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
- 2000-06-29 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 | $19.15 | $30.22 | 105,368 | — | — |
| 2011-12-29 | $18.96 | $29.92 | 122,277 | — | — |
| 2011-12-28 | $18.66 | $29.45 | 93,821 | — | — |
| 2011-12-27 | $18.91 | $29.85 | 64,231 | — | — |
| 2011-12-23 | $18.94 | $29.89 | 73,717 | — | — |
| 2011-12-22 | $18.87 | $29.79 | 99,595 | — | — |
| 2011-12-21 | $18.74 | $29.57 | 113,513 | — | — |
| 2011-12-20 | $18.91 | $29.85 | 155,784 | — | — |
| 2011-12-19 | $18.08 | $28.53 | 234,759 | — | — |
| 2011-12-16 | $18.31 | $28.90 | 338,580 | — | — |
| 2011-12-15 | $18.47 | $29.14 | 194,343 | — | — |
| 2011-12-14 | $18.14 | $28.62 | 1,117,398 | — | — |
| 2011-12-13 | $18.32 | $28.91 | 232,490 | — | — |
| 2011-12-12 | $19.00 | $29.99 | 228,573 | — | — |
| 2011-12-09 | $19.94 | $31.47 | 176,817 | — | — |
| 2011-12-08 | $19.07 | $30.09 | 131,040 | — | — |
| 2011-12-07 | $19.87 | $31.36 | 316,105 | — | — |
| 2011-12-06 | $19.71 | $31.10 | 152,485 | — | — |
| 2011-12-05 | $19.61 | $30.95 | 220,840 | — | — |
| 2011-12-02 | $19.60 | $30.93 | 483,642 | — | — |
| 2011-12-01 | $19.15 | $30.22 | 224,758 | — | — |
| 2011-11-30 | $19.21 | $30.32 | 249,296 | — | — |
| 2011-11-29 | $18.25 | $28.81 | 264,142 | — | — |
| 2011-11-28 | $17.89 | $28.23 | 280,741 | — | — |
| 2011-11-25 | $16.75 | $26.43 | 85,264 | — | — |
| 2011-11-23 | $16.60 | $26.19 | 240,429 | — | — |
| 2011-11-22 | $17.52 | $27.64 | 132,587 | — | — |
| 2011-11-21 | $17.44 | $27.52 | 143,515 | — | — |
| 2011-11-18 | $18.21 | $28.73 | 117,225 | — | — |
| 2011-11-17 | $17.95 | $28.33 | 172,693 | — | — |
| 2011-11-16 | $18.53 | $29.24 | 182,281 | — | — |
| 2011-11-15 | $19.44 | $30.67 | 180,219 | — | — |
| 2011-11-14 | $19.10 | $30.14 | 118,668 | — | — |
| 2011-11-11 | $19.74 | $31.15 | 130,112 | — | — |
| 2011-11-10 | $18.85 | $29.74 | 98,048 | — | — |
| 2011-11-09 | $18.55 | $29.28 | 211,458 | — | — |
| 2011-11-08 | $20.26 | $31.98 | 175,476 | — | — |
| 2011-11-07 | $19.46 | $30.70 | 151,660 | — | — |
| 2011-11-04 | $19.43 | $30.66 | 258,884 | — | — |
| 2011-11-03 | $19.73 | $31.13 | 325,281 | — | — |
| 2011-11-02 | $19.48 | $30.74 | 137,742 | — | — |
| 2011-11-01 | $19.00 | $29.99 | 420,957 | — | — |
| 2011-10-31 | $20.05 | $31.64 | 242,285 | — | — |
| 2011-10-28 | $21.01 | $33.15 | 584,268 | — | — |
| 2011-10-27 | $21.60 | $34.09 | 212,077 | — | — |
| 2011-10-26 | $20.02 | $31.59 | 208,984 | — | — |
| 2011-10-25 | $19.87 | $31.36 | 182,075 | — | — |
| 2011-10-24 | $20.32 | $32.07 | 173,517 | — | — |
| 2011-10-21 | $19.57 | $30.89 | 129,494 | — | — |
| 2011-10-20 | $18.91 | $29.85 | 201,870 | — | — |
| 2011-10-19 | $18.96 | $29.92 | 197,024 | — | — |
| 2011-10-18 | $19.29 | $30.44 | 202,076 | — | — |
| 2011-10-17 | $18.74 | $29.57 | 92,171 | — | — |
| 2011-10-14 | $19.48 | $30.74 | 125,060 | — | — |
| 2011-10-13 | $19.00 | $29.99 | 191,766 | — | — |
| 2011-10-12 | $19.41 | $30.63 | 175,786 | — | — |
| 2011-10-11 | $18.54 | $29.25 | 200,426 | — | — |
| 2011-10-10 | $18.62 | $29.39 | 174,033 | — | — |
| 2011-10-07 | $17.50 | $27.61 | 220,634 | — | — |
| 2011-10-06 | $17.81 | $28.10 | 302,083 | — | — |
| 2011-10-05 | $16.16 | $25.50 | 2,850,715 | — | — |
| 2011-10-04 | $15.73 | $24.83 | 354,973 | — | — |
| 2011-10-03 | $15.77 | $24.89 | 226,820 | — | — |
| 2011-09-30 | $16.55 | $26.11 | 261,462 | — | — |
| 2011-09-29 | $17.48 | $27.58 | 255,585 | — | — |
| 2011-09-28 | $16.96 | $26.77 | 118,462 | — | — |
| 2011-09-27 | $17.57 | $27.72 | 159,599 | — | — |
| 2011-09-26 | $17.24 | $27.20 | 192,385 | — | — |
| 2011-09-23 | $16.31 | $25.75 | 231,150 | — | — |
| 2011-09-22 | $16.43 | $25.93 | 320,332 | — | — |
| 2011-09-21 | $17.43 | $27.51 | 222,180 | — | — |
| 2011-09-20 | $18.05 | $28.49 | 139,391 | — | — |
| 2011-09-19 | $17.94 | $28.32 | 143,721 | — | — |
| 2011-09-16 | $18.60 | $29.36 | 156,197 | — | — |
| 2011-09-15 | $18.54 | $29.25 | 176,198 | — | — |
| 2011-09-14 | $18.15 | $28.64 | 378,686 | — | — |
| 2011-09-13 | $17.74 | $28.00 | 301,258 | — | — |
| 2011-09-12 | $17.66 | $27.87 | 283,216 | — | — |
| 2011-09-09 | $17.60 | $27.78 | 2,560,489 | — | — |
| 2011-09-08 | $18.10 | $28.56 | 185,683 | — | — |
| 2011-09-07 | $18.45 | $29.11 | 156,815 | — | — |
| 2011-09-06 | $17.69 | $27.92 | 208,881 | — | — |
| 2011-09-02 | $18.53 | $29.24 | 214,036 | — | — |
| 2011-09-01 | $18.96 | $29.92 | 246,924 | — | — |
| 2011-08-31 | $19.52 | $30.80 | 214,448 | — | — |
| 2011-08-30 | $18.92 | $29.86 | 293,526 | — | — |
| 2011-08-29 | $19.17 | $30.25 | 268,369 | — | — |
| 2011-08-26 | $18.22 | $28.75 | 350,952 | — | — |
| 2011-08-25 | $18.39 | $29.02 | 334,972 | — | — |
| 2011-08-24 | $19.39 | $30.60 | 204,344 | — | — |
| 2011-08-23 | $19.22 | $30.34 | 304,970 | — | — |
| 2011-08-22 | $18.46 | $29.13 | 433,226 | — | — |
| 2011-08-19 | $18.00 | $28.41 | 401,987 | — | — |
| 2011-08-18 | $18.67 | $29.47 | 415,802 | — | — |
| 2011-08-17 | $19.82 | $31.27 | 198,571 | — | — |
| 2011-08-16 | $20.09 | $31.30 | 227,026 | — | — |
| 2011-08-15 | $20.21 | $31.50 | 176,301 | — | — |
| 2011-08-12 | $19.87 | $30.97 | 412,194 | — | — |
| 2011-08-11 | $19.41 | $30.24 | 530,243 | — | — |
| 2011-08-10 | $17.60 | $27.43 | 712,730 | — | — |
| 2011-08-09 | $19.68 | $30.67 | 600,248 | — | — |
| 2011-08-08 | $18.05 | $28.13 | 715,102 | — | — |
| 2011-08-05 | $19.59 | $30.53 | 853,874 | — | — |
| 2011-08-04 | $19.21 | $29.94 | 472,610 | — | — |
| 2011-08-03 | $20.81 | $32.42 | 566,019 | — | — |
| 2011-08-02 | $20.64 | $32.16 | 368,479 | — | — |
| 2011-08-01 | $21.52 | $33.54 | 504,056 | — | — |
| 2011-07-29 | $21.84 | $34.04 | 348,066 | — | — |
| 2011-07-28 | $21.48 | $33.48 | 632,106 | — | — |
| 2011-07-27 | $21.04 | $32.78 | 185,992 | — | — |
| 2011-07-26 | $21.74 | $33.87 | 999,554 | — | — |
| 2011-07-25 | $21.77 | $33.92 | 102,172 | — | — |
| 2011-07-22 | $21.92 | $34.16 | 108,667 | — | — |
| 2011-07-21 | $22.21 | $34.61 | 760,362 | — | — |
| 2011-07-20 | $21.29 | $33.18 | 1,596,297 | — | — |
| 2011-07-19 | $20.84 | $32.48 | 1,222,251 | — | — |
| 2011-07-18 | $20.70 | $32.25 | 108,667 | — | — |
| 2011-07-15 | $21.41 | $33.36 | 164,960 | — | — |
| 2011-07-14 | $21.55 | $33.58 | 113,513 | — | — |
| 2011-07-13 | $21.87 | $34.08 | 115,884 | — | — |
| 2011-07-12 | $21.47 | $33.46 | 130,937 | — | — |
| 2011-07-11 | $21.78 | $33.95 | 160,836 | — | — |
| 2011-07-08 | $22.84 | $35.59 | 120,421 | — | — |
| 2011-07-07 | $22.73 | $35.41 | 87,738 | — | — |
| 2011-07-06 | $22.69 | $35.35 | 56,602 | — | — |
| 2011-07-05 | $22.86 | $35.62 | 101,760 | — | — |
| 2011-07-01 | $23.03 | $35.88 | 128,669 | — | — |
| 2011-06-30 | $22.43 | $34.96 | 118,565 | — | — |
| 2011-06-29 | $22.13 | $34.49 | 194,447 | — | — |
| 2011-06-28 | $21.95 | $34.20 | 152,382 | — | — |
| 2011-06-27 | $21.38 | $33.31 | 178,157 | — | — |
| 2011-06-24 | $21.20 | $33.04 | 320,126 | — | — |
| 2011-06-23 | $21.76 | $33.90 | 510,448 | — | — |
| 2011-06-22 | $22.09 | $34.42 | 395,698 | — | — |
| 2011-06-21 | $22.56 | $35.16 | 198,571 | — | — |
| 2011-06-20 | $22.10 | $34.45 | 231,459 | — | — |
| 2011-06-17 | $22.10 | $34.43 | 128,875 | — | — |
| 2011-06-16 | $21.89 | $34.11 | 166,610 | — | — |
| 2011-06-15 | $22.02 | $34.31 | 322,703 | — | — |
| 2011-06-14 | $22.88 | $35.65 | 120,111 | — | — |
| 2011-06-13 | $22.66 | $35.31 | 173,724 | — | — |
| 2011-06-10 | $22.55 | $35.14 | 416,112 | — | — |
| 2011-06-09 | $22.88 | $35.65 | 114,235 | — | — |
| 2011-06-08 | $22.46 | $35.00 | 138,154 | — | — |
| 2011-06-07 | $22.78 | $35.50 | 188,879 | — | — |
| 2011-06-06 | $22.50 | $35.07 | 230,738 | — | — |
| 2011-06-03 | $22.68 | $35.34 | 264,761 | — | — |
| 2011-06-02 | $22.75 | $35.46 | 327,239 | — | — |
| 2011-06-01 | $22.69 | $35.35 | 172,383 | — | — |
| 2011-05-31 | $23.63 | $36.82 | 116,606 | — | — |
| 2011-05-27 | $23.40 | $36.47 | 82,480 | — | — |
| 2011-05-26 | $23.15 | $36.08 | 153,928 | — | — |
| 2011-05-25 | $22.71 | $35.38 | 118,977 | — | — |
| 2011-05-24 | $22.35 | $34.82 | 141,659 | — | — |
| 2011-05-23 | $22.53 | $35.11 | 119,184 | — | — |
| 2011-05-20 | $23.28 | $36.27 | 145,165 | — | — |
| 2011-05-19 | $23.50 | $36.62 | 569,834 | — | — |
| 2011-05-18 | $22.96 | $35.78 | 109,905 | — | — |
| 2011-05-17 | $22.77 | $35.49 | 187,126 | — | — |
| 2011-05-16 | $22.77 | $35.49 | 197,127 | — | — |
| 2011-05-13 | $23.01 | $35.85 | 288,989 | — | — |
| 2011-05-12 | $23.78 | $37.06 | 192,797 | — | — |
| 2011-05-11 | $24.12 | $37.59 | 186,817 | — | — |
| 2011-05-10 | $24.48 | $38.15 | 92,068 | — | — |
| 2011-05-09 | $23.89 | $37.23 | 167,022 | — | — |
| 2011-05-06 | $23.90 | $37.24 | 613,651 | — | — |
| 2011-05-05 | $23.98 | $37.36 | 113,513 | — | — |
| 2011-05-04 | $24.28 | $37.83 | 209,293 | — | — |
| 2011-05-03 | $24.69 | $38.48 | 279,401 | — | — |
| 2011-05-02 | $25.02 | $39.00 | 82,480 | — | — |
| 2011-04-29 | $25.06 | $39.06 | 93,821 | — | — |
| 2011-04-28 | $25.01 | $38.98 | 125,679 | — | — |
| 2011-04-27 | $24.72 | $38.53 | 449,722 | — | — |
| 2011-04-26 | $24.05 | $37.48 | 95,367 | — | — |
| 2011-04-25 | $23.99 | $37.38 | 85,470 | — | — |
| 2011-04-21 | $24.06 | $37.50 | 245,275 | — | — |
| 2011-04-20 | $23.52 | $36.65 | 78,459 | — | — |
| 2011-04-19 | $22.92 | $35.72 | 47,838 | — | — |
| 2011-04-18 | $22.65 | $35.29 | 181,971 | — | — |
| 2011-04-15 | $23.42 | $36.50 | 79,387 | — | — |
| 2011-04-14 | $23.48 | $36.59 | 278,164 | — | — |
| 2011-04-13 | $23.33 | $36.35 | 134,649 | — | — |
| 2011-04-12 | $23.11 | $36.02 | 232,181 | — | — |
| 2011-04-11 | $23.48 | $36.59 | 111,657 | — | — |
| 2011-04-08 | $23.57 | $36.73 | 214,654 | — | — |
| 2011-04-07 | $23.28 | $36.27 | 210,324 | — | — |
| 2011-04-06 | $23.43 | $36.52 | 119,080 | — | — |
| 2011-04-05 | $23.00 | $35.84 | 119,184 | — | — |
| 2011-04-04 | $22.72 | $35.40 | 136,917 | — | — |
| 2011-04-01 | $22.72 | $35.40 | 217,747 | — | — |
| 2011-03-31 | $22.04 | $34.34 | 191,147 | — | — |
| 2011-03-30 | $22.55 | $35.14 | 180,528 | — | — |
| 2011-03-29 | $22.69 | $34.52 | 168,569 | — | — |
| 2011-03-28 | $22.32 | $33.95 | 96,811 | — | — |
| 2011-03-25 | $22.24 | $33.84 | 298,887 | — | — |
| 2011-03-24 | $22.88 | $34.81 | 138,979 | — | — |
| 2011-03-23 | $22.98 | $34.96 | 127,122 | — | — |
| 2011-03-22 | $23.14 | $35.21 | 189,601 | — | — |
| 2011-03-21 | $22.86 | $34.78 | 141,866 | — | — |
| 2011-03-18 | $22.20 | $33.78 | 168,981 | — | — |
| 2011-03-17 | $21.55 | $32.79 | 348,066 | — | — |
| 2011-03-16 | $20.68 | $31.46 | 553,956 | — | — |
| 2011-03-15 | $21.81 | $33.19 | 590,454 | — | — |
| 2011-03-14 | $22.64 | $34.44 | 327,033 | — | — |
| 2011-03-11 | $22.55 | $34.31 | 110,420 | — | — |
| 2011-03-10 | $22.78 | $34.66 | 149,495 | — | — |
| 2011-03-09 | $23.59 | $35.89 | 318,373 | — | — |
| 2011-03-08 | $22.25 | $33.85 | 175,064 | — | — |
| 2011-03-07 | $21.96 | $33.41 | 143,515 | — | — |
| 2011-03-04 | $22.44 | $34.15 | 105,162 | — | — |
| 2011-03-03 | $22.32 | $33.95 | 136,917 | — | — |
| 2011-03-02 | $21.94 | $33.38 | 150,732 | — | — |
| 2011-03-01 | $21.81 | $33.19 | 180,940 | — | — |
| 2011-02-28 | $22.40 | $34.07 | 152,794 | — | — |
| 2011-02-25 | $21.80 | $33.17 | 142,690 | — | — |
| 2011-02-24 | $21.37 | $32.51 | 359,510 | — | — |
| 2011-02-23 | $22.06 | $33.56 | 166,919 | — | — |
| 2011-02-22 | $22.20 | $33.78 | 183,724 | — | — |
| 2011-02-18 | $22.96 | $34.93 | 100,110 | — | — |
| 2011-02-17 | $23.19 | $35.28 | 137,432 | — | — |
| 2011-02-16 | $22.91 | $34.85 | 160,424 | — | — |
| 2011-02-15 | $22.27 | $33.88 | 160,836 | — | — |
| 2011-02-14 | $22.31 | $33.94 | 81,140 | — | — |
| 2011-02-11 | $22.53 | $34.28 | 386,728 | — | — |
| 2011-02-10 | $22.35 | $34.00 | 434,979 | — | — |
| 2011-02-09 | $22.81 | $34.71 | 151,145 | — | — |
| 2011-02-08 | $22.33 | $33.97 | 60,932 | — | — |
| 2011-02-07 | $22.37 | $34.03 | 99,388 | — | — |
| 2011-02-04 | $22.29 | $33.91 | 103,512 | — | — |
| 2011-02-03 | $21.92 | $33.35 | 83,202 | — | — |
| 2011-02-02 | $21.91 | $33.33 | 270,328 | — | — |
| 2011-02-01 | $21.49 | $32.70 | 190,323 | — | — |
| 2011-01-31 | $21.01 | $31.96 | 230,119 | — | — |
| 2011-01-28 | $21.43 | $32.60 | 832,945 | — | — |
| 2011-01-27 | $21.86 | $33.26 | 1,433,193 | — | — |
| 2011-01-26 | $21.11 | $32.11 | 137,535 | — | — |
| 2011-01-25 | $20.66 | $31.43 | 145,165 | — | — |
| 2011-01-24 | $20.44 | $31.09 | 154,341 | — | — |
| 2011-01-21 | $20.73 | $31.53 | 82,789 | — | — |
| 2011-01-20 | $20.65 | $31.42 | 154,856 | — | — |
| 2011-01-19 | $20.75 | $31.56 | 153,413 | — | — |
| 2011-01-18 | $21.42 | $32.58 | 149,083 | — | — |
| 2011-01-14 | $21.58 | $32.83 | 114,956 | — | — |
| 2011-01-13 | $21.26 | $32.35 | 74,748 | — | — |
| 2011-01-12 | $21.37 | $32.51 | 121,761 | — | — |
| 2011-01-11 | $20.85 | $31.73 | 113,616 | — | — |
| 2011-01-10 | $20.47 | $31.14 | 132,999 | — | — |
| 2011-01-07 | $20.63 | $31.39 | 128,772 | — | — |
| 2011-01-06 | $20.65 | $31.42 | 144,134 | — | — |
| 2011-01-05 | $20.55 | $31.27 | 98,873 | — | — |
| 2011-01-04 | $20.51 | $31.21 | 102,378 | — | — |
| 2011-01-03 | $20.41 | $31.05 | 67,015 | — | — |