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
- 1997-12-12 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 | $16.58 | $16.87 | 229,000 | — | — |
| 2011-12-29 | $16.65 | $16.93 | 250,800 | — | — |
| 2011-12-28 | $16.53 | $16.81 | 322,400 | — | — |
| 2011-12-27 | $16.93 | $17.22 | 193,400 | — | — |
| 2011-12-23 | $16.89 | $17.18 | 267,000 | — | — |
| 2011-12-22 | $16.96 | $17.25 | 282,600 | — | — |
| 2011-12-21 | $16.66 | $16.95 | 290,800 | — | — |
| 2011-12-20 | $16.91 | $17.20 | 389,000 | — | — |
| 2011-12-19 | $15.99 | $16.26 | 218,400 | — | — |
| 2011-12-16 | $16.37 | $16.65 | 564,600 | — | — |
| 2011-12-15 | $16.38 | $16.66 | 404,600 | — | — |
| 2011-12-14 | $16.42 | $16.70 | 537,400 | — | — |
| 2011-12-13 | $16.92 | $17.22 | 396,200 | — | — |
| 2011-12-12 | $17.38 | $17.68 | 430,400 | — | — |
| 2011-12-09 | $17.65 | $17.96 | 670,000 | — | — |
| 2011-12-08 | $17.78 | $18.09 | 408,200 | — | — |
| 2011-12-07 | $18.24 | $18.56 | 342,600 | — | — |
| 2011-12-06 | $18.11 | $18.42 | 317,600 | — | — |
| 2011-12-05 | $17.90 | $18.21 | 440,000 | — | — |
| 2011-12-02 | $17.80 | $18.10 | 336,800 | — | — |
| 2011-12-01 | $17.86 | $18.17 | 484,000 | — | — |
| 2011-11-30 | $17.58 | $17.88 | 622,800 | — | — |
| 2011-11-29 | $16.54 | $16.83 | 327,200 | — | — |
| 2011-11-28 | $16.81 | $17.10 | 368,000 | — | — |
| 2011-11-25 | $16.09 | $16.35 | 215,200 | — | — |
| 2011-11-23 | $16.26 | $16.52 | 545,800 | — | — |
| 2011-11-22 | $16.60 | $16.86 | 568,200 | — | — |
| 2011-11-21 | $16.92 | $17.19 | 298,600 | — | — |
| 2011-11-18 | $17.47 | $17.75 | 381,600 | — | — |
| 2011-11-17 | $17.66 | $17.93 | 681,200 | — | — |
| 2011-11-16 | $18.02 | $18.30 | 521,200 | — | — |
| 2011-11-15 | $18.30 | $18.59 | 560,800 | — | — |
| 2011-11-14 | $18.13 | $18.41 | 403,200 | — | — |
| 2011-11-11 | $18.27 | $18.56 | 343,000 | — | — |
| 2011-11-10 | $17.71 | $17.99 | 484,600 | — | — |
| 2011-11-09 | $17.50 | $17.78 | 529,800 | — | — |
| 2011-11-08 | $18.24 | $18.53 | 522,200 | — | — |
| 2011-11-07 | $18.04 | $18.32 | 337,600 | — | — |
| 2011-11-04 | $18.32 | $18.61 | 1,435,000 | — | — |
| 2011-11-03 | $18.33 | $18.62 | 609,800 | — | — |
| 2011-11-02 | $17.60 | $17.88 | 553,200 | — | — |
| 2011-11-01 | $17.29 | $17.56 | 508,400 | — | — |
| 2011-10-31 | $17.82 | $18.10 | 363,000 | — | — |
| 2011-10-28 | $18.13 | $18.42 | 310,000 | — | — |
| 2011-10-27 | $18.35 | $18.64 | 711,600 | — | — |
| 2011-10-26 | $17.36 | $17.63 | 504,400 | — | — |
| 2011-10-25 | $17.04 | $17.30 | 326,600 | — | — |
| 2011-10-24 | $17.41 | $17.68 | 463,200 | — | — |
| 2011-10-21 | $16.69 | $16.95 | 458,400 | — | — |
| 2011-10-20 | $16.38 | $16.64 | 349,800 | — | — |
| 2011-10-19 | $16.44 | $16.70 | 348,400 | — | — |
| 2011-10-18 | $17.11 | $17.38 | 562,400 | — | — |
| 2011-10-17 | $16.68 | $16.95 | 306,800 | — | — |
| 2011-10-14 | $17.41 | $17.69 | 273,000 | — | — |
| 2011-10-13 | $17.16 | $17.43 | 258,200 | — | — |
| 2011-10-12 | $16.68 | $16.95 | 433,800 | — | — |
| 2011-10-11 | $16.38 | $16.64 | 536,800 | — | — |
| 2011-10-10 | $16.43 | $16.69 | 389,400 | — | — |
| 2011-10-07 | $15.89 | $16.14 | 452,000 | — | — |
| 2011-10-06 | $16.03 | $16.28 | 639,200 | — | — |
| 2011-10-05 | $16.24 | $16.49 | 1,009,800 | — | — |
| 2011-10-04 | $16.11 | $16.36 | 880,000 | — | — |
| 2011-10-03 | $14.66 | $14.89 | 842,200 | — | — |
| 2011-09-30 | $15.31 | $15.55 | 635,600 | — | — |
| 2011-09-29 | $15.76 | $16.01 | 531,400 | — | — |
| 2011-09-28 | $15.76 | $16.01 | 448,600 | — | — |
| 2011-09-27 | $16.40 | $16.65 | 573,400 | — | — |
| 2011-09-26 | $16.00 | $16.25 | 549,000 | — | — |
| 2011-09-23 | $15.81 | $16.06 | 480,000 | — | — |
| 2011-09-22 | $15.45 | $15.69 | 524,600 | — | — |
| 2011-09-21 | $15.91 | $16.16 | 405,600 | — | — |
| 2011-09-20 | $16.23 | $16.48 | 519,800 | — | — |
| 2011-09-19 | $16.76 | $17.02 | 1,160,200 | — | — |
| 2011-09-16 | $17.82 | $18.10 | 745,400 | — | — |
| 2011-09-15 | $17.46 | $17.74 | 565,600 | — | — |
| 2011-09-14 | $17.40 | $17.67 | 892,200 | — | — |
| 2011-09-13 | $16.79 | $17.05 | 446,000 | — | — |
| 2011-09-12 | $16.43 | $16.69 | 786,600 | — | — |
| 2011-09-09 | $15.87 | $16.12 | 702,400 | — | — |
| 2011-09-08 | $16.00 | $16.25 | 1,221,000 | — | — |
| 2011-09-07 | $15.71 | $15.95 | 663,400 | — | — |
| 2011-09-06 | $14.95 | $15.19 | 684,800 | — | — |
| 2011-09-02 | $14.92 | $15.16 | 853,200 | — | — |
| 2011-09-01 | $15.40 | $15.64 | 609,200 | — | — |
| 2011-08-31 | $16.07 | $16.32 | 571,800 | — | — |
| 2011-08-30 | $16.29 | $16.55 | 315,800 | — | — |
| 2011-08-29 | $16.41 | $16.66 | 466,200 | — | — |
| 2011-08-26 | $15.68 | $15.90 | 395,000 | — | — |
| 2011-08-25 | $15.38 | $15.59 | 484,600 | — | — |
| 2011-08-24 | $15.87 | $16.10 | 539,400 | — | — |
| 2011-08-23 | $16.03 | $16.25 | 655,400 | — | — |
| 2011-08-22 | $14.98 | $15.19 | 406,200 | — | — |
| 2011-08-19 | $14.74 | $14.94 | 613,200 | — | — |
| 2011-08-18 | $14.76 | $14.96 | 602,800 | — | — |
| 2011-08-17 | $15.74 | $15.96 | 332,600 | — | — |
| 2011-08-16 | $15.76 | $15.98 | 455,800 | — | — |
| 2011-08-15 | $16.31 | $16.54 | 691,200 | — | — |
| 2011-08-12 | $16.05 | $16.27 | 944,800 | — | — |
| 2011-08-11 | $16.51 | $16.75 | 1,213,200 | — | — |
| 2011-08-10 | $15.34 | $15.55 | 1,280,400 | — | — |
| 2011-08-09 | $15.74 | $15.96 | 1,500,800 | — | — |
| 2011-08-08 | $14.58 | $14.78 | 1,529,600 | — | — |
| 2011-08-05 | $15.39 | $15.61 | 1,000,600 | — | — |
| 2011-08-04 | $15.36 | $15.58 | 727,000 | — | — |
| 2011-08-03 | $16.51 | $16.75 | 2,233,600 | — | — |
| 2011-08-02 | $16.64 | $16.87 | 939,000 | — | — |
| 2011-08-01 | $17.67 | $17.92 | 427,600 | — | — |
| 2011-07-29 | $17.75 | $18.00 | 232,600 | — | — |
| 2011-07-28 | $17.83 | $18.08 | 255,000 | — | — |
| 2011-07-27 | $17.88 | $18.13 | 669,600 | — | — |
| 2011-07-26 | $19.04 | $19.30 | 264,800 | — | — |
| 2011-07-25 | $18.95 | $19.21 | 556,000 | — | — |
| 2011-07-22 | $19.24 | $19.51 | 408,000 | — | — |
| 2011-07-21 | $18.59 | $18.86 | 262,600 | — | — |
| 2011-07-20 | $18.37 | $18.63 | 310,600 | — | — |
| 2011-07-19 | $18.68 | $18.95 | 256,400 | — | — |
| 2011-07-18 | $18.15 | $18.41 | 499,000 | — | — |
| 2011-07-15 | $18.24 | $18.50 | 611,400 | — | — |
| 2011-07-14 | $18.21 | $18.46 | 725,400 | — | — |
| 2011-07-13 | $18.51 | $18.77 | 865,800 | — | — |
| 2011-07-12 | $18.47 | $18.73 | 842,600 | — | — |
| 2011-07-11 | $19.34 | $19.62 | 507,800 | — | — |
| 2011-07-08 | $19.52 | $19.80 | 547,600 | — | — |
| 2011-07-07 | $19.84 | $20.12 | 300,600 | — | — |
| 2011-07-06 | $19.25 | $19.52 | 311,200 | — | — |
| 2011-07-05 | $19.38 | $19.65 | 396,200 | — | — |
| 2011-07-01 | $19.75 | $20.02 | 375,600 | — | — |
| 2011-06-30 | $19.22 | $19.49 | 386,000 | — | — |
| 2011-06-29 | $19.05 | $19.32 | 334,000 | — | — |
| 2011-06-28 | $19.00 | $19.27 | 494,600 | — | — |
| 2011-06-27 | $18.57 | $18.83 | 245,200 | — | — |
| 2011-06-24 | $18.36 | $18.62 | 1,325,600 | — | — |
| 2011-06-23 | $18.34 | $18.61 | 383,400 | — | — |
| 2011-06-22 | $17.94 | $18.19 | 246,000 | — | — |
| 2011-06-21 | $17.93 | $18.19 | 294,600 | — | — |
| 2011-06-20 | $17.29 | $17.53 | 412,200 | — | — |
| 2011-06-17 | $17.63 | $17.87 | 687,400 | — | — |
| 2011-06-16 | $17.48 | $17.72 | 384,600 | — | — |
| 2011-06-15 | $17.61 | $17.85 | 346,800 | — | — |
| 2011-06-14 | $18.09 | $18.35 | 241,000 | — | — |
| 2011-06-13 | $17.83 | $18.08 | 322,800 | — | — |
| 2011-06-10 | $18.02 | $18.28 | 395,800 | — | — |
| 2011-06-09 | $18.11 | $18.36 | 466,200 | — | — |
| 2011-06-08 | $17.95 | $18.20 | 626,000 | — | — |
| 2011-06-07 | $18.14 | $18.40 | 183,400 | — | — |
| 2011-06-06 | $18.09 | $18.35 | 358,600 | — | — |
| 2011-06-03 | $18.36 | $18.62 | 450,000 | — | — |
| 2011-06-02 | $18.59 | $18.86 | 408,000 | — | — |
| 2011-06-01 | $18.38 | $18.64 | 651,600 | — | — |
| 2011-05-31 | $18.41 | $18.67 | 413,000 | — | — |
| 2011-05-27 | $18.15 | $18.40 | 334,800 | — | — |
| 2011-05-26 | $17.75 | $18.00 | 616,200 | — | — |
| 2011-05-25 | $17.51 | $17.73 | 530,400 | — | — |
| 2011-05-24 | $17.43 | $17.66 | 658,800 | — | — |
| 2011-05-23 | $17.95 | $18.18 | 371,200 | — | — |
| 2011-05-20 | $18.46 | $18.69 | 312,000 | — | — |
| 2011-05-19 | $18.70 | $18.93 | 196,600 | — | — |
| 2011-05-18 | $18.88 | $19.12 | 451,800 | — | — |
| 2011-05-17 | $18.67 | $18.90 | 243,800 | — | — |
| 2011-05-16 | $18.76 | $19.00 | 221,400 | — | — |
| 2011-05-13 | $19.38 | $19.62 | 338,000 | — | — |
| 2011-05-12 | $19.20 | $19.44 | 267,800 | — | — |
| 2011-05-11 | $18.79 | $19.03 | 266,800 | — | — |
| 2011-05-10 | $19.20 | $19.44 | 235,200 | — | — |
| 2011-05-09 | $18.92 | $19.16 | 192,000 | — | — |
| 2011-05-06 | $18.77 | $19.01 | 220,000 | — | — |
| 2011-05-05 | $18.48 | $18.71 | 273,000 | — | — |
| 2011-05-04 | $18.51 | $18.75 | 902,000 | — | — |
| 2011-05-03 | $19.09 | $19.33 | 846,200 | — | — |
| 2011-05-02 | $20.41 | $20.66 | 708,400 | — | — |
| 2011-04-29 | $20.17 | $20.43 | 292,000 | — | — |
| 2011-04-28 | $19.95 | $20.20 | 102,000 | — | — |
| 2011-04-27 | $19.92 | $20.18 | 182,000 | — | — |
| 2011-04-26 | $19.83 | $20.08 | 467,000 | — | — |
| 2011-04-25 | $19.40 | $19.65 | 296,800 | — | — |
| 2011-04-21 | $19.19 | $19.43 | 182,000 | — | — |
| 2011-04-20 | $18.99 | $19.23 | 237,800 | — | — |
| 2011-04-19 | $18.39 | $18.62 | 207,600 | — | — |
| 2011-04-18 | $18.31 | $18.54 | 258,600 | — | — |
| 2011-04-15 | $18.64 | $18.88 | 193,600 | — | — |
| 2011-04-14 | $18.54 | $18.77 | 248,600 | — | — |
| 2011-04-13 | $18.38 | $18.61 | 242,600 | — | — |
| 2011-04-12 | $18.43 | $18.66 | 302,400 | — | — |
| 2011-04-11 | $18.92 | $19.16 | 320,400 | — | — |
| 2011-04-08 | $19.09 | $19.34 | 193,400 | — | — |
| 2011-04-07 | $19.04 | $19.28 | 238,000 | — | — |
| 2011-04-06 | $19.04 | $19.28 | 629,600 | — | — |
| 2011-04-05 | $18.55 | $18.79 | 842,000 | — | — |
| 2011-04-04 | $18.33 | $18.56 | 609,400 | — | — |
| 2011-04-01 | $18.78 | $19.02 | 394,200 | — | — |
| 2011-03-31 | $19.17 | $19.41 | 259,200 | — | — |
| 2011-03-30 | $19.22 | $19.46 | 254,200 | — | — |
| 2011-03-29 | $19.17 | $19.41 | 422,800 | — | — |
| 2011-03-28 | $19.24 | $19.48 | 237,600 | — | — |
| 2011-03-25 | $19.26 | $19.51 | 250,000 | — | — |
| 2011-03-24 | $19.40 | $19.64 | 314,600 | — | — |
| 2011-03-23 | $19.09 | $19.34 | 330,800 | — | — |
| 2011-03-22 | $18.75 | $18.99 | 274,000 | — | — |
| 2011-03-21 | $18.83 | $19.06 | 404,200 | — | — |
| 2011-03-18 | $18.62 | $18.85 | 880,000 | — | — |
| 2011-03-17 | $18.50 | $18.73 | 330,600 | — | — |
| 2011-03-16 | $18.36 | $18.59 | 431,600 | — | — |
| 2011-03-15 | $18.75 | $18.98 | 353,200 | — | — |
| 2011-03-14 | $19.01 | $19.26 | 347,000 | — | — |
| 2011-03-11 | $19.12 | $19.36 | 345,600 | — | — |
| 2011-03-10 | $18.83 | $19.07 | 562,600 | — | — |
| 2011-03-09 | $19.51 | $19.76 | 596,000 | — | — |
| 2011-03-08 | $19.78 | $20.03 | 396,200 | — | — |
| 2011-03-07 | $19.58 | $19.83 | 503,000 | — | — |
| 2011-03-04 | $19.80 | $20.05 | 539,800 | — | — |
| 2011-03-03 | $20.26 | $20.52 | 327,000 | — | — |
| 2011-03-02 | $19.98 | $20.23 | 493,600 | — | — |
| 2011-03-01 | $19.66 | $19.91 | 555,600 | — | — |
| 2011-02-28 | $19.92 | $20.17 | 437,800 | — | — |
| 2011-02-25 | $20.26 | $20.52 | 319,200 | — | — |
| 2011-02-24 | $19.87 | $20.12 | 463,600 | — | — |
| 2011-02-23 | $19.76 | $19.99 | 462,200 | — | — |
| 2011-02-22 | $20.25 | $20.49 | 551,600 | — | — |
| 2011-02-18 | $21.18 | $21.43 | 738,800 | — | — |
| 2011-02-17 | $21.16 | $21.40 | 510,000 | — | — |
| 2011-02-16 | $20.64 | $20.88 | 438,800 | — | — |
| 2011-02-15 | $20.74 | $20.98 | 398,800 | — | — |
| 2011-02-14 | $21.05 | $21.29 | 494,000 | — | — |
| 2011-02-11 | $20.86 | $21.10 | 562,600 | — | — |
| 2011-02-10 | $20.86 | $21.09 | 477,200 | — | — |
| 2011-02-09 | $20.70 | $20.93 | 478,600 | — | — |
| 2011-02-08 | $20.82 | $21.06 | 701,600 | — | — |
| 2011-02-07 | $21.19 | $21.43 | 1,054,400 | — | — |
| 2011-02-04 | $21.78 | $22.03 | 3,131,000 | — | — |
| 2011-02-03 | $18.66 | $18.87 | 663,200 | — | — |
| 2011-02-02 | $18.90 | $19.12 | 1,234,400 | — | — |
| 2011-02-01 | $18.66 | $18.87 | 317,400 | — | — |
| 2011-01-31 | $18.47 | $18.68 | 401,800 | — | — |
| 2011-01-28 | $18.32 | $18.53 | 562,800 | — | — |
| 2011-01-27 | $18.78 | $18.99 | 220,800 | — | — |
| 2011-01-26 | $18.62 | $18.83 | 347,800 | — | — |
| 2011-01-25 | $18.41 | $18.62 | 472,400 | — | — |
| 2011-01-24 | $18.58 | $18.80 | 1,536,800 | — | — |
| 2011-01-21 | $18.26 | $18.47 | 759,000 | — | — |
| 2011-01-20 | $19.04 | $19.26 | 724,600 | — | — |
| 2011-01-19 | $19.67 | $19.89 | 394,200 | — | — |
| 2011-01-18 | $20.37 | $20.60 | 493,200 | — | — |
| 2011-01-14 | $20.58 | $20.82 | 360,400 | — | — |
| 2011-01-13 | $20.01 | $20.24 | 410,600 | — | — |
| 2011-01-12 | $19.87 | $20.10 | 331,000 | — | — |
| 2011-01-11 | $19.83 | $20.06 | 510,600 | — | — |
| 2011-01-10 | $19.98 | $20.21 | 373,000 | — | — |
| 2011-01-07 | $20.03 | $20.25 | 571,400 | — | — |
| 2011-01-06 | $20.11 | $20.34 | 380,400 | — | — |
| 2011-01-05 | $20.09 | $20.33 | 373,000 | — | — |
| 2011-01-04 | $19.90 | $20.13 | 479,200 | — | — |
| 2011-01-03 | $20.21 | $20.44 | 725,400 | — | — |