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
- 1994-08-31 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 | $17.50 | $18.92 | 1,630 | — | — |
| 2011-12-29 | $17.80 | $19.24 | 80 | — | — |
| 2011-12-28 | $17.00 | $18.37 | 120 | — | — |
| 2011-12-27 | $17.20 | $18.59 | 10 | — | — |
| 2011-12-23 | $16.90 | $18.27 | 0 | — | — |
| 2011-12-22 | $16.90 | $18.27 | 350 | — | — |
| 2011-12-21 | $16.90 | $18.27 | 720 | — | — |
| 2011-12-20 | $17.50 | $18.92 | 30 | — | — |
| 2011-12-19 | $17.50 | $18.92 | 140 | — | — |
| 2011-12-16 | $17.30 | $18.70 | 310 | — | — |
| 2011-12-15 | $17.70 | $19.13 | 230 | — | — |
| 2011-12-14 | $17.50 | $18.92 | 830 | — | — |
| 2011-12-13 | $18.00 | $19.46 | 70 | — | — |
| 2011-12-12 | $18.00 | $19.46 | 20 | — | — |
| 2011-12-09 | $17.90 | $19.35 | 80 | — | — |
| 2011-12-08 | $18.50 | $20.00 | 1,000 | — | — |
| 2011-12-07 | $17.90 | $19.35 | 0 | — | — |
| 2011-12-06 | $17.90 | $19.35 | 100 | — | — |
| 2011-12-05 | $17.90 | $19.35 | 120 | — | — |
| 2011-12-02 | $18.50 | $20.00 | 120 | — | — |
| 2011-12-01 | $17.90 | $19.35 | 170 | — | — |
| 2011-11-30 | $18.50 | $20.00 | 1,480 | — | — |
| 2011-11-29 | $18.00 | $19.46 | 190 | — | — |
| 2011-11-28 | $18.10 | $19.56 | 110 | — | — |
| 2011-11-25 | $18.50 | $20.00 | 230 | — | — |
| 2011-11-23 | $18.50 | $20.00 | 370 | — | — |
| 2011-11-22 | $18.30 | $19.78 | 0 | — | — |
| 2011-11-21 | $18.30 | $19.78 | 100 | — | — |
| 2011-11-18 | $18.40 | $19.89 | 180 | — | — |
| 2011-11-17 | $18.90 | $20.43 | 0 | — | — |
| 2011-11-16 | $18.90 | $20.43 | 110 | — | — |
| 2011-11-15 | $18.00 | $19.46 | 650 | — | — |
| 2011-11-14 | $18.50 | $20.00 | 0 | — | — |
| 2011-11-11 | $18.50 | $20.00 | 600 | — | — |
| 2011-11-10 | $18.10 | $19.56 | 0 | — | — |
| 2011-11-09 | $18.10 | $19.56 | 0 | — | — |
| 2011-11-08 | $18.10 | $19.56 | 1,730 | — | — |
| 2011-11-07 | $18.10 | $19.56 | 2,330 | — | — |
| 2011-11-04 | $19.00 | $20.54 | 0 | — | — |
| 2011-11-03 | $19.00 | $20.54 | 1,680 | — | — |
| 2011-11-02 | $18.50 | $20.00 | 300 | — | — |
| 2011-11-01 | $18.50 | $20.00 | 0 | — | — |
| 2011-10-31 | $18.50 | $20.00 | 40 | — | — |
| 2011-10-28 | $18.50 | $20.00 | 20 | — | — |
| 2011-10-27 | $18.50 | $20.00 | 280 | — | — |
| 2011-10-26 | $18.50 | $20.00 | 30 | — | — |
| 2011-10-25 | $18.50 | $20.00 | 310 | — | — |
| 2011-10-24 | $18.10 | $19.56 | 260 | — | — |
| 2011-10-21 | $18.10 | $19.56 | 0 | — | — |
| 2011-10-20 | $18.10 | $19.56 | 100 | — | — |
| 2011-10-19 | $18.10 | $19.56 | 0 | — | — |
| 2011-10-18 | $18.10 | $19.56 | 260 | — | — |
| 2011-10-17 | $18.50 | $20.00 | 200 | — | — |
| 2011-10-14 | $19.70 | $21.29 | 0 | — | — |
| 2011-10-13 | $19.70 | $21.29 | 330 | — | — |
| 2011-10-12 | $18.70 | $20.21 | 650 | — | — |
| 2011-10-11 | $18.50 | $20.00 | 470 | — | — |
| 2011-10-10 | $19.00 | $20.54 | 10 | — | — |
| 2011-10-07 | $19.70 | $21.29 | 1,440 | — | — |
| 2011-10-06 | $19.90 | $21.51 | 370 | — | — |
| 2011-10-05 | $19.80 | $21.40 | 620 | — | — |
| 2011-10-04 | $19.40 | $20.97 | 610 | — | — |
| 2011-10-03 | $19.10 | $20.64 | 420 | — | — |
| 2011-09-30 | $18.10 | $19.56 | 1,160 | — | — |
| 2011-09-29 | $18.60 | $20.10 | 0 | — | — |
| 2011-09-28 | $18.60 | $20.10 | 0 | — | — |
| 2011-09-27 | $18.60 | $20.10 | 150 | — | — |
| 2011-09-26 | $19.00 | $20.54 | 10 | — | — |
| 2011-09-23 | $18.60 | $20.10 | 280 | — | — |
| 2011-09-22 | $19.20 | $20.75 | 1,190 | — | — |
| 2011-09-21 | $18.50 | $20.00 | 1,030 | — | — |
| 2011-09-20 | $18.20 | $19.67 | 230 | — | — |
| 2011-09-19 | $19.40 | $20.97 | 120 | — | — |
| 2011-09-16 | $21.00 | $22.70 | 2,530 | — | — |
| 2011-09-15 | $18.80 | $20.32 | 0 | — | — |
| 2011-09-14 | $18.80 | $20.32 | 20 | — | — |
| 2011-09-13 | $18.00 | $19.46 | 790 | — | — |
| 2011-09-12 | $18.20 | $19.67 | 2,530 | — | — |
| 2011-09-09 | $19.30 | $20.86 | 50 | — | — |
| 2011-09-08 | $20.40 | $22.05 | 330 | — | — |
| 2011-09-07 | $19.30 | $20.86 | 30 | — | — |
| 2011-09-06 | $19.50 | $21.08 | 0 | — | — |
| 2011-09-02 | $19.50 | $21.08 | 460 | — | — |
| 2011-09-01 | $20.20 | $21.83 | 0 | — | — |
| 2011-08-31 | $20.20 | $21.83 | 130 | — | — |
| 2011-08-30 | $20.30 | $21.94 | 0 | — | — |
| 2011-08-29 | $20.30 | $21.94 | 100 | — | — |
| 2011-08-26 | $19.20 | $20.75 | 0 | — | — |
| 2011-08-25 | $19.20 | $20.75 | 0 | — | — |
| 2011-08-24 | $19.20 | $20.75 | 680 | — | — |
| 2011-08-23 | $19.60 | $21.19 | 20 | — | — |
| 2011-08-22 | $19.80 | $21.40 | 0 | — | — |
| 2011-08-19 | $19.80 | $21.40 | 300 | — | — |
| 2011-08-18 | $20.00 | $21.62 | 220 | — | — |
| 2011-08-17 | $20.40 | $22.05 | 20 | — | — |
| 2011-08-16 | $20.20 | $21.83 | 3,570 | — | — |
| 2011-08-15 | $21.00 | $22.70 | 1,500 | — | — |
| 2011-08-12 | $20.50 | $22.16 | 1,010 | — | — |
| 2011-08-11 | $21.20 | $22.91 | 2,520 | — | — |
| 2011-08-10 | $20.80 | $22.48 | 960 | — | — |
| 2011-08-09 | $20.00 | $21.62 | 5,030 | — | — |
| 2011-08-08 | $21.00 | $22.70 | 2,200 | — | — |
| 2011-08-05 | $20.90 | $22.59 | 170 | — | — |
| 2011-08-04 | $21.00 | $22.70 | 320 | — | — |
| 2011-08-03 | $21.30 | $23.02 | 760 | — | — |
| 2011-08-02 | $21.00 | $22.70 | 10 | — | — |
| 2011-08-01 | $21.00 | $22.70 | 590 | — | — |
| 2011-07-29 | $20.90 | $22.59 | 0 | — | — |
| 2011-07-28 | $20.90 | $22.59 | 190 | — | — |
| 2011-07-27 | $20.20 | $21.83 | 20 | — | — |
| 2011-07-26 | $20.50 | $22.16 | 460 | — | — |
| 2011-07-25 | $20.50 | $22.16 | 10 | — | — |
| 2011-07-22 | $20.90 | $22.59 | 140 | — | — |
| 2011-07-21 | $21.10 | $22.81 | 0 | — | — |
| 2011-07-20 | $21.10 | $22.81 | 430 | — | — |
| 2011-07-19 | $20.00 | $21.62 | 150 | — | — |
| 2011-07-18 | $20.50 | $22.16 | 170 | — | — |
| 2011-07-15 | $21.40 | $23.13 | 40 | — | — |
| 2011-07-14 | $21.60 | $23.35 | 1,280 | — | — |
| 2011-07-13 | $20.50 | $22.16 | 2,140 | — | — |
| 2011-07-12 | $20.50 | $22.16 | 1,310 | — | — |
| 2011-07-11 | $20.50 | $22.16 | 40 | — | — |
| 2011-07-08 | $20.10 | $21.73 | 190 | — | — |
| 2011-07-07 | $20.30 | $21.94 | 1,100 | — | — |
| 2011-07-06 | $20.40 | $22.05 | 20 | — | — |
| 2011-07-05 | $19.80 | $21.40 | 40 | — | — |
| 2011-07-01 | $19.80 | $21.40 | 100 | — | — |
| 2011-06-30 | $19.90 | $21.51 | 0 | — | — |
| 2011-06-29 | $19.90 | $21.51 | 3,250 | — | — |
| 2011-06-28 | $20.50 | $22.16 | 1,450 | — | — |
| 2011-06-27 | $20.00 | $21.62 | 390 | — | — |
| 2011-06-24 | $19.70 | $21.29 | 450 | — | — |
| 2011-06-23 | $19.80 | $21.40 | 70 | — | — |
| 2011-06-22 | $20.00 | $21.62 | 500 | — | — |
| 2011-06-21 | $19.90 | $21.51 | 220 | — | — |
| 2011-06-20 | $20.00 | $21.62 | 220 | — | — |
| 2011-06-17 | $20.40 | $22.05 | 610 | — | — |
| 2011-06-16 | $20.50 | $22.16 | 300 | — | — |
| 2011-06-15 | $20.20 | $21.83 | 1,010 | — | — |
| 2011-06-14 | $19.80 | $21.40 | 290 | — | — |
| 2011-06-13 | $19.70 | $21.29 | 370 | — | — |
| 2011-06-10 | $20.00 | $21.62 | 80 | — | — |
| 2011-06-09 | $20.00 | $21.62 | 230 | — | — |
| 2011-06-08 | $20.00 | $21.62 | 850 | — | — |
| 2011-06-07 | $19.90 | $21.51 | 300 | — | — |
| 2011-06-06 | $20.50 | $22.16 | 200 | — | — |
| 2011-06-03 | $20.50 | $22.16 | 270 | — | — |
| 2011-06-02 | $20.10 | $21.73 | 80 | — | — |
| 2011-06-01 | $20.30 | $21.94 | 250 | — | — |
| 2011-05-31 | $20.50 | $22.16 | 1,000 | — | — |
| 2011-05-27 | $19.90 | $21.51 | 230 | — | — |
| 2011-05-26 | $19.70 | $21.29 | 0 | — | — |
| 2011-05-25 | $19.70 | $21.29 | 1,840 | — | — |
| 2011-05-24 | $20.00 | $21.62 | 0 | — | — |
| 2011-05-23 | $20.00 | $21.62 | 0 | — | — |
| 2011-05-20 | $20.00 | $21.62 | 40 | — | — |
| 2011-05-19 | $20.00 | $21.62 | 400 | — | — |
| 2011-05-18 | $20.50 | $22.16 | 690 | — | — |
| 2011-05-17 | $20.30 | $21.94 | 270 | — | — |
| 2011-05-16 | $20.00 | $21.62 | 220 | — | — |
| 2011-05-13 | $20.50 | $22.16 | 130 | — | — |
| 2011-05-12 | $20.00 | $21.62 | 0 | — | — |
| 2011-05-11 | $20.00 | $21.62 | 200 | — | — |
| 2011-05-10 | $20.40 | $22.05 | 110 | — | — |
| 2011-05-09 | $20.00 | $21.62 | 10 | — | — |
| 2011-05-06 | $20.00 | $21.62 | 0 | — | — |
| 2011-05-05 | $20.00 | $21.62 | 50 | — | — |
| 2011-05-04 | $20.40 | $22.05 | 10 | — | — |
| 2011-05-03 | $20.50 | $22.16 | 250 | — | — |
| 2011-05-02 | $19.50 | $21.08 | 240 | — | — |
| 2011-04-29 | $19.60 | $21.19 | 240 | — | — |
| 2011-04-28 | $19.60 | $21.19 | 30 | — | — |
| 2011-04-27 | $19.10 | $20.64 | 1,300 | — | — |
| 2011-04-26 | $20.00 | $21.62 | 0 | — | — |
| 2011-04-25 | $20.00 | $21.62 | 40 | — | — |
| 2011-04-21 | $21.00 | $22.70 | 50 | — | — |
| 2011-04-20 | $21.40 | $23.13 | 470 | — | — |
| 2011-04-19 | $21.40 | $23.13 | 10 | — | — |
| 2011-04-18 | $21.60 | $23.35 | 180 | — | — |
| 2011-04-15 | $19.50 | $21.08 | 1,000 | — | — |
| 2011-04-14 | $20.00 | $21.62 | 190 | — | — |
| 2011-04-13 | $20.00 | $21.62 | 330 | — | — |
| 2011-04-12 | $19.30 | $20.86 | 1,100 | — | — |
| 2011-04-11 | $19.80 | $21.40 | 2,120 | — | — |
| 2011-04-08 | $20.00 | $21.62 | 1,720 | — | — |
| 2011-04-07 | $20.80 | $22.48 | 170 | — | — |
| 2011-04-06 | $21.00 | $22.70 | 140 | — | — |
| 2011-04-05 | $20.80 | $22.48 | 160 | — | — |
| 2011-04-04 | $21.10 | $22.81 | 110 | — | — |
| 2011-04-01 | $22.40 | $24.21 | 880 | — | — |
| 2011-03-31 | $22.00 | $23.78 | 150 | — | — |
| 2011-03-30 | $20.50 | $22.16 | 400 | — | — |
| 2011-03-29 | $21.50 | $23.24 | 0 | — | — |
| 2011-03-28 | $21.50 | $23.24 | 0 | — | — |
| 2011-03-25 | $21.50 | $23.24 | 20 | — | — |
| 2011-03-24 | $21.80 | $23.56 | 1,210 | — | — |
| 2011-03-23 | $21.40 | $23.13 | 40 | — | — |
| 2011-03-22 | $21.50 | $23.24 | 170 | — | — |
| 2011-03-21 | $22.40 | $24.21 | 0 | — | — |
| 2011-03-18 | $22.40 | $24.21 | 200 | — | — |
| 2011-03-17 | $22.30 | $24.10 | 580 | — | — |
| 2011-03-16 | $21.20 | $22.91 | 0 | — | — |
| 2011-03-15 | $21.20 | $22.91 | 1,170 | — | — |
| 2011-03-14 | $20.70 | $22.37 | 1,560 | — | — |
| 2011-03-11 | $22.00 | $23.78 | 1,050 | — | — |
| 2011-03-10 | $22.50 | $24.32 | 50 | — | — |
| 2011-03-09 | $22.50 | $24.32 | 530 | — | — |
| 2011-03-08 | $22.50 | $24.32 | 250 | — | — |
| 2011-03-07 | $22.70 | $24.54 | 190 | — | — |
| 2011-03-04 | $22.70 | $24.54 | 0 | — | — |
| 2011-03-03 | $22.70 | $24.54 | 370 | — | — |
| 2011-03-02 | $23.30 | $25.18 | 560 | — | — |
| 2011-03-01 | $24.00 | $25.94 | 1,400 | — | — |
| 2011-02-28 | $23.20 | $25.08 | 630 | — | — |
| 2011-02-25 | $23.70 | $25.62 | 220 | — | — |
| 2011-02-24 | $23.70 | $25.62 | 200 | — | — |
| 2011-02-23 | $24.00 | $25.94 | 1,310 | — | — |
| 2011-02-22 | $24.00 | $25.94 | 260 | — | — |
| 2011-02-18 | $24.50 | $26.48 | 1,670 | — | — |
| 2011-02-17 | $23.70 | $25.62 | 550 | — | — |
| 2011-02-16 | $24.10 | $26.05 | 270 | — | — |
| 2011-02-15 | $23.90 | $25.83 | 990 | — | — |
| 2011-02-14 | $24.00 | $25.94 | 290 | — | — |
| 2011-02-11 | $24.00 | $25.94 | 3,100 | — | — |
| 2011-02-10 | $22.60 | $24.43 | 0 | — | — |
| 2011-02-09 | $22.60 | $24.43 | 1,310 | — | — |
| 2011-02-08 | $23.40 | $25.29 | 2,450 | — | — |
| 2011-02-07 | $22.80 | $24.64 | 910 | — | — |
| 2011-02-04 | $24.00 | $25.94 | 500 | — | — |
| 2011-02-03 | $24.00 | $25.94 | 640 | — | — |
| 2011-02-02 | $24.90 | $26.91 | 290 | — | — |
| 2011-02-01 | $24.60 | $26.59 | 900 | — | — |
| 2011-01-31 | $25.00 | $27.02 | 620 | — | — |
| 2011-01-28 | $23.50 | $25.40 | 1,000 | — | — |
| 2011-01-27 | $24.00 | $25.94 | 1,270 | — | — |
| 2011-01-26 | $23.70 | $25.62 | 980 | — | — |
| 2011-01-25 | $22.50 | $24.32 | 50 | — | — |
| 2011-01-24 | $22.50 | $24.32 | 250 | — | — |
| 2011-01-21 | $23.00 | $24.86 | 110 | — | — |
| 2011-01-20 | $22.90 | $24.75 | 1,840 | — | — |
| 2011-01-19 | $22.80 | $24.64 | 290 | — | — |
| 2011-01-18 | $22.80 | $24.64 | 670 | — | — |
| 2011-01-14 | $23.50 | $25.40 | 2,530 | — | — |
| 2011-01-13 | $24.50 | $26.48 | 980 | — | — |
| 2011-01-12 | $25.00 | $27.02 | 1,290 | — | — |
| 2011-01-11 | $24.00 | $25.94 | 1,620 | — | — |
| 2011-01-10 | $23.10 | $24.97 | 600 | — | — |
| 2011-01-07 | $23.00 | $24.86 | 2,700 | — | — |
| 2011-01-06 | $23.00 | $24.86 | 1,620 | — | — |
| 2011-01-05 | $23.10 | $24.97 | 5,820 | — | — |
| 2011-01-04 | $22.00 | $23.78 | 1,090 | — | — |
| 2011-01-03 | $21.60 | $23.35 | 4,050 | — | — |