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
- 2007-05-15 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 | $18.83 | $18.83 | 140,100 | — | — |
| 2011-12-29 | $18.98 | $18.98 | 212,000 | — | — |
| 2011-12-28 | $18.58 | $18.58 | 227,000 | — | — |
| 2011-12-27 | $18.60 | $18.60 | 169,500 | — | — |
| 2011-12-23 | $18.60 | $18.60 | 187,800 | — | — |
| 2011-12-22 | $18.71 | $18.71 | 237,100 | — | — |
| 2011-12-21 | $18.45 | $18.45 | 167,800 | — | — |
| 2011-12-20 | $18.22 | $18.22 | 445,500 | — | — |
| 2011-12-19 | $17.61 | $17.61 | 477,000 | — | — |
| 2011-12-16 | $17.52 | $17.52 | 778,300 | — | — |
| 2011-12-15 | $17.66 | $17.66 | 382,000 | — | — |
| 2011-12-14 | $17.86 | $17.86 | 486,000 | — | — |
| 2011-12-13 | $18.44 | $18.44 | 536,300 | — | — |
| 2011-12-12 | $18.36 | $18.36 | 283,400 | — | — |
| 2011-12-09 | $18.51 | $18.51 | 297,500 | — | — |
| 2011-12-08 | $17.79 | $17.79 | 318,300 | — | — |
| 2011-12-07 | $18.61 | $18.61 | 280,800 | — | — |
| 2011-12-06 | $18.94 | $18.94 | 259,700 | — | — |
| 2011-12-05 | $18.75 | $18.75 | 320,100 | — | — |
| 2011-12-02 | $18.64 | $18.64 | 639,000 | — | — |
| 2011-12-01 | $18.20 | $18.20 | 467,900 | — | — |
| 2011-11-30 | $18.58 | $18.58 | 589,500 | — | — |
| 2011-11-29 | $18.00 | $18.00 | 319,800 | — | — |
| 2011-11-28 | $18.00 | $18.00 | 296,600 | — | — |
| 2011-11-25 | $17.36 | $17.36 | 177,400 | — | — |
| 2011-11-23 | $17.27 | $17.27 | 361,900 | — | — |
| 2011-11-22 | $17.53 | $17.53 | 203,700 | — | — |
| 2011-11-21 | $17.36 | $17.36 | 418,300 | — | — |
| 2011-11-18 | $17.40 | $17.40 | 364,300 | — | — |
| 2011-11-17 | $17.71 | $17.71 | 247,800 | — | — |
| 2011-11-16 | $17.80 | $17.80 | 582,500 | — | — |
| 2011-11-15 | $18.70 | $18.70 | 421,700 | — | — |
| 2011-11-14 | $18.18 | $18.18 | 344,900 | — | — |
| 2011-11-11 | $18.54 | $18.54 | 464,800 | — | — |
| 2011-11-10 | $17.30 | $17.30 | 279,800 | — | — |
| 2011-11-09 | $17.00 | $17.00 | 474,200 | — | — |
| 2011-11-08 | $17.57 | $17.57 | 557,700 | — | — |
| 2011-11-07 | $16.91 | $16.91 | 669,900 | — | — |
| 2011-11-04 | $17.00 | $17.00 | 1,194,800 | — | — |
| 2011-11-03 | $14.85 | $14.85 | 1,358,300 | — | — |
| 2011-11-02 | $15.41 | $15.41 | 648,300 | — | — |
| 2011-11-01 | $15.14 | $15.14 | 732,200 | — | — |
| 2011-10-31 | $16.32 | $16.32 | 310,900 | — | — |
| 2011-10-28 | $16.48 | $16.48 | 318,700 | — | — |
| 2011-10-27 | $16.21 | $16.21 | 732,200 | — | — |
| 2011-10-26 | $15.22 | $15.22 | 417,800 | — | — |
| 2011-10-25 | $15.30 | $15.30 | 251,300 | — | — |
| 2011-10-24 | $16.40 | $16.40 | 330,800 | — | — |
| 2011-10-21 | $16.01 | $16.01 | 357,000 | — | — |
| 2011-10-20 | $15.57 | $15.57 | 384,200 | — | — |
| 2011-10-19 | $15.66 | $15.66 | 321,500 | — | — |
| 2011-10-18 | $15.54 | $15.54 | 324,400 | — | — |
| 2011-10-17 | $14.95 | $14.95 | 227,000 | — | — |
| 2011-10-14 | $15.37 | $15.37 | 240,200 | — | — |
| 2011-10-13 | $15.04 | $15.04 | 409,900 | — | — |
| 2011-10-12 | $15.45 | $15.45 | 328,700 | — | — |
| 2011-10-11 | $15.49 | $15.49 | 182,300 | — | — |
| 2011-10-10 | $15.64 | $15.64 | 384,800 | — | — |
| 2011-10-07 | $15.39 | $15.39 | 496,000 | — | — |
| 2011-10-06 | $15.86 | $15.86 | 486,800 | — | — |
| 2011-10-05 | $16.00 | $16.00 | 422,100 | — | — |
| 2011-10-04 | $14.94 | $14.94 | 438,000 | — | — |
| 2011-10-03 | $14.29 | $14.29 | 488,600 | — | — |
| 2011-09-30 | $15.26 | $15.26 | 357,900 | — | — |
| 2011-09-29 | $15.75 | $15.75 | 251,700 | — | — |
| 2011-09-28 | $15.92 | $15.92 | 464,100 | — | — |
| 2011-09-27 | $16.12 | $16.12 | 766,400 | — | — |
| 2011-09-26 | $15.56 | $15.56 | 282,600 | — | — |
| 2011-09-23 | $15.22 | $15.22 | 551,000 | — | — |
| 2011-09-22 | $14.85 | $14.85 | 477,700 | — | — |
| 2011-09-21 | $15.82 | $15.82 | 318,900 | — | — |
| 2011-09-20 | $16.11 | $16.11 | 492,500 | — | — |
| 2011-09-19 | $16.38 | $16.38 | 637,200 | — | — |
| 2011-09-16 | $17.45 | $17.45 | 593,700 | — | — |
| 2011-09-15 | $17.00 | $17.00 | 344,200 | — | — |
| 2011-09-14 | $16.82 | $16.82 | 569,200 | — | — |
| 2011-09-13 | $17.01 | $17.01 | 314,600 | — | — |
| 2011-09-12 | $16.81 | $16.81 | 503,500 | — | — |
| 2011-09-09 | $17.30 | $17.30 | 1,727,000 | — | — |
| 2011-09-08 | $17.35 | $17.35 | 352,000 | — | — |
| 2011-09-07 | $17.47 | $17.47 | 435,200 | — | — |
| 2011-09-06 | $16.96 | $16.96 | 398,200 | — | — |
| 2011-09-02 | $16.95 | $16.95 | 346,400 | — | — |
| 2011-09-01 | $17.48 | $17.48 | 803,600 | — | — |
| 2011-08-31 | $17.48 | $17.48 | 596,700 | — | — |
| 2011-08-30 | $17.34 | $17.34 | 927,700 | — | — |
| 2011-08-29 | $17.12 | $17.12 | 642,100 | — | — |
| 2011-08-26 | $16.57 | $16.57 | 333,800 | — | — |
| 2011-08-25 | $16.41 | $16.41 | 350,300 | — | — |
| 2011-08-24 | $17.01 | $17.01 | 495,200 | — | — |
| 2011-08-23 | $17.21 | $17.21 | 468,200 | — | — |
| 2011-08-22 | $16.56 | $16.56 | 243,400 | — | — |
| 2011-08-19 | $16.57 | $16.57 | 487,500 | — | — |
| 2011-08-18 | $16.58 | $16.58 | 436,600 | — | — |
| 2011-08-17 | $17.86 | $17.86 | 386,400 | — | — |
| 2011-08-16 | $17.68 | $17.68 | 362,000 | — | — |
| 2011-08-15 | $17.96 | $17.96 | 660,600 | — | — |
| 2011-08-12 | $17.19 | $17.19 | 526,500 | — | — |
| 2011-08-11 | $16.33 | $16.33 | 570,700 | — | — |
| 2011-08-10 | $15.65 | $15.65 | 542,200 | — | — |
| 2011-08-09 | $16.46 | $16.46 | 600,300 | — | — |
| 2011-08-08 | $15.21 | $15.21 | 835,600 | — | — |
| 2011-08-05 | $16.90 | $16.90 | 792,300 | — | — |
| 2011-08-04 | $17.46 | $17.46 | 557,000 | — | — |
| 2011-08-03 | $18.51 | $18.51 | 1,053,400 | — | — |
| 2011-08-02 | $18.44 | $18.44 | 502,000 | — | — |
| 2011-08-01 | $19.29 | $19.29 | 606,200 | — | — |
| 2011-07-29 | $19.66 | $19.66 | 409,900 | — | — |
| 2011-07-28 | $19.75 | $19.75 | 555,300 | — | — |
| 2011-07-27 | $19.66 | $19.66 | 467,800 | — | — |
| 2011-07-26 | $20.35 | $20.35 | 517,600 | — | — |
| 2011-07-25 | $21.18 | $21.18 | 682,800 | — | — |
| 2011-07-22 | $22.51 | $22.51 | 269,300 | — | — |
| 2011-07-21 | $22.66 | $22.66 | 287,500 | — | — |
| 2011-07-20 | $22.22 | $22.22 | 320,200 | — | — |
| 2011-07-19 | $22.05 | $22.05 | 226,500 | — | — |
| 2011-07-18 | $21.59 | $21.59 | 153,800 | — | — |
| 2011-07-15 | $22.21 | $22.21 | 225,200 | — | — |
| 2011-07-14 | $21.87 | $21.87 | 188,300 | — | — |
| 2011-07-13 | $22.47 | $22.47 | 190,600 | — | — |
| 2011-07-12 | $22.42 | $22.42 | 327,800 | — | — |
| 2011-07-11 | $22.59 | $22.59 | 344,600 | — | — |
| 2011-07-08 | $22.94 | $22.94 | 408,800 | — | — |
| 2011-07-07 | $23.04 | $23.04 | 356,400 | — | — |
| 2011-07-06 | $22.57 | $22.57 | 281,200 | — | — |
| 2011-07-05 | $22.60 | $22.60 | 322,800 | — | — |
| 2011-07-01 | $22.52 | $22.52 | 577,700 | — | — |
| 2011-06-30 | $22.17 | $22.17 | 503,800 | — | — |
| 2011-06-29 | $21.86 | $21.86 | 468,500 | — | — |
| 2011-06-28 | $21.56 | $21.56 | 1,034,800 | — | — |
| 2011-06-27 | $21.09 | $21.09 | 708,700 | — | — |
| 2011-06-24 | $20.60 | $20.60 | 2,714,500 | — | — |
| 2011-06-23 | $19.77 | $19.77 | 1,692,700 | — | — |
| 2011-06-22 | $20.49 | $20.49 | 510,600 | — | — |
| 2011-06-21 | $20.47 | $20.47 | 1,151,800 | — | — |
| 2011-06-20 | $19.60 | $19.60 | 562,000 | — | — |
| 2011-06-17 | $19.32 | $19.32 | 477,400 | — | — |
| 2011-06-16 | $18.71 | $18.71 | 451,800 | — | — |
| 2011-06-15 | $18.81 | $18.81 | 406,800 | — | — |
| 2011-06-14 | $19.19 | $19.19 | 216,300 | — | — |
| 2011-06-13 | $18.91 | $18.91 | 283,800 | — | — |
| 2011-06-10 | $18.61 | $18.61 | 495,400 | — | — |
| 2011-06-09 | $18.70 | $18.70 | 494,000 | — | — |
| 2011-06-08 | $18.59 | $18.59 | 626,200 | — | — |
| 2011-06-07 | $18.42 | $18.42 | 457,200 | — | — |
| 2011-06-06 | $18.30 | $18.30 | 838,100 | — | — |
| 2011-06-03 | $18.97 | $18.97 | 389,200 | — | — |
| 2011-06-02 | $19.59 | $19.59 | 632,700 | — | — |
| 2011-06-01 | $20.40 | $20.40 | 473,900 | — | — |
| 2011-05-31 | $21.08 | $21.08 | 334,700 | — | — |
| 2011-05-27 | $21.37 | $21.37 | 152,900 | — | — |
| 2011-05-26 | $20.90 | $20.90 | 125,900 | — | — |
| 2011-05-25 | $20.71 | $20.71 | 151,900 | — | — |
| 2011-05-24 | $20.49 | $20.49 | 235,000 | — | — |
| 2011-05-23 | $20.62 | $20.62 | 143,900 | — | — |
| 2011-05-20 | $21.29 | $21.29 | 169,600 | — | — |
| 2011-05-19 | $21.47 | $21.47 | 2,093,000 | — | — |
| 2011-05-18 | $21.09 | $21.09 | 441,000 | — | — |
| 2011-05-17 | $20.49 | $20.49 | 145,500 | — | — |
| 2011-05-16 | $20.65 | $20.65 | 296,000 | — | — |
| 2011-05-13 | $20.99 | $20.99 | 188,300 | — | — |
| 2011-05-12 | $20.90 | $20.90 | 169,700 | — | — |
| 2011-05-11 | $20.71 | $20.71 | 234,800 | — | — |
| 2011-05-10 | $20.65 | $20.65 | 353,900 | — | — |
| 2011-05-09 | $20.58 | $20.58 | 210,600 | — | — |
| 2011-05-06 | $20.56 | $20.56 | 164,000 | — | — |
| 2011-05-05 | $20.18 | $20.18 | 282,700 | — | — |
| 2011-05-04 | $20.65 | $20.65 | 312,500 | — | — |
| 2011-05-03 | $21.09 | $21.09 | 286,600 | — | — |
| 2011-05-02 | $21.52 | $21.52 | 279,900 | — | — |
| 2011-04-29 | $21.49 | $21.49 | 169,000 | — | — |
| 2011-04-28 | $21.27 | $21.27 | 147,600 | — | — |
| 2011-04-27 | $21.46 | $21.46 | 105,200 | — | — |
| 2011-04-26 | $21.52 | $21.52 | 155,600 | — | — |
| 2011-04-25 | $21.52 | $21.52 | 209,700 | — | — |
| 2011-04-21 | $21.31 | $21.31 | 201,900 | — | — |
| 2011-04-20 | $21.01 | $21.01 | 249,500 | — | — |
| 2011-04-19 | $20.99 | $20.99 | 167,300 | — | — |
| 2011-04-18 | $21.15 | $21.15 | 648,600 | — | — |
| 2011-04-15 | $20.92 | $20.92 | 204,000 | — | — |
| 2011-04-14 | $20.68 | $20.68 | 162,100 | — | — |
| 2011-04-13 | $20.74 | $20.74 | 166,400 | — | — |
| 2011-04-12 | $20.77 | $20.77 | 223,600 | — | — |
| 2011-04-11 | $20.58 | $20.58 | 514,600 | — | — |
| 2011-04-08 | $20.45 | $20.45 | 281,100 | — | — |
| 2011-04-07 | $20.52 | $20.52 | 355,200 | — | — |
| 2011-04-06 | $20.69 | $20.69 | 250,800 | — | — |
| 2011-04-05 | $20.51 | $20.51 | 357,500 | — | — |
| 2011-04-04 | $20.75 | $20.75 | 188,500 | — | — |
| 2011-04-01 | $20.73 | $20.73 | 341,400 | — | — |
| 2011-03-31 | $20.62 | $20.62 | 338,700 | — | — |
| 2011-03-30 | $21.09 | $21.09 | 414,900 | — | — |
| 2011-03-29 | $20.51 | $20.51 | 394,600 | — | — |
| 2011-03-28 | $19.98 | $19.98 | 486,600 | — | — |
| 2011-03-25 | $19.87 | $19.87 | 320,200 | — | — |
| 2011-03-24 | $19.50 | $19.50 | 279,300 | — | — |
| 2011-03-23 | $19.20 | $19.20 | 143,700 | — | — |
| 2011-03-22 | $19.01 | $19.01 | 200,700 | — | — |
| 2011-03-21 | $18.92 | $18.92 | 387,000 | — | — |
| 2011-03-18 | $18.28 | $18.28 | 626,900 | — | — |
| 2011-03-17 | $17.83 | $17.83 | 292,600 | — | — |
| 2011-03-16 | $17.41 | $17.41 | 231,200 | — | — |
| 2011-03-15 | $17.59 | $17.59 | 196,700 | — | — |
| 2011-03-14 | $17.71 | $17.71 | 195,600 | — | — |
| 2011-03-11 | $17.77 | $17.77 | 174,400 | — | — |
| 2011-03-10 | $17.66 | $17.66 | 381,800 | — | — |
| 2011-03-09 | $18.13 | $18.13 | 168,300 | — | — |
| 2011-03-08 | $18.01 | $18.01 | 249,100 | — | — |
| 2011-03-07 | $17.76 | $17.76 | 155,400 | — | — |
| 2011-03-04 | $18.09 | $18.09 | 185,300 | — | — |
| 2011-03-03 | $18.11 | $18.11 | 160,000 | — | — |
| 2011-03-02 | $17.65 | $17.65 | 121,800 | — | — |
| 2011-03-01 | $17.49 | $17.49 | 362,400 | — | — |
| 2011-02-28 | $17.77 | $17.77 | 315,800 | — | — |
| 2011-02-25 | $18.13 | $18.13 | 201,400 | — | — |
| 2011-02-24 | $18.00 | $18.00 | 294,200 | — | — |
| 2011-02-23 | $17.72 | $17.72 | 364,500 | — | — |
| 2011-02-22 | $18.00 | $18.00 | 485,800 | — | — |
| 2011-02-18 | $18.05 | $18.05 | 473,100 | — | — |
| 2011-02-17 | $18.41 | $18.41 | 781,300 | — | — |
| 2011-02-16 | $18.01 | $18.01 | 704,000 | — | — |
| 2011-02-15 | $17.64 | $17.64 | 227,200 | — | — |
| 2011-02-14 | $17.85 | $17.85 | 208,300 | — | — |
| 2011-02-11 | $18.00 | $18.00 | 184,900 | — | — |
| 2011-02-10 | $17.61 | $17.61 | 127,800 | — | — |
| 2011-02-09 | $17.57 | $17.57 | 211,300 | — | — |
| 2011-02-08 | $17.71 | $17.71 | 133,900 | — | — |
| 2011-02-07 | $17.48 | $17.48 | 190,700 | — | — |
| 2011-02-04 | $17.23 | $17.23 | 142,800 | — | — |
| 2011-02-03 | $17.32 | $17.32 | 218,400 | — | — |
| 2011-02-02 | $17.36 | $17.36 | 216,100 | — | — |
| 2011-02-01 | $17.37 | $17.37 | 264,300 | — | — |
| 2011-01-31 | $17.03 | $17.03 | 239,700 | — | — |
| 2011-01-28 | $16.61 | $16.61 | 219,500 | — | — |
| 2011-01-27 | $17.02 | $17.02 | 141,200 | — | — |
| 2011-01-26 | $17.06 | $17.06 | 440,300 | — | — |
| 2011-01-25 | $16.86 | $16.86 | 177,100 | — | — |
| 2011-01-24 | $17.08 | $17.08 | 155,600 | — | — |
| 2011-01-21 | $16.99 | $16.99 | 282,800 | — | — |
| 2011-01-20 | $16.99 | $16.99 | 318,300 | — | — |
| 2011-01-19 | $17.00 | $17.00 | 318,600 | — | — |
| 2011-01-18 | $17.50 | $17.50 | 168,900 | — | — |
| 2011-01-14 | $17.37 | $17.37 | 281,600 | — | — |
| 2011-01-13 | $17.25 | $17.25 | 566,800 | — | — |
| 2011-01-12 | $16.47 | $16.47 | 733,500 | — | — |
| 2011-01-11 | $16.13 | $16.13 | 355,000 | — | — |
| 2011-01-10 | $15.82 | $15.82 | 182,500 | — | — |
| 2011-01-07 | $15.88 | $15.88 | 183,400 | — | — |
| 2011-01-06 | $16.12 | $16.12 | 182,000 | — | — |
| 2011-01-05 | $16.07 | $16.07 | 210,800 | — | — |
| 2011-01-04 | $15.76 | $15.76 | 286,000 | — | — |
| 2011-01-03 | $16.07 | $16.07 | 484,200 | — | — |