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
- 2009-07-30 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 | $16.62 | $19.32 | 126,700 | — | — |
| 2011-12-29 | $16.75 | $19.48 | 139,200 | — | — |
| 2011-12-28 | $16.67 | $19.38 | 166,000 | — | — |
| 2011-12-27 | $16.78 | $19.51 | 152,800 | — | — |
| 2011-12-23 | $16.79 | $19.52 | 136,200 | — | — |
| 2011-12-22 | $16.71 | $19.43 | 349,800 | — | — |
| 2011-12-21 | $16.77 | $19.50 | 438,700 | — | — |
| 2011-12-20 | $16.80 | $19.53 | 301,900 | — | — |
| 2011-12-19 | $16.68 | $19.39 | 278,200 | — | — |
| 2011-12-16 | $16.75 | $19.48 | 570,600 | — | — |
| 2011-12-15 | $16.64 | $19.35 | 129,000 | — | — |
| 2011-12-14 | $16.63 | $19.34 | 170,600 | — | — |
| 2011-12-13 | $16.63 | $19.34 | 165,700 | — | — |
| 2011-12-12 | $16.59 | $19.29 | 132,900 | — | — |
| 2011-12-09 | $16.78 | $19.51 | 166,000 | — | — |
| 2011-12-08 | $16.36 | $19.02 | 87,300 | — | — |
| 2011-12-07 | $16.71 | $19.43 | 124,400 | — | — |
| 2011-12-06 | $16.67 | $19.38 | 129,000 | — | — |
| 2011-12-05 | $16.70 | $19.42 | 213,200 | — | — |
| 2011-12-02 | $16.60 | $19.30 | 221,800 | — | — |
| 2011-12-01 | $16.15 | $18.78 | 195,000 | — | — |
| 2011-11-30 | $16.12 | $18.74 | 431,700 | — | — |
| 2011-11-29 | $15.68 | $18.23 | 90,600 | — | — |
| 2011-11-28 | $15.86 | $18.44 | 199,600 | — | — |
| 2011-11-25 | $15.60 | $18.14 | 66,900 | — | — |
| 2011-11-23 | $15.65 | $18.20 | 125,600 | — | — |
| 2011-11-22 | $16.09 | $18.71 | 146,500 | — | — |
| 2011-11-21 | $16.09 | $18.71 | 179,400 | — | — |
| 2011-11-18 | $16.41 | $19.08 | 118,800 | — | — |
| 2011-11-17 | $16.50 | $19.19 | 187,500 | — | — |
| 2011-11-16 | $16.62 | $19.32 | 176,900 | — | — |
| 2011-11-15 | $16.78 | $19.51 | 204,000 | — | — |
| 2011-11-14 | $16.76 | $19.49 | 68,400 | — | — |
| 2011-11-11 | $17.29 | $19.52 | 330,900 | — | — |
| 2011-11-10 | $17.17 | $19.39 | 213,800 | — | — |
| 2011-11-09 | $17.00 | $19.19 | 235,600 | — | — |
| 2011-11-08 | $17.23 | $19.45 | 341,300 | — | — |
| 2011-11-07 | $17.15 | $19.36 | 258,100 | — | — |
| 2011-11-04 | $17.04 | $19.24 | 135,300 | — | — |
| 2011-11-03 | $17.22 | $19.44 | 241,900 | — | — |
| 2011-11-02 | $17.13 | $19.34 | 229,000 | — | — |
| 2011-11-01 | $17.02 | $19.22 | 183,300 | — | — |
| 2011-10-31 | $17.10 | $19.31 | 240,600 | — | — |
| 2011-10-28 | $17.37 | $19.61 | 283,100 | — | — |
| 2011-10-27 | $17.50 | $19.76 | 537,800 | — | — |
| 2011-10-26 | $17.37 | $19.61 | 113,200 | — | — |
| 2011-10-25 | $17.10 | $19.31 | 99,300 | — | — |
| 2011-10-24 | $17.40 | $19.65 | 155,400 | — | — |
| 2011-10-21 | $17.00 | $19.19 | 277,300 | — | — |
| 2011-10-20 | $16.63 | $18.78 | 115,000 | — | — |
| 2011-10-19 | $16.54 | $18.68 | 86,000 | — | — |
| 2011-10-18 | $16.60 | $18.74 | 157,000 | — | — |
| 2011-10-17 | $16.16 | $18.25 | 109,300 | — | — |
| 2011-10-14 | $16.42 | $18.54 | 112,600 | — | — |
| 2011-10-13 | $16.10 | $18.18 | 93,100 | — | — |
| 2011-10-12 | $16.18 | $18.27 | 195,700 | — | — |
| 2011-10-11 | $15.77 | $17.81 | 85,300 | — | — |
| 2011-10-10 | $15.68 | $17.70 | 117,000 | — | — |
| 2011-10-07 | $15.14 | $17.09 | 126,900 | — | — |
| 2011-10-06 | $15.75 | $17.78 | 161,000 | — | — |
| 2011-10-05 | $15.23 | $17.20 | 182,000 | — | — |
| 2011-10-04 | $15.78 | $17.82 | 605,300 | — | — |
| 2011-10-03 | $15.43 | $17.42 | 240,000 | — | — |
| 2011-09-30 | $15.90 | $17.95 | 130,500 | — | — |
| 2011-09-29 | $16.38 | $18.49 | 203,400 | — | — |
| 2011-09-28 | $15.92 | $17.98 | 137,400 | — | — |
| 2011-09-27 | $16.28 | $18.38 | 164,300 | — | — |
| 2011-09-26 | $15.99 | $18.05 | 109,300 | — | — |
| 2011-09-23 | $15.92 | $17.98 | 147,400 | — | — |
| 2011-09-22 | $16.24 | $18.34 | 233,400 | — | — |
| 2011-09-21 | $16.37 | $18.48 | 162,700 | — | — |
| 2011-09-20 | $16.78 | $18.95 | 93,800 | — | — |
| 2011-09-19 | $17.00 | $19.19 | 108,900 | — | — |
| 2011-09-16 | $17.26 | $19.49 | 290,200 | — | — |
| 2011-09-15 | $17.16 | $19.38 | 243,900 | — | — |
| 2011-09-14 | $16.49 | $18.62 | 99,300 | — | — |
| 2011-09-13 | $16.73 | $18.89 | 103,500 | — | — |
| 2011-09-12 | $16.37 | $18.48 | 117,200 | — | — |
| 2011-09-09 | $16.34 | $18.45 | 142,200 | — | — |
| 2011-09-08 | $16.55 | $18.69 | 136,200 | — | — |
| 2011-09-07 | $16.97 | $19.16 | 150,700 | — | — |
| 2011-09-06 | $16.48 | $18.61 | 239,800 | — | — |
| 2011-09-02 | $16.56 | $18.70 | 218,600 | — | — |
| 2011-09-01 | $16.83 | $19.00 | 227,800 | — | — |
| 2011-08-31 | $17.04 | $19.24 | 304,400 | — | — |
| 2011-08-30 | $16.85 | $19.03 | 146,500 | — | — |
| 2011-08-29 | $16.83 | $19.00 | 111,600 | — | — |
| 2011-08-26 | $16.30 | $18.40 | 76,200 | — | — |
| 2011-08-25 | $16.30 | $18.40 | 273,200 | — | — |
| 2011-08-24 | $16.40 | $18.52 | 119,600 | — | — |
| 2011-08-23 | $16.76 | $18.92 | 155,400 | — | — |
| 2011-08-22 | $16.25 | $18.35 | 223,300 | — | — |
| 2011-08-19 | $16.25 | $18.35 | 181,200 | — | — |
| 2011-08-18 | $16.37 | $18.48 | 238,500 | — | — |
| 2011-08-17 | $16.98 | $19.17 | 180,400 | — | — |
| 2011-08-16 | $16.77 | $18.94 | 275,700 | — | — |
| 2011-08-15 | $16.65 | $18.80 | 226,400 | — | — |
| 2011-08-12 | $16.19 | $18.28 | 58,400 | — | — |
| 2011-08-11 | $16.55 | $18.12 | 491,600 | — | — |
| 2011-08-10 | $16.27 | $17.82 | 366,100 | — | — |
| 2011-08-09 | $17.05 | $18.67 | 523,900 | — | — |
| 2011-08-08 | $15.82 | $17.32 | 497,800 | — | — |
| 2011-08-05 | $16.95 | $18.56 | 503,200 | — | — |
| 2011-08-04 | $16.50 | $18.07 | 602,700 | — | — |
| 2011-08-03 | $16.19 | $17.73 | 118,800 | — | — |
| 2011-08-02 | $15.93 | $17.44 | 176,100 | — | — |
| 2011-08-01 | $16.26 | $17.80 | 175,100 | — | — |
| 2011-07-29 | $16.01 | $17.53 | 97,900 | — | — |
| 2011-07-28 | $16.10 | $17.63 | 77,300 | — | — |
| 2011-07-27 | $16.04 | $17.56 | 152,600 | — | — |
| 2011-07-26 | $16.69 | $18.28 | 103,200 | — | — |
| 2011-07-25 | $16.50 | $18.07 | 133,900 | — | — |
| 2011-07-22 | $16.85 | $18.45 | 100,100 | — | — |
| 2011-07-21 | $16.74 | $18.33 | 163,400 | — | — |
| 2011-07-20 | $16.40 | $17.96 | 146,300 | — | — |
| 2011-07-19 | $16.36 | $17.91 | 116,300 | — | — |
| 2011-07-18 | $15.96 | $17.48 | 360,100 | — | — |
| 2011-07-15 | $16.35 | $17.90 | 124,500 | — | — |
| 2011-07-14 | $16.35 | $17.90 | 130,700 | — | — |
| 2011-07-13 | $16.65 | $18.23 | 134,500 | — | — |
| 2011-07-12 | $16.75 | $18.34 | 165,000 | — | — |
| 2011-07-11 | $16.58 | $18.16 | 192,700 | — | — |
| 2011-07-08 | $17.04 | $18.66 | 93,800 | — | — |
| 2011-07-07 | $17.00 | $18.61 | 123,600 | — | — |
| 2011-07-06 | $16.89 | $18.49 | 145,500 | — | — |
| 2011-07-05 | $16.63 | $18.21 | 191,100 | — | — |
| 2011-07-01 | $16.79 | $18.39 | 173,700 | — | — |
| 2011-06-30 | $16.57 | $18.14 | 158,500 | — | — |
| 2011-06-29 | $16.30 | $17.85 | 176,700 | — | — |
| 2011-06-28 | $16.32 | $17.87 | 169,600 | — | — |
| 2011-06-27 | $16.14 | $17.67 | 203,400 | — | — |
| 2011-06-24 | $16.25 | $17.79 | 343,400 | — | — |
| 2011-06-23 | $16.30 | $17.85 | 178,100 | — | — |
| 2011-06-22 | $16.57 | $18.14 | 178,600 | — | — |
| 2011-06-21 | $16.60 | $18.18 | 210,800 | — | — |
| 2011-06-20 | $16.64 | $18.22 | 157,700 | — | — |
| 2011-06-17 | $16.63 | $18.21 | 217,400 | — | — |
| 2011-06-16 | $16.73 | $18.32 | 106,100 | — | — |
| 2011-06-15 | $16.74 | $18.33 | 649,900 | — | — |
| 2011-06-14 | $16.85 | $18.45 | 124,500 | — | — |
| 2011-06-13 | $16.81 | $18.41 | 131,300 | — | — |
| 2011-06-10 | $16.69 | $18.28 | 240,200 | — | — |
| 2011-06-09 | $16.61 | $18.19 | 131,300 | — | — |
| 2011-06-08 | $16.84 | $18.44 | 165,800 | — | — |
| 2011-06-07 | $17.00 | $18.61 | 185,500 | — | — |
| 2011-06-06 | $16.99 | $18.60 | 97,900 | — | — |
| 2011-06-03 | $17.05 | $18.67 | 245,700 | — | — |
| 2011-06-02 | $16.88 | $18.48 | 142,700 | — | — |
| 2011-06-01 | $16.92 | $18.53 | 185,100 | — | — |
| 2011-05-31 | $17.07 | $18.69 | 727,500 | — | — |
| 2011-05-27 | $17.00 | $18.61 | 232,900 | — | — |
| 2011-05-26 | $17.02 | $18.64 | 338,600 | — | — |
| 2011-05-25 | $17.10 | $18.72 | 154,500 | — | — |
| 2011-05-24 | $17.27 | $18.91 | 118,900 | — | — |
| 2011-05-23 | $17.36 | $19.01 | 123,300 | — | — |
| 2011-05-20 | $17.68 | $19.36 | 145,900 | — | — |
| 2011-05-19 | $17.53 | $19.20 | 112,600 | — | — |
| 2011-05-18 | $17.52 | $19.18 | 157,300 | — | — |
| 2011-05-17 | $17.22 | $18.86 | 188,300 | — | — |
| 2011-05-16 | $17.35 | $19.00 | 170,100 | — | — |
| 2011-05-13 | $17.42 | $19.07 | 165,300 | — | — |
| 2011-05-12 | $17.75 | $19.44 | 248,800 | — | — |
| 2011-05-11 | $18.14 | $19.40 | 309,300 | — | — |
| 2011-05-10 | $18.34 | $19.62 | 213,600 | — | — |
| 2011-05-09 | $18.12 | $19.38 | 120,000 | — | — |
| 2011-05-06 | $18.12 | $19.38 | 124,200 | — | — |
| 2011-05-05 | $18.10 | $19.36 | 217,400 | — | — |
| 2011-05-04 | $18.32 | $19.60 | 202,000 | — | — |
| 2011-05-03 | $18.31 | $19.59 | 118,000 | — | — |
| 2011-05-02 | $18.20 | $19.47 | 120,000 | — | — |
| 2011-04-29 | $18.32 | $19.60 | 189,000 | — | — |
| 2011-04-28 | $18.26 | $19.53 | 125,000 | — | — |
| 2011-04-27 | $18.24 | $19.51 | 116,000 | — | — |
| 2011-04-26 | $18.32 | $19.60 | 167,100 | — | — |
| 2011-04-25 | $18.29 | $19.56 | 84,700 | — | — |
| 2011-04-21 | $18.06 | $19.32 | 178,700 | — | — |
| 2011-04-20 | $18.28 | $19.55 | 157,800 | — | — |
| 2011-04-19 | $18.09 | $19.35 | 152,600 | — | — |
| 2011-04-18 | $18.07 | $19.33 | 144,500 | — | — |
| 2011-04-15 | $18.32 | $19.60 | 246,000 | — | — |
| 2011-04-14 | $18.30 | $19.57 | 175,400 | — | — |
| 2011-04-13 | $18.20 | $19.47 | 150,700 | — | — |
| 2011-04-12 | $18.07 | $19.33 | 371,900 | — | — |
| 2011-04-11 | $18.27 | $19.54 | 171,000 | — | — |
| 2011-04-08 | $18.31 | $19.59 | 141,800 | — | — |
| 2011-04-07 | $18.44 | $19.72 | 135,100 | — | — |
| 2011-04-06 | $18.62 | $19.92 | 403,400 | — | — |
| 2011-04-05 | $18.47 | $19.76 | 213,500 | — | — |
| 2011-04-04 | $18.47 | $19.76 | 232,200 | — | — |
| 2011-04-01 | $18.59 | $19.88 | 162,200 | — | — |
| 2011-03-31 | $18.39 | $19.67 | 325,700 | — | — |
| 2011-03-30 | $18.52 | $19.81 | 135,100 | — | — |
| 2011-03-29 | $18.57 | $19.86 | 231,700 | — | — |
| 2011-03-28 | $18.39 | $19.67 | 89,000 | — | — |
| 2011-03-25 | $18.36 | $19.64 | 150,600 | — | — |
| 2011-03-24 | $18.57 | $19.86 | 155,300 | — | — |
| 2011-03-23 | $18.61 | $19.91 | 229,300 | — | — |
| 2011-03-22 | $18.81 | $20.12 | 295,200 | — | — |
| 2011-03-21 | $18.80 | $20.11 | 174,800 | — | — |
| 2011-03-18 | $18.66 | $19.96 | 225,600 | — | — |
| 2011-03-17 | $18.30 | $19.57 | 175,800 | — | — |
| 2011-03-16 | $18.29 | $19.56 | 291,300 | — | — |
| 2011-03-15 | $18.52 | $19.81 | 303,900 | — | — |
| 2011-03-14 | $18.60 | $19.90 | 120,700 | — | — |
| 2011-03-11 | $18.70 | $20.00 | 238,000 | — | — |
| 2011-03-10 | $18.69 | $19.99 | 287,700 | — | — |
| 2011-03-09 | $19.04 | $20.37 | 234,800 | — | — |
| 2011-03-08 | $18.84 | $20.15 | 324,800 | — | — |
| 2011-03-07 | $18.82 | $20.13 | 615,300 | — | — |
| 2011-03-04 | $18.80 | $20.11 | 212,000 | — | — |
| 2011-03-03 | $18.93 | $20.25 | 245,500 | — | — |
| 2011-03-02 | $18.82 | $20.13 | 342,900 | — | — |
| 2011-03-01 | $18.88 | $20.19 | 289,100 | — | — |
| 2011-02-28 | $18.85 | $20.16 | 1,239,000 | — | — |
| 2011-02-25 | $18.96 | $20.28 | 1,143,800 | — | — |
| 2011-02-24 | $18.60 | $19.90 | 377,200 | — | — |
| 2011-02-23 | $18.25 | $19.52 | 371,300 | — | — |
| 2011-02-22 | $18.28 | $19.55 | 465,100 | — | — |
| 2011-02-18 | $18.17 | $19.44 | 444,500 | — | — |
| 2011-02-17 | $17.95 | $19.20 | 198,500 | — | — |
| 2011-02-16 | $17.96 | $19.21 | 215,700 | — | — |
| 2011-02-15 | $17.93 | $19.18 | 312,700 | — | — |
| 2011-02-14 | $17.98 | $19.23 | 692,600 | — | — |
| 2011-02-11 | $17.97 | $19.22 | 4,302,000 | — | — |
| 2011-02-10 | $18.18 | $19.45 | 251,900 | — | — |
| 2011-02-09 | $18.85 | $20.16 | 63,100 | — | — |
| 2011-02-08 | $18.83 | $20.14 | 119,400 | — | — |
| 2011-02-07 | $18.81 | $20.12 | 116,000 | — | — |
| 2011-02-04 | $18.32 | $19.60 | 82,400 | — | — |
| 2011-02-03 | $18.38 | $19.66 | 91,800 | — | — |
| 2011-02-02 | $18.44 | $19.72 | 187,900 | — | — |
| 2011-02-01 | $18.79 | $20.10 | 88,900 | — | — |
| 2011-01-31 | $18.53 | $19.82 | 87,400 | — | — |
| 2011-01-28 | $18.33 | $19.61 | 84,400 | — | — |
| 2011-01-27 | $18.63 | $19.93 | 49,800 | — | — |
| 2011-01-26 | $18.50 | $19.79 | 69,900 | — | — |
| 2011-01-25 | $18.34 | $19.62 | 121,400 | — | — |
| 2011-01-24 | $18.40 | $19.68 | 69,500 | — | — |
| 2011-01-21 | $18.19 | $19.46 | 64,900 | — | — |
| 2011-01-20 | $18.05 | $19.31 | 48,400 | — | — |
| 2011-01-19 | $18.03 | $19.29 | 70,000 | — | — |
| 2011-01-18 | $18.40 | $19.68 | 65,300 | — | — |
| 2011-01-14 | $18.40 | $19.68 | 86,600 | — | — |
| 2011-01-13 | $18.14 | $19.40 | 48,200 | — | — |
| 2011-01-12 | $17.99 | $19.24 | 91,400 | — | — |
| 2011-01-11 | $17.97 | $19.22 | 90,700 | — | — |
| 2011-01-10 | $17.96 | $19.21 | 104,700 | — | — |
| 2011-01-07 | $18.41 | $19.24 | 106,200 | — | — |
| 2011-01-06 | $18.40 | $19.23 | 106,200 | — | — |
| 2011-01-05 | $18.08 | $18.90 | 85,600 | — | — |
| 2011-01-04 | $18.02 | $18.84 | 101,300 | — | — |
| 2011-01-03 | $18.14 | $18.96 | 100,900 | — | — |