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
- 1993-06-08 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 | $18.84 | $18.84 | 234,600 | — | — |
| 2011-12-29 | $19.11 | $19.11 | 153,200 | — | — |
| 2011-12-28 | $18.89 | $18.89 | 213,200 | — | — |
| 2011-12-27 | $19.13 | $19.13 | 146,800 | — | — |
| 2011-12-23 | $18.94 | $18.94 | 203,200 | — | — |
| 2011-12-22 | $18.67 | $18.67 | 256,400 | — | — |
| 2011-12-21 | $18.88 | $18.88 | 584,400 | — | — |
| 2011-12-20 | $18.54 | $18.53 | 413,800 | — | — |
| 2011-12-19 | $18.25 | $18.25 | 456,000 | — | — |
| 2011-12-16 | $18.36 | $18.36 | 888,000 | — | — |
| 2011-12-15 | $18.38 | $18.38 | 301,600 | — | — |
| 2011-12-14 | $18.17 | $18.17 | 392,600 | — | — |
| 2011-12-13 | $18.25 | $18.25 | 476,400 | — | — |
| 2011-12-12 | $18.53 | $18.53 | 502,800 | — | — |
| 2011-12-09 | $18.92 | $18.92 | 763,400 | — | — |
| 2011-12-08 | $18.42 | $18.42 | 385,400 | — | — |
| 2011-12-07 | $18.68 | $18.69 | 444,600 | — | — |
| 2011-12-06 | $18.50 | $18.49 | 479,400 | — | — |
| 2011-12-05 | $18.50 | $18.50 | 582,200 | — | — |
| 2011-12-02 | $18.63 | $18.62 | 459,200 | — | — |
| 2011-12-01 | $18.96 | $18.96 | 438,200 | — | — |
| 2011-11-30 | $18.95 | $18.95 | 739,400 | — | — |
| 2011-11-29 | $18.89 | $18.89 | 1,120,600 | — | — |
| 2011-11-28 | $18.81 | $18.81 | 728,400 | — | — |
| 2011-11-25 | $17.80 | $17.79 | 140,000 | — | — |
| 2011-11-23 | $17.92 | $17.91 | 323,800 | — | — |
| 2011-11-22 | $18.23 | $18.23 | 264,400 | — | — |
| 2011-11-21 | $18.13 | $18.13 | 347,200 | — | — |
| 2011-11-18 | $18.18 | $18.18 | 518,200 | — | — |
| 2011-11-17 | $17.72 | $17.72 | 275,800 | — | — |
| 2011-11-16 | $17.71 | $17.71 | 167,800 | — | — |
| 2011-11-15 | $18.05 | $18.05 | 264,000 | — | — |
| 2011-11-14 | $17.92 | $17.91 | 336,800 | — | — |
| 2011-11-11 | $18.25 | $18.25 | 274,000 | — | — |
| 2011-11-10 | $17.88 | $17.88 | 371,000 | — | — |
| 2011-11-09 | $17.75 | $17.75 | 573,200 | — | — |
| 2011-11-08 | $18.08 | $18.08 | 338,800 | — | — |
| 2011-11-07 | $17.91 | $17.90 | 393,000 | — | — |
| 2011-11-04 | $17.77 | $17.77 | 325,000 | — | — |
| 2011-11-03 | $18.07 | $18.07 | 641,200 | — | — |
| 2011-11-02 | $17.99 | $17.99 | 867,400 | — | — |
| 2011-11-01 | $16.51 | $16.51 | 211,200 | — | — |
| 2011-10-31 | $16.88 | $16.88 | 137,800 | — | — |
| 2011-10-28 | $17.08 | $17.08 | 153,000 | — | — |
| 2011-10-27 | $17.47 | $17.47 | 349,400 | — | — |
| 2011-10-26 | $16.91 | $16.91 | 166,600 | — | — |
| 2011-10-25 | $16.62 | $16.62 | 188,800 | — | — |
| 2011-10-24 | $17.00 | $17.00 | 217,400 | — | — |
| 2011-10-21 | $16.96 | $16.96 | 386,200 | — | — |
| 2011-10-20 | $16.26 | $16.26 | 135,800 | — | — |
| 2011-10-19 | $16.17 | $16.17 | 238,600 | — | — |
| 2011-10-18 | $16.29 | $16.29 | 274,200 | — | — |
| 2011-10-17 | $15.88 | $15.88 | 247,000 | — | — |
| 2011-10-14 | $16.26 | $16.27 | 155,800 | — | — |
| 2011-10-13 | $16.11 | $16.10 | 243,800 | — | — |
| 2011-10-12 | $16.01 | $16.02 | 254,600 | — | — |
| 2011-10-11 | $15.76 | $15.76 | 182,200 | — | — |
| 2011-10-10 | $15.64 | $15.64 | 250,400 | — | — |
| 2011-10-07 | $15.15 | $15.14 | 211,600 | — | — |
| 2011-10-06 | $15.30 | $15.30 | 417,000 | — | — |
| 2011-10-05 | $15.45 | $15.45 | 272,400 | — | — |
| 2011-10-04 | $15.56 | $15.56 | 403,400 | — | — |
| 2011-10-03 | $14.77 | $14.77 | 394,800 | — | — |
| 2011-09-30 | $15.20 | $15.20 | 324,400 | — | — |
| 2011-09-29 | $15.53 | $15.53 | 281,600 | — | — |
| 2011-09-28 | $15.29 | $15.29 | 291,800 | — | — |
| 2011-09-27 | $15.72 | $15.71 | 508,000 | — | — |
| 2011-09-26 | $15.42 | $15.41 | 373,800 | — | — |
| 2011-09-23 | $14.99 | $14.99 | 316,600 | — | — |
| 2011-09-22 | $14.42 | $14.42 | 489,400 | — | — |
| 2011-09-21 | $14.36 | $14.36 | 179,400 | — | — |
| 2011-09-20 | $14.67 | $14.67 | 196,600 | — | — |
| 2011-09-19 | $14.93 | $14.93 | 173,400 | — | — |
| 2011-09-16 | $14.90 | $14.90 | 563,400 | — | — |
| 2011-09-15 | $14.97 | $14.96 | 287,800 | — | — |
| 2011-09-14 | $14.65 | $14.65 | 294,000 | — | — |
| 2011-09-13 | $14.30 | $14.30 | 230,000 | — | — |
| 2011-09-12 | $14.21 | $14.21 | 258,000 | — | — |
| 2011-09-09 | $14.04 | $14.03 | 334,400 | — | — |
| 2011-09-08 | $14.46 | $14.46 | 273,400 | — | — |
| 2011-09-07 | $14.56 | $14.55 | 312,200 | — | — |
| 2011-09-06 | $14.30 | $14.30 | 326,200 | — | — |
| 2011-09-02 | $14.36 | $14.36 | 350,000 | — | — |
| 2011-09-01 | $14.70 | $14.70 | 412,400 | — | — |
| 2011-08-31 | $14.88 | $14.88 | 581,800 | — | — |
| 2011-08-30 | $14.73 | $14.73 | 420,000 | — | — |
| 2011-08-29 | $14.85 | $14.85 | 301,400 | — | — |
| 2011-08-26 | $14.36 | $14.36 | 272,200 | — | — |
| 2011-08-25 | $14.27 | $14.26 | 390,400 | — | — |
| 2011-08-24 | $14.50 | $14.50 | 225,400 | — | — |
| 2011-08-23 | $14.46 | $14.46 | 377,200 | — | — |
| 2011-08-22 | $13.90 | $13.90 | 290,600 | — | — |
| 2011-08-19 | $13.85 | $13.85 | 256,800 | — | — |
| 2011-08-18 | $13.80 | $13.80 | 509,400 | — | — |
| 2011-08-17 | $14.34 | $14.34 | 495,800 | — | — |
| 2011-08-16 | $14.04 | $14.03 | 359,800 | — | — |
| 2011-08-15 | $14.23 | $14.23 | 222,200 | — | — |
| 2011-08-12 | $14.12 | $14.12 | 312,800 | — | — |
| 2011-08-11 | $14.13 | $14.13 | 544,200 | — | — |
| 2011-08-10 | $13.93 | $13.93 | 259,600 | — | — |
| 2011-08-09 | $14.55 | $14.55 | 702,600 | — | — |
| 2011-08-08 | $13.74 | $13.74 | 639,200 | — | — |
| 2011-08-05 | $14.73 | $14.72 | 547,000 | — | — |
| 2011-08-04 | $14.89 | $14.89 | 337,400 | — | — |
| 2011-08-03 | $15.33 | $15.33 | 361,600 | — | — |
| 2011-08-02 | $15.27 | $15.26 | 324,000 | — | — |
| 2011-08-01 | $15.57 | $15.57 | 242,600 | — | — |
| 2011-07-29 | $15.61 | $15.61 | 150,600 | — | — |
| 2011-07-28 | $15.61 | $15.61 | 218,200 | — | — |
| 2011-07-27 | $15.53 | $15.53 | 455,200 | — | — |
| 2011-07-26 | $15.63 | $15.63 | 222,000 | — | — |
| 2011-07-25 | $15.78 | $15.78 | 319,000 | — | — |
| 2011-07-22 | $15.71 | $15.71 | 151,000 | — | — |
| 2011-07-21 | $15.78 | $15.78 | 222,800 | — | — |
| 2011-07-20 | $15.70 | $15.70 | 234,400 | — | — |
| 2011-07-19 | $15.81 | $15.81 | 220,000 | — | — |
| 2011-07-18 | $15.75 | $15.75 | 175,200 | — | — |
| 2011-07-15 | $15.77 | $15.77 | 217,800 | — | — |
| 2011-07-14 | $15.79 | $15.79 | 340,800 | — | — |
| 2011-07-13 | $15.95 | $15.95 | 196,200 | — | — |
| 2011-07-12 | $15.83 | $15.83 | 181,400 | — | — |
| 2011-07-11 | $15.94 | $15.94 | 145,400 | — | — |
| 2011-07-08 | $16.03 | $16.03 | 198,800 | — | — |
| 2011-07-07 | $16.08 | $16.08 | 374,400 | — | — |
| 2011-07-06 | $16.03 | $16.03 | 407,200 | — | — |
| 2011-07-05 | $16.10 | $16.10 | 800,400 | — | — |
| 2011-07-01 | $16.90 | $16.89 | 250,000 | — | — |
| 2011-06-30 | $16.63 | $16.63 | 138,000 | — | — |
| 2011-06-29 | $16.51 | $16.51 | 278,600 | — | — |
| 2011-06-28 | $16.49 | $16.49 | 262,800 | — | — |
| 2011-06-27 | $16.29 | $16.29 | 205,000 | — | — |
| 2011-06-24 | $16.22 | $16.21 | 633,200 | — | — |
| 2011-06-23 | $16.25 | $16.25 | 216,600 | — | — |
| 2011-06-22 | $16.21 | $16.21 | 231,400 | — | — |
| 2011-06-21 | $16.45 | $16.45 | 179,800 | — | — |
| 2011-06-20 | $16.21 | $16.21 | 179,800 | — | — |
| 2011-06-17 | $16.08 | $16.08 | 234,000 | — | — |
| 2011-06-16 | $16.14 | $16.14 | 121,200 | — | — |
| 2011-06-15 | $15.96 | $15.96 | 138,000 | — | — |
| 2011-06-14 | $16.13 | $16.13 | 223,800 | — | — |
| 2011-06-13 | $15.97 | $15.96 | 163,600 | — | — |
| 2011-06-10 | $15.97 | $15.97 | 229,800 | — | — |
| 2011-06-09 | $16.21 | $16.21 | 153,400 | — | — |
| 2011-06-08 | $16.21 | $16.21 | 449,600 | — | — |
| 2011-06-07 | $16.50 | $16.50 | 335,800 | — | — |
| 2011-06-06 | $16.24 | $16.24 | 328,400 | — | — |
| 2011-06-03 | $16.33 | $16.33 | 256,000 | — | — |
| 2011-06-02 | $16.47 | $16.47 | 471,800 | — | — |
| 2011-06-01 | $16.11 | $16.10 | 1,209,400 | — | — |
| 2011-05-31 | $16.57 | $16.57 | 949,200 | — | — |
| 2011-05-27 | $17.13 | $17.12 | 258,600 | — | — |
| 2011-05-26 | $17.14 | $17.14 | 244,000 | — | — |
| 2011-05-25 | $17.00 | $17.00 | 342,400 | — | — |
| 2011-05-24 | $16.77 | $16.77 | 203,600 | — | — |
| 2011-05-23 | $16.84 | $16.84 | 233,000 | — | — |
| 2011-05-20 | $16.87 | $16.87 | 390,200 | — | — |
| 2011-05-19 | $16.85 | $16.85 | 514,600 | — | — |
| 2011-05-18 | $16.75 | $16.75 | 352,800 | — | — |
| 2011-05-17 | $16.17 | $16.17 | 459,600 | — | — |
| 2011-05-16 | $16.11 | $16.11 | 205,400 | — | — |
| 2011-05-13 | $16.38 | $16.38 | 210,000 | — | — |
| 2011-05-12 | $16.48 | $16.48 | 490,400 | — | — |
| 2011-05-11 | $16.37 | $16.37 | 287,600 | — | — |
| 2011-05-10 | $16.39 | $16.39 | 233,000 | — | — |
| 2011-05-09 | $15.99 | $15.99 | 194,000 | — | — |
| 2011-05-06 | $15.87 | $15.87 | 290,000 | — | — |
| 2011-05-05 | $16.01 | $16.02 | 728,400 | — | — |
| 2011-05-04 | $15.75 | $15.75 | 629,800 | — | — |
| 2011-05-03 | $14.96 | $14.95 | 238,000 | — | — |
| 2011-05-02 | $14.81 | $14.81 | 124,000 | — | — |
| 2011-04-29 | $15.03 | $15.03 | 120,000 | — | — |
| 2011-04-28 | $15.11 | $15.10 | 114,000 | — | — |
| 2011-04-27 | $14.98 | $14.98 | 150,000 | — | — |
| 2011-04-26 | $15.04 | $15.04 | 133,800 | — | — |
| 2011-04-25 | $15.06 | $15.06 | 112,000 | — | — |
| 2011-04-21 | $15.05 | $15.04 | 123,400 | — | — |
| 2011-04-20 | $15.16 | $15.16 | 265,200 | — | — |
| 2011-04-19 | $15.12 | $15.12 | 319,600 | — | — |
| 2011-04-18 | $15.55 | $15.55 | 367,000 | — | — |
| 2011-04-15 | $15.88 | $15.87 | 273,000 | — | — |
| 2011-04-14 | $15.69 | $15.69 | 224,200 | — | — |
| 2011-04-13 | $15.54 | $15.54 | 219,600 | — | — |
| 2011-04-12 | $15.40 | $15.40 | 126,400 | — | — |
| 2011-04-11 | $15.30 | $15.29 | 83,600 | — | — |
| 2011-04-08 | $15.39 | $15.39 | 129,800 | — | — |
| 2011-04-07 | $15.50 | $15.49 | 100,400 | — | — |
| 2011-04-06 | $15.66 | $15.66 | 122,200 | — | — |
| 2011-04-05 | $15.80 | $15.79 | 77,600 | — | — |
| 2011-04-04 | $15.78 | $15.78 | 77,600 | — | — |
| 2011-04-01 | $15.86 | $15.86 | 127,000 | — | — |
| 2011-03-31 | $15.84 | $15.84 | 274,800 | — | — |
| 2011-03-30 | $15.46 | $15.46 | 261,800 | — | — |
| 2011-03-29 | $15.24 | $15.24 | 295,200 | — | — |
| 2011-03-28 | $15.04 | $15.04 | 180,400 | — | — |
| 2011-03-25 | $15.16 | $15.16 | 182,800 | — | — |
| 2011-03-24 | $15.13 | $15.12 | 147,600 | — | — |
| 2011-03-23 | $15.16 | $15.16 | 325,000 | — | — |
| 2011-03-22 | $15.12 | $15.11 | 201,200 | — | — |
| 2011-03-21 | $15.24 | $15.24 | 183,800 | — | — |
| 2011-03-18 | $15.02 | $15.02 | 241,600 | — | — |
| 2011-03-17 | $14.78 | $14.78 | 228,800 | — | — |
| 2011-03-16 | $14.72 | $14.72 | 294,400 | — | — |
| 2011-03-15 | $14.98 | $14.97 | 143,000 | — | — |
| 2011-03-14 | $15.24 | $15.24 | 165,200 | — | — |
| 2011-03-11 | $15.28 | $15.28 | 291,600 | — | — |
| 2011-03-10 | $15.16 | $15.16 | 272,000 | — | — |
| 2011-03-09 | $15.25 | $15.25 | 380,600 | — | — |
| 2011-03-08 | $14.94 | $14.94 | 201,200 | — | — |
| 2011-03-07 | $14.63 | $14.63 | 162,600 | — | — |
| 2011-03-04 | $14.70 | $14.70 | 297,000 | — | — |
| 2011-03-03 | $14.60 | $14.60 | 174,000 | — | — |
| 2011-03-02 | $14.35 | $14.34 | 180,400 | — | — |
| 2011-03-01 | $14.50 | $14.50 | 625,400 | — | — |
| 2011-02-28 | $14.59 | $14.59 | 621,000 | — | — |
| 2011-02-25 | $14.50 | $14.50 | 284,200 | — | — |
| 2011-02-24 | $14.49 | $14.49 | 541,400 | — | — |
| 2011-02-23 | $14.65 | $14.65 | 575,800 | — | — |
| 2011-02-22 | $14.24 | $14.24 | 251,400 | — | — |
| 2011-02-18 | $14.56 | $14.56 | 364,400 | — | — |
| 2011-02-17 | $14.68 | $14.68 | 175,000 | — | — |
| 2011-02-16 | $14.63 | $14.63 | 285,400 | — | — |
| 2011-02-15 | $14.62 | $14.62 | 126,800 | — | — |
| 2011-02-14 | $14.74 | $14.74 | 120,800 | — | — |
| 2011-02-11 | $14.79 | $14.79 | 186,000 | — | — |
| 2011-02-10 | $14.74 | $14.74 | 143,600 | — | — |
| 2011-02-09 | $14.73 | $14.73 | 92,800 | — | — |
| 2011-02-08 | $14.78 | $14.78 | 115,000 | — | — |
| 2011-02-07 | $14.70 | $14.69 | 190,600 | — | — |
| 2011-02-04 | $14.66 | $14.66 | 127,200 | — | — |
| 2011-02-03 | $14.63 | $14.63 | 206,200 | — | — |
| 2011-02-02 | $14.63 | $14.63 | 159,400 | — | — |
| 2011-02-01 | $14.62 | $14.62 | 115,200 | — | — |
| 2011-01-31 | $14.35 | $14.35 | 188,600 | — | — |
| 2011-01-28 | $14.29 | $14.29 | 239,600 | — | — |
| 2011-01-27 | $14.59 | $14.59 | 133,200 | — | — |
| 2011-01-26 | $14.52 | $14.52 | 243,800 | — | — |
| 2011-01-25 | $14.45 | $14.45 | 316,400 | — | — |
| 2011-01-24 | $14.43 | $14.43 | 346,800 | — | — |
| 2011-01-21 | $14.42 | $14.42 | 218,000 | — | — |
| 2011-01-20 | $14.56 | $14.55 | 794,400 | — | — |
| 2011-01-19 | $14.18 | $14.18 | 266,600 | — | — |
| 2011-01-18 | $14.24 | $14.24 | 166,200 | — | — |
| 2011-01-14 | $14.36 | $14.36 | 151,000 | — | — |
| 2011-01-13 | $14.20 | $14.20 | 107,200 | — | — |
| 2011-01-12 | $14.10 | $14.10 | 184,000 | — | — |
| 2011-01-11 | $14.05 | $14.05 | 163,000 | — | — |
| 2011-01-10 | $14.09 | $14.09 | 256,800 | — | — |
| 2011-01-07 | $14.07 | $14.07 | 285,600 | — | — |
| 2011-01-06 | $14.10 | $14.10 | 434,000 | — | — |
| 2011-01-05 | $14.10 | $14.10 | 427,600 | — | — |
| 2011-01-04 | $13.83 | $13.83 | 218,400 | — | — |
| 2011-01-03 | $14.02 | $14.02 | 218,200 | — | — |