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
- 1996-11-18 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 | $18.87 | $28.64 | 99,900 | — | — |
| 2011-12-29 | $18.90 | $28.68 | 164,900 | — | — |
| 2011-12-28 | $18.69 | $28.37 | 88,500 | — | — |
| 2011-12-27 | $18.95 | $28.76 | 73,700 | — | — |
| 2011-12-23 | $18.94 | $28.74 | 110,300 | — | — |
| 2011-12-22 | $18.70 | $28.38 | 96,700 | — | — |
| 2011-12-21 | $18.58 | $28.20 | 192,300 | — | — |
| 2011-12-20 | $18.40 | $27.93 | 201,100 | — | — |
| 2011-12-19 | $17.66 | $26.80 | 148,900 | — | — |
| 2011-12-16 | $17.72 | $26.89 | 952,800 | — | — |
| 2011-12-15 | $17.59 | $26.70 | 77,900 | — | — |
| 2011-12-14 | $17.47 | $26.51 | 116,700 | — | — |
| 2011-12-13 | $17.69 | $26.85 | 150,600 | — | — |
| 2011-12-12 | $17.59 | $26.70 | 116,100 | — | — |
| 2011-12-09 | $17.94 | $27.23 | 130,300 | — | — |
| 2011-12-08 | $17.63 | $26.76 | 130,800 | — | — |
| 2011-12-07 | $17.99 | $27.30 | 105,200 | — | — |
| 2011-12-06 | $17.80 | $27.01 | 97,300 | — | — |
| 2011-12-05 | $17.79 | $27.00 | 99,600 | — | — |
| 2011-12-02 | $17.68 | $26.83 | 194,600 | — | — |
| 2011-12-01 | $17.71 | $26.88 | 214,100 | — | — |
| 2011-11-30 | $18.17 | $27.58 | 217,600 | — | — |
| 2011-11-29 | $17.55 | $26.64 | 224,500 | — | — |
| 2011-11-28 | $17.14 | $26.01 | 125,000 | — | — |
| 2011-11-25 | $16.64 | $25.25 | 48,300 | — | — |
| 2011-11-23 | $16.68 | $25.31 | 149,100 | — | — |
| 2011-11-22 | $17.14 | $26.01 | 157,700 | — | — |
| 2011-11-21 | $17.18 | $26.07 | 206,300 | — | — |
| 2011-11-18 | $17.43 | $26.45 | 147,100 | — | — |
| 2011-11-17 | $17.22 | $26.13 | 147,200 | — | — |
| 2011-11-16 | $17.52 | $26.59 | 155,100 | — | — |
| 2011-11-15 | $17.90 | $27.17 | 126,700 | — | — |
| 2011-11-14 | $17.61 | $26.73 | 186,300 | — | — |
| 2011-11-11 | $18.31 | $27.79 | 105,600 | — | — |
| 2011-11-10 | $18.00 | $27.32 | 145,400 | — | — |
| 2011-11-09 | $17.86 | $27.11 | 320,100 | — | — |
| 2011-11-08 | $18.72 | $28.41 | 107,600 | — | — |
| 2011-11-07 | $18.67 | $28.34 | 83,600 | — | — |
| 2011-11-04 | $18.61 | $28.24 | 76,800 | — | — |
| 2011-11-03 | $18.54 | $28.14 | 156,100 | — | — |
| 2011-11-02 | $18.28 | $27.74 | 153,000 | — | — |
| 2011-11-01 | $17.76 | $26.95 | 289,000 | — | — |
| 2011-10-31 | $18.40 | $27.93 | 157,100 | — | — |
| 2011-10-28 | $18.89 | $28.67 | 187,100 | — | — |
| 2011-10-27 | $19.24 | $29.20 | 202,900 | — | — |
| 2011-10-26 | $18.65 | $28.30 | 153,700 | — | — |
| 2011-10-25 | $18.83 | $28.58 | 363,600 | — | — |
| 2011-10-24 | $18.96 | $28.78 | 135,200 | — | — |
| 2011-10-21 | $18.59 | $28.21 | 255,000 | — | — |
| 2011-10-20 | $18.15 | $27.55 | 174,200 | — | — |
| 2011-10-19 | $18.36 | $27.86 | 144,500 | — | — |
| 2011-10-18 | $18.57 | $28.18 | 101,800 | — | — |
| 2011-10-17 | $18.21 | $27.64 | 79,800 | — | — |
| 2011-10-14 | $18.69 | $28.37 | 114,500 | — | — |
| 2011-10-13 | $18.54 | $28.14 | 165,100 | — | — |
| 2011-10-12 | $18.54 | $28.14 | 114,200 | — | — |
| 2011-10-11 | $18.22 | $27.65 | 127,500 | — | — |
| 2011-10-10 | $18.30 | $27.77 | 111,800 | — | — |
| 2011-10-07 | $17.95 | $27.24 | 130,900 | — | — |
| 2011-10-06 | $18.03 | $27.36 | 201,000 | — | — |
| 2011-10-05 | $17.99 | $27.30 | 84,100 | — | — |
| 2011-10-04 | $17.79 | $27.00 | 252,600 | — | — |
| 2011-10-03 | $17.24 | $26.16 | 216,600 | — | — |
| 2011-09-30 | $17.51 | $26.57 | 297,400 | — | — |
| 2011-09-29 | $17.92 | $27.20 | 125,500 | — | — |
| 2011-09-28 | $17.69 | $26.85 | 102,700 | — | — |
| 2011-09-27 | $18.13 | $27.52 | 177,000 | — | — |
| 2011-09-26 | $17.90 | $27.17 | 84,700 | — | — |
| 2011-09-23 | $17.54 | $26.62 | 138,800 | — | — |
| 2011-09-22 | $17.22 | $26.13 | 175,800 | — | — |
| 2011-09-21 | $17.67 | $26.82 | 197,900 | — | — |
| 2011-09-20 | $18.10 | $27.47 | 177,300 | — | — |
| 2011-09-19 | $17.97 | $27.27 | 140,200 | — | — |
| 2011-09-16 | $18.02 | $27.35 | 144,200 | — | — |
| 2011-09-15 | $17.80 | $27.01 | 170,000 | — | — |
| 2011-09-14 | $17.17 | $26.06 | 183,000 | — | — |
| 2011-09-13 | $16.95 | $25.72 | 315,500 | — | — |
| 2011-09-12 | $17.06 | $25.89 | 202,700 | — | — |
| 2011-09-09 | $17.02 | $25.83 | 126,200 | — | — |
| 2011-09-08 | $17.45 | $26.48 | 268,000 | — | — |
| 2011-09-07 | $17.66 | $26.80 | 95,200 | — | — |
| 2011-09-06 | $17.18 | $26.07 | 134,000 | — | — |
| 2011-09-02 | $17.62 | $26.74 | 91,200 | — | — |
| 2011-09-01 | $17.98 | $27.29 | 137,800 | — | — |
| 2011-08-31 | $18.07 | $27.42 | 229,700 | — | — |
| 2011-08-30 | $17.91 | $27.18 | 158,000 | — | — |
| 2011-08-29 | $18.08 | $27.44 | 98,700 | — | — |
| 2011-08-26 | $17.52 | $26.59 | 219,600 | — | — |
| 2011-08-25 | $17.32 | $26.29 | 344,200 | — | — |
| 2011-08-24 | $17.87 | $27.12 | 156,000 | — | — |
| 2011-08-23 | $17.77 | $26.97 | 146,000 | — | — |
| 2011-08-22 | $17.50 | $26.56 | 225,300 | — | — |
| 2011-08-19 | $17.19 | $26.09 | 472,500 | — | — |
| 2011-08-18 | $17.00 | $25.80 | 297,600 | — | — |
| 2011-08-17 | $17.70 | $26.86 | 115,200 | — | — |
| 2011-08-16 | $18.02 | $27.00 | 116,700 | — | — |
| 2011-08-15 | $18.23 | $27.32 | 158,900 | — | — |
| 2011-08-12 | $17.99 | $26.96 | 779,800 | — | — |
| 2011-08-11 | $17.71 | $26.54 | 222,400 | — | — |
| 2011-08-10 | $16.86 | $25.26 | 317,000 | — | — |
| 2011-08-09 | $18.06 | $27.06 | 277,500 | — | — |
| 2011-08-08 | $16.58 | $24.84 | 719,300 | — | — |
| 2011-08-05 | $18.08 | $27.09 | 675,600 | — | — |
| 2011-08-04 | $17.86 | $26.76 | 436,100 | — | — |
| 2011-08-03 | $18.80 | $28.17 | 157,400 | — | — |
| 2011-08-02 | $18.93 | $28.36 | 148,800 | — | — |
| 2011-08-01 | $19.25 | $28.84 | 259,200 | — | — |
| 2011-07-29 | $19.05 | $28.54 | 500,900 | — | — |
| 2011-07-28 | $18.43 | $27.62 | 78,600 | — | — |
| 2011-07-27 | $18.39 | $27.56 | 126,800 | — | — |
| 2011-07-26 | $18.86 | $28.26 | 95,500 | — | — |
| 2011-07-25 | $18.75 | $28.09 | 80,800 | — | — |
| 2011-07-22 | $19.06 | $28.56 | 577,600 | — | — |
| 2011-07-21 | $18.90 | $28.32 | 640,100 | — | — |
| 2011-07-20 | $18.56 | $27.81 | 109,500 | — | — |
| 2011-07-19 | $18.36 | $27.51 | 104,400 | — | — |
| 2011-07-18 | $18.21 | $27.29 | 124,700 | — | — |
| 2011-07-15 | $18.66 | $27.96 | 90,300 | — | — |
| 2011-07-14 | $18.57 | $27.83 | 48,800 | — | — |
| 2011-07-13 | $18.82 | $28.20 | 103,200 | — | — |
| 2011-07-12 | $18.57 | $27.83 | 52,700 | — | — |
| 2011-07-11 | $18.64 | $27.93 | 116,100 | — | — |
| 2011-07-08 | $19.09 | $28.60 | 153,900 | — | — |
| 2011-07-07 | $19.19 | $28.75 | 58,700 | — | — |
| 2011-07-06 | $19.11 | $28.63 | 73,700 | — | — |
| 2011-07-05 | $19.36 | $29.01 | 155,300 | — | — |
| 2011-07-01 | $19.05 | $28.54 | 179,400 | — | — |
| 2011-06-30 | $19.01 | $28.48 | 191,600 | — | — |
| 2011-06-29 | $18.70 | $28.02 | 80,300 | — | — |
| 2011-06-28 | $18.39 | $27.56 | 133,500 | — | — |
| 2011-06-27 | $18.21 | $27.29 | 116,600 | — | — |
| 2011-06-24 | $18.15 | $27.20 | 90,600 | — | — |
| 2011-06-23 | $18.30 | $27.42 | 147,900 | — | — |
| 2011-06-22 | $18.46 | $27.66 | 527,800 | — | — |
| 2011-06-21 | $18.56 | $27.81 | 161,300 | — | — |
| 2011-06-20 | $18.61 | $27.89 | 104,100 | — | — |
| 2011-06-17 | $18.50 | $27.72 | 53,900 | — | — |
| 2011-06-16 | $18.42 | $27.60 | 141,000 | — | — |
| 2011-06-15 | $18.73 | $28.06 | 88,800 | — | — |
| 2011-06-14 | $19.26 | $28.86 | 101,700 | — | — |
| 2011-06-13 | $19.12 | $28.65 | 193,200 | — | — |
| 2011-06-10 | $18.89 | $28.30 | 239,300 | — | — |
| 2011-06-09 | $19.03 | $28.51 | 119,900 | — | — |
| 2011-06-08 | $18.64 | $27.93 | 135,200 | — | — |
| 2011-06-07 | $18.76 | $28.11 | 49,400 | — | — |
| 2011-06-06 | $18.62 | $27.90 | 184,100 | — | — |
| 2011-06-03 | $18.57 | $27.83 | 84,400 | — | — |
| 2011-06-02 | $18.51 | $27.74 | 251,000 | — | — |
| 2011-06-01 | $18.20 | $27.27 | 146,200 | — | — |
| 2011-05-31 | $18.83 | $28.21 | 71,100 | — | — |
| 2011-05-27 | $18.54 | $27.78 | 60,800 | — | — |
| 2011-05-26 | $18.44 | $27.63 | 70,300 | — | — |
| 2011-05-25 | $18.28 | $27.39 | 92,400 | — | — |
| 2011-05-24 | $18.23 | $27.32 | 103,400 | — | — |
| 2011-05-23 | $18.32 | $27.45 | 98,700 | — | — |
| 2011-05-20 | $18.71 | $28.03 | 82,200 | — | — |
| 2011-05-19 | $18.88 | $28.29 | 95,000 | — | — |
| 2011-05-18 | $18.65 | $27.94 | 111,100 | — | — |
| 2011-05-17 | $18.71 | $28.03 | 167,100 | — | — |
| 2011-05-16 | $18.60 | $27.87 | 926,900 | — | — |
| 2011-05-13 | $18.89 | $28.30 | 332,200 | — | — |
| 2011-05-12 | $18.90 | $28.32 | 95,000 | — | — |
| 2011-05-11 | $18.82 | $28.20 | 118,900 | — | — |
| 2011-05-10 | $18.80 | $28.17 | 105,400 | — | — |
| 2011-05-09 | $18.48 | $27.69 | 480,800 | — | — |
| 2011-05-06 | $18.57 | $27.83 | 373,600 | — | — |
| 2011-05-05 | $18.38 | $27.54 | 223,200 | — | — |
| 2011-05-04 | $18.53 | $27.77 | 447,800 | — | — |
| 2011-05-03 | $18.77 | $28.12 | 704,700 | — | — |
| 2011-05-02 | $19.06 | $28.56 | 215,000 | — | — |
| 2011-04-29 | $19.05 | $28.54 | 303,000 | — | — |
| 2011-04-28 | $19.20 | $28.77 | 603,200 | — | — |
| 2011-04-27 | $19.40 | $29.07 | 161,300 | — | — |
| 2011-04-26 | $18.86 | $28.26 | 169,500 | — | — |
| 2011-04-25 | $18.71 | $28.03 | 147,300 | — | — |
| 2011-04-21 | $18.59 | $27.86 | 320,900 | — | — |
| 2011-04-20 | $18.51 | $27.74 | 182,900 | — | — |
| 2011-04-19 | $18.06 | $27.06 | 123,800 | — | — |
| 2011-04-18 | $17.84 | $26.73 | 67,500 | — | — |
| 2011-04-15 | $17.92 | $26.85 | 90,700 | — | — |
| 2011-04-14 | $18.13 | $27.17 | 408,500 | — | — |
| 2011-04-13 | $17.85 | $26.75 | 78,700 | — | — |
| 2011-04-12 | $17.73 | $26.57 | 54,900 | — | — |
| 2011-04-11 | $18.08 | $27.09 | 61,200 | — | — |
| 2011-04-08 | $18.02 | $27.00 | 69,100 | — | — |
| 2011-04-07 | $18.01 | $26.99 | 70,900 | — | — |
| 2011-04-06 | $18.26 | $27.36 | 110,100 | — | — |
| 2011-04-05 | $18.66 | $27.33 | 518,200 | — | — |
| 2011-04-04 | $18.61 | $27.26 | 151,300 | — | — |
| 2011-04-01 | $18.29 | $26.79 | 170,000 | — | — |
| 2011-03-31 | $17.80 | $26.07 | 60,400 | — | — |
| 2011-03-30 | $17.86 | $26.16 | 77,100 | — | — |
| 2011-03-29 | $17.56 | $25.72 | 75,300 | — | — |
| 2011-03-28 | $17.34 | $25.40 | 86,400 | — | — |
| 2011-03-25 | $17.35 | $25.41 | 97,700 | — | — |
| 2011-03-24 | $17.49 | $25.62 | 148,800 | — | — |
| 2011-03-23 | $17.51 | $25.65 | 75,900 | — | — |
| 2011-03-22 | $17.64 | $25.84 | 62,100 | — | — |
| 2011-03-21 | $17.63 | $25.82 | 137,300 | — | — |
| 2011-03-18 | $17.11 | $25.06 | 351,000 | — | — |
| 2011-03-17 | $17.00 | $24.90 | 202,700 | — | — |
| 2011-03-16 | $16.55 | $24.24 | 279,600 | — | — |
| 2011-03-15 | $17.31 | $25.35 | 170,500 | — | — |
| 2011-03-14 | $17.55 | $25.71 | 217,300 | — | — |
| 2011-03-11 | $17.58 | $25.75 | 189,400 | — | — |
| 2011-03-10 | $17.71 | $25.94 | 131,800 | — | — |
| 2011-03-09 | $17.97 | $26.32 | 86,700 | — | — |
| 2011-03-08 | $17.85 | $26.15 | 81,600 | — | — |
| 2011-03-07 | $17.80 | $26.07 | 235,300 | — | — |
| 2011-03-04 | $17.80 | $26.07 | 366,100 | — | — |
| 2011-03-03 | $17.39 | $25.47 | 118,400 | — | — |
| 2011-03-02 | $17.16 | $25.14 | 126,900 | — | — |
| 2011-03-01 | $16.84 | $24.67 | 231,300 | — | — |
| 2011-02-28 | $17.17 | $25.15 | 146,500 | — | — |
| 2011-02-25 | $16.90 | $24.75 | 94,000 | — | — |
| 2011-02-24 | $16.46 | $24.11 | 144,400 | — | — |
| 2011-02-23 | $16.67 | $24.42 | 301,700 | — | — |
| 2011-02-22 | $16.64 | $24.37 | 141,000 | — | — |
| 2011-02-18 | $17.19 | $25.18 | 91,200 | — | — |
| 2011-02-17 | $17.06 | $24.99 | 87,900 | — | — |
| 2011-02-16 | $16.93 | $24.80 | 301,000 | — | — |
| 2011-02-15 | $17.09 | $25.03 | 232,300 | — | — |
| 2011-02-14 | $17.05 | $24.97 | 106,900 | — | — |
| 2011-02-11 | $17.22 | $25.22 | 73,900 | — | — |
| 2011-02-10 | $17.22 | $25.22 | 89,400 | — | — |
| 2011-02-09 | $17.30 | $25.34 | 107,100 | — | — |
| 2011-02-08 | $17.10 | $25.05 | 61,000 | — | — |
| 2011-02-07 | $17.06 | $24.99 | 100,000 | — | — |
| 2011-02-04 | $16.93 | $24.80 | 75,700 | — | — |
| 2011-02-03 | $17.02 | $24.93 | 94,600 | — | — |
| 2011-02-02 | $17.02 | $24.93 | 154,300 | — | — |
| 2011-02-01 | $17.05 | $24.97 | 213,800 | — | — |
| 2011-01-31 | $16.66 | $24.40 | 218,500 | — | — |
| 2011-01-28 | $16.63 | $24.36 | 306,900 | — | — |
| 2011-01-27 | $16.93 | $24.80 | 151,000 | — | — |
| 2011-01-26 | $17.03 | $24.94 | 120,600 | — | — |
| 2011-01-25 | $16.77 | $24.56 | 251,100 | — | — |
| 2011-01-24 | $16.88 | $24.72 | 222,900 | — | — |
| 2011-01-21 | $16.83 | $24.65 | 202,800 | — | — |
| 2011-01-20 | $16.76 | $24.55 | 356,700 | — | — |
| 2011-01-19 | $16.91 | $24.77 | 470,800 | — | — |
| 2011-01-18 | $16.14 | $23.64 | 130,400 | — | — |
| 2011-01-14 | $16.01 | $23.45 | 228,600 | — | — |
| 2011-01-13 | $16.08 | $23.55 | 182,600 | — | — |
| 2011-01-12 | $15.64 | $22.91 | 165,700 | — | — |
| 2011-01-11 | $15.51 | $22.72 | 83,400 | — | — |
| 2011-01-10 | $15.46 | $22.64 | 151,100 | — | — |
| 2011-01-07 | $15.61 | $22.86 | 124,000 | — | — |
| 2011-01-06 | $15.70 | $23.00 | 160,400 | — | — |
| 2011-01-05 | $15.79 | $23.13 | 132,200 | — | — |
| 2011-01-04 | $15.88 | $23.26 | 208,600 | — | — |
| 2011-01-03 | $15.96 | $23.38 | 197,900 | — | — |