-05 | $19.39 | $30.49 | 100 | — | — |
| 2011-01-04 | $19.28 | $30.32 | 800 | — | — |
| 2011-01-03 | $19.21 | $30.21 | 3,900 | — | — |