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
- 2006-11-17 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 | $21.13 | $21.13 | 549,700 | — | — |
| 2011-12-29 | $21.27 | $21.27 | 659,600 | — | — |
| 2011-12-28 | $21.21 | $21.21 | 443,700 | — | — |
| 2011-12-27 | $21.55 | $21.55 | 625,500 | — | — |
| 2011-12-23 | $21.51 | $21.51 | 450,200 | — | — |
| 2011-12-22 | $21.51 | $21.51 | 1,135,600 | — | — |
| 2011-12-21 | $21.58 | $21.58 | 846,900 | — | — |
| 2011-12-20 | $21.20 | $21.20 | 1,052,000 | — | — |
| 2011-12-19 | $20.72 | $20.72 | 1,320,300 | — | — |
| 2011-12-16 | $20.77 | $20.77 | 1,755,500 | — | — |
| 2011-12-15 | $19.99 | $19.99 | 1,094,900 | — | — |
| 2011-12-14 | $19.49 | $19.49 | 992,100 | — | — |
| 2011-12-13 | $19.65 | $19.65 | 1,087,700 | — | — |
| 2011-12-12 | $20.25 | $20.25 | 1,276,700 | — | — |
| 2011-12-09 | $20.60 | $20.60 | 871,800 | — | — |
| 2011-12-08 | $20.05 | $20.05 | 787,400 | — | — |
| 2011-12-07 | $20.06 | $20.06 | 805,000 | — | — |
| 2011-12-06 | $20.00 | $20.00 | 775,900 | — | — |
| 2011-12-05 | $20.05 | $20.05 | 511,000 | — | — |
| 2011-12-02 | $19.82 | $19.82 | 664,800 | — | — |
| 2011-12-01 | $19.92 | $19.92 | 1,062,900 | — | — |
| 2011-11-30 | $20.10 | $20.10 | 2,038,500 | — | — |
| 2011-11-29 | $19.26 | $19.26 | 1,067,900 | — | — |
| 2011-11-28 | $19.33 | $19.33 | 1,098,900 | — | — |
| 2011-11-25 | $19.22 | $19.22 | 485,000 | — | — |
| 2011-11-23 | $19.25 | $19.25 | 1,115,700 | — | — |
| 2011-11-22 | $19.10 | $19.10 | 585,300 | — | — |
| 2011-11-21 | $19.21 | $19.21 | 1,147,400 | — | — |
| 2011-11-18 | $19.58 | $19.58 | 1,371,700 | — | — |
| 2011-11-17 | $19.62 | $19.62 | 1,892,100 | — | — |
| 2011-11-16 | $20.46 | $20.46 | 1,562,400 | — | — |
| 2011-11-15 | $20.17 | $20.17 | 1,442,400 | — | — |
| 2011-11-14 | $20.39 | $20.39 | 791,500 | — | — |
| 2011-11-11 | $20.44 | $20.44 | 765,900 | — | — |
| 2011-11-10 | $20.10 | $20.10 | 958,900 | — | — |
| 2011-11-09 | $19.85 | $19.85 | 1,196,900 | — | — |
| 2011-11-08 | $20.33 | $20.33 | 1,184,900 | — | — |
| 2011-11-07 | $19.84 | $19.84 | 864,200 | — | — |
| 2011-11-04 | $19.73 | $19.73 | 1,220,500 | — | — |
| 2011-11-03 | $19.73 | $19.73 | 1,031,400 | — | — |
| 2011-11-02 | $19.34 | $19.34 | 1,261,900 | — | — |
| 2011-11-01 | $19.14 | $19.14 | 1,347,700 | — | — |
| 2011-10-31 | $19.19 | $19.19 | 870,600 | — | — |
| 2011-10-28 | $19.23 | $19.23 | 944,700 | — | — |
| 2011-10-27 | $19.54 | $19.54 | 1,406,100 | — | — |
| 2011-10-26 | $19.21 | $19.21 | 1,220,600 | — | — |
| 2011-10-25 | $18.90 | $18.90 | 1,026,600 | — | — |
| 2011-10-24 | $19.35 | $19.35 | 2,164,200 | — | — |
| 2011-10-21 | $18.80 | $18.80 | 2,478,300 | — | — |
| 2011-10-20 | $18.03 | $18.03 | 1,016,700 | — | — |
| 2011-10-19 | $17.84 | $17.84 | 897,800 | — | — |
| 2011-10-18 | $17.96 | $17.96 | 1,836,000 | — | — |
| 2011-10-17 | $17.78 | $17.78 | 1,150,400 | — | — |
| 2011-10-14 | $17.69 | $17.69 | 1,618,200 | — | — |
| 2011-10-13 | $17.54 | $17.54 | 9,770,800 | — | — |
| 2011-10-12 | $16.96 | $16.96 | 2,243,800 | — | — |
| 2011-10-11 | $16.50 | $16.50 | 2,945,000 | — | — |
| 2011-10-10 | $17.55 | $17.55 | 729,500 | — | — |
| 2011-10-07 | $17.00 | $17.00 | 877,500 | — | — |
| 2011-10-06 | $17.16 | $17.16 | 934,500 | — | — |
| 2011-10-05 | $16.98 | $16.98 | 781,600 | — | — |
| 2011-10-04 | $16.80 | $16.80 | 1,200,000 | — | — |
| 2011-10-03 | $16.28 | $16.28 | 965,200 | — | — |
| 2011-09-30 | $16.60 | $16.60 | 1,131,400 | — | — |
| 2011-09-29 | $16.90 | $16.90 | 956,600 | — | — |
| 2011-09-28 | $16.60 | $16.60 | 450,600 | — | — |
| 2011-09-27 | $17.02 | $17.02 | 401,500 | — | — |
| 2011-09-26 | $17.00 | $17.00 | 478,800 | — | — |
| 2011-09-23 | $16.40 | $16.40 | 847,500 | — | — |
| 2011-09-22 | $16.40 | $16.40 | 887,300 | — | — |
| 2011-09-21 | $17.26 | $17.26 | 654,200 | — | — |
| 2011-09-20 | $17.57 | $17.57 | 873,100 | — | — |
| 2011-09-19 | $17.80 | $17.80 | 466,800 | — | — |
| 2011-09-16 | $17.83 | $17.83 | 853,800 | — | — |
| 2011-09-15 | $17.51 | $17.51 | 528,000 | — | — |
| 2011-09-14 | $17.40 | $17.40 | 959,500 | — | — |
| 2011-09-13 | $17.42 | $17.42 | 762,200 | — | — |
| 2011-09-12 | $17.09 | $17.09 | 543,000 | — | — |
| 2011-09-09 | $16.90 | $16.90 | 625,400 | — | — |
| 2011-09-08 | $17.12 | $17.12 | 703,000 | — | — |
| 2011-09-07 | $17.26 | $17.26 | 816,800 | — | — |
| 2011-09-06 | $17.24 | $17.24 | 1,367,000 | — | — |
| 2011-09-02 | $16.80 | $16.80 | 706,400 | — | — |
| 2011-09-01 | $17.26 | $17.26 | 959,900 | — | — |
| 2011-08-31 | $16.90 | $16.90 | 879,400 | — | — |
| 2011-08-30 | $17.07 | $17.07 | 899,700 | — | — |
| 2011-08-29 | $17.08 | $17.08 | 509,200 | — | — |
| 2011-08-26 | $16.42 | $16.42 | 643,400 | — | — |
| 2011-08-25 | $15.84 | $15.84 | 546,700 | — | — |
| 2011-08-24 | $16.24 | $16.24 | 402,700 | — | — |
| 2011-08-23 | $16.03 | $16.03 | 608,900 | — | — |
| 2011-08-22 | $15.21 | $15.21 | 578,000 | — | — |
| 2011-08-19 | $14.92 | $14.92 | 669,300 | — | — |
| 2011-08-18 | $15.45 | $15.45 | 851,300 | — | — |
| 2011-08-17 | $16.17 | $16.17 | 610,800 | — | — |
| 2011-08-16 | $16.45 | $16.45 | 1,067,000 | — | — |
| 2011-08-15 | $16.44 | $16.44 | 1,330,400 | — | — |
| 2011-08-12 | $16.93 | $16.93 | 1,271,100 | — | — |
| 2011-08-11 | $16.88 | $16.88 | 920,000 | — | — |
| 2011-08-10 | $16.10 | $16.10 | 1,150,100 | — | — |
| 2011-08-09 | $16.74 | $16.74 | 1,907,200 | — | — |
| 2011-08-08 | $15.67 | $15.67 | 1,652,400 | — | — |
| 2011-08-05 | $16.90 | $16.90 | 2,543,000 | — | — |
| 2011-08-04 | $15.52 | $15.52 | 1,551,500 | — | — |
| 2011-08-03 | $16.63 | $16.63 | 1,124,900 | — | — |
| 2011-08-02 | $16.38 | $16.38 | 561,300 | — | — |
| 2011-08-01 | $17.09 | $17.09 | 382,200 | — | — |
| 2011-07-29 | $17.20 | $17.20 | 612,200 | — | — |
| 2011-07-28 | $17.18 | $17.18 | 466,300 | — | — |
| 2011-07-27 | $17.38 | $17.38 | 737,600 | — | — |
| 2011-07-26 | $17.79 | $17.79 | 676,400 | — | — |
| 2011-07-25 | $17.78 | $17.78 | 450,900 | — | — |
| 2011-07-22 | $18.00 | $18.00 | 629,800 | — | — |
| 2011-07-21 | $18.02 | $18.02 | 857,400 | — | — |
| 2011-07-20 | $17.89 | $17.89 | 682,100 | — | — |
| 2011-07-19 | $17.96 | $17.96 | 824,500 | — | — |
| 2011-07-18 | $17.36 | $17.36 | 401,800 | — | — |
| 2011-07-15 | $17.50 | $17.50 | 630,700 | — | — |
| 2011-07-14 | $17.68 | $17.68 | 815,000 | — | — |
| 2011-07-13 | $17.61 | $17.61 | 410,700 | — | — |
| 2011-07-12 | $17.61 | $17.61 | 493,300 | — | — |
| 2011-07-11 | $17.77 | $17.77 | 725,900 | — | — |
| 2011-07-08 | $18.11 | $18.11 | 798,600 | — | — |
| 2011-07-07 | $18.47 | $18.47 | 1,871,600 | — | — |
| 2011-07-06 | $17.58 | $17.58 | 2,468,000 | — | — |
| 2011-07-05 | $17.70 | $17.70 | 1,582,000 | — | — |
| 2011-07-01 | $17.37 | $17.37 | 1,033,800 | — | — |
| 2011-06-30 | $17.10 | $17.10 | 680,300 | — | — |
| 2011-06-29 | $17.09 | $17.09 | 731,500 | — | — |
| 2011-06-28 | $17.15 | $17.15 | 1,267,600 | — | — |
| 2011-06-27 | $17.01 | $17.01 | 1,368,700 | — | — |
| 2011-06-24 | $16.85 | $16.85 | 7,984,600 | — | — |
| 2011-06-23 | $17.18 | $17.18 | 1,651,700 | — | — |
| 2011-06-22 | $17.23 | $17.23 | 1,187,300 | — | — |
| 2011-06-21 | $17.43 | $17.43 | 1,363,700 | — | — |
| 2011-06-20 | $16.80 | $16.80 | 1,647,000 | — | — |
| 2011-06-17 | $16.57 | $16.57 | 2,210,400 | — | — |
| 2011-06-16 | $16.14 | $16.14 | 985,500 | — | — |
| 2011-06-15 | $15.98 | $15.98 | 1,137,600 | — | — |
| 2011-06-14 | $16.24 | $16.24 | 1,142,100 | — | — |
| 2011-06-13 | $15.57 | $15.57 | 839,700 | — | — |
| 2011-06-10 | $15.55 | $15.55 | 1,243,200 | — | — |
| 2011-06-09 | $16.11 | $16.11 | 1,126,800 | — | — |
| 2011-06-08 | $15.80 | $15.80 | 1,349,500 | — | — |
| 2011-06-07 | $16.07 | $16.07 | 1,110,500 | — | — |
| 2011-06-06 | $15.84 | $15.84 | 782,900 | — | — |
| 2011-06-03 | $16.35 | $16.35 | 933,000 | — | — |
| 2011-06-02 | $16.29 | $16.29 | 1,109,700 | — | — |
| 2011-06-01 | $16.42 | $16.42 | 1,061,400 | — | — |
| 2011-05-31 | $16.76 | $16.76 | 1,120,100 | — | — |
| 2011-05-27 | $16.60 | $16.60 | 509,500 | — | — |
| 2011-05-26 | $16.58 | $16.58 | 770,800 | — | — |
| 2011-05-25 | $16.06 | $16.06 | 1,028,200 | — | — |
| 2011-05-24 | $15.84 | $15.84 | 608,200 | — | — |
| 2011-05-23 | $15.78 | $15.78 | 744,600 | — | — |
| 2011-05-20 | $16.15 | $16.15 | 1,021,100 | — | — |
| 2011-05-19 | $16.47 | $16.47 | 872,100 | — | — |
| 2011-05-18 | $16.30 | $16.30 | 762,900 | — | — |
| 2011-05-17 | $15.65 | $15.65 | 602,400 | — | — |
| 2011-05-16 | $15.79 | $15.79 | 705,200 | — | — |
| 2011-05-13 | $16.31 | $16.31 | 853,500 | — | — |
| 2011-05-12 | $16.35 | $16.35 | 925,000 | — | — |
| 2011-05-11 | $15.80 | $15.80 | 615,300 | — | — |
| 2011-05-10 | $15.92 | $15.92 | 809,100 | — | — |
| 2011-05-09 | $15.47 | $15.47 | 1,025,900 | — | — |
| 2011-05-06 | $15.80 | $15.80 | 1,062,100 | — | — |
| 2011-05-05 | $15.01 | $15.01 | 1,349,200 | — | — |
| 2011-05-04 | $14.66 | $14.66 | 866,900 | — | — |
| 2011-05-03 | $14.48 | $14.48 | 582,700 | — | — |
| 2011-05-02 | $14.52 | $14.52 | 600,600 | — | — |
| 2011-04-29 | $14.79 | $14.79 | 660,000 | — | — |
| 2011-04-28 | $14.79 | $14.79 | 490,200 | — | — |
| 2011-04-27 | $14.65 | $14.65 | 655,300 | — | — |
| 2011-04-26 | $14.47 | $14.47 | 568,200 | — | — |
| 2011-04-25 | $14.20 | $14.20 | 393,200 | — | — |
| 2011-04-21 | $14.30 | $14.30 | 361,300 | — | — |
| 2011-04-20 | $14.24 | $14.24 | 837,300 | — | — |
| 2011-04-19 | $13.41 | $13.41 | 569,300 | — | — |
| 2011-04-18 | $13.42 | $13.42 | 568,200 | — | — |
| 2011-04-15 | $13.67 | $13.67 | 675,900 | — | — |
| 2011-04-14 | $13.65 | $13.65 | 408,400 | — | — |
| 2011-04-13 | $13.73 | $13.73 | 584,500 | — | — |
| 2011-04-12 | $14.02 | $14.02 | 680,200 | — | — |
| 2011-04-11 | $14.25 | $14.25 | 565,200 | — | — |
| 2011-04-08 | $14.06 | $14.06 | 506,800 | — | — |
| 2011-04-07 | $14.54 | $14.54 | 626,500 | — | — |
| 2011-04-06 | $14.42 | $14.42 | 498,300 | — | — |
| 2011-04-05 | $14.33 | $14.33 | 831,500 | — | — |
| 2011-04-04 | $13.79 | $13.79 | 430,600 | — | — |
| 2011-04-01 | $13.79 | $13.79 | 646,500 | — | — |
| 2011-03-31 | $14.01 | $14.01 | 611,800 | — | — |
| 2011-03-30 | $14.08 | $14.08 | 767,900 | — | — |
| 2011-03-29 | $13.62 | $13.62 | 544,300 | — | — |
| 2011-03-28 | $13.37 | $13.37 | 591,400 | — | — |
| 2011-03-25 | $13.77 | $13.77 | 483,600 | — | — |
| 2011-03-24 | $13.55 | $13.55 | 513,700 | — | — |
| 2011-03-23 | $13.54 | $13.54 | 668,600 | — | — |
| 2011-03-22 | $13.48 | $13.48 | 733,400 | — | — |
| 2011-03-21 | $13.66 | $13.66 | 776,900 | — | — |
| 2011-03-18 | $13.18 | $13.18 | 2,278,800 | — | — |
| 2011-03-17 | $13.20 | $13.20 | 637,300 | — | — |
| 2011-03-16 | $13.30 | $13.30 | 1,114,600 | — | — |
| 2011-03-15 | $13.52 | $13.52 | 1,142,300 | — | — |
| 2011-03-14 | $13.04 | $13.04 | 1,122,600 | — | — |
| 2011-03-11 | $13.08 | $13.08 | 1,029,800 | — | — |
| 2011-03-10 | $12.63 | $12.63 | 920,400 | — | — |
| 2011-03-09 | $12.83 | $12.83 | 549,100 | — | — |
| 2011-03-08 | $12.80 | $12.80 | 714,800 | — | — |
| 2011-03-07 | $12.69 | $12.69 | 1,203,200 | — | — |
| 2011-03-04 | $13.02 | $13.02 | 791,200 | — | — |
| 2011-03-03 | $13.35 | $13.35 | 1,037,400 | — | — |
| 2011-03-02 | $13.05 | $13.05 | 1,206,200 | — | — |
| 2011-03-01 | $12.84 | $12.84 | 1,026,500 | — | — |
| 2011-02-28 | $12.97 | $12.97 | 607,800 | — | — |
| 2011-02-25 | $13.18 | $13.18 | 773,900 | — | — |
| 2011-02-24 | $13.02 | $13.02 | 824,900 | — | — |
| 2011-02-23 | $12.96 | $12.96 | 898,800 | — | — |
| 2011-02-22 | $13.49 | $13.49 | 663,600 | — | — |
| 2011-02-18 | $13.84 | $13.84 | 649,100 | — | — |
| 2011-02-17 | $13.85 | $13.85 | 563,000 | — | — |
| 2011-02-16 | $13.74 | $13.74 | 587,700 | — | — |
| 2011-02-15 | $13.59 | $13.59 | 621,100 | — | — |
| 2011-02-14 | $13.93 | $13.93 | 456,100 | — | — |
| 2011-02-11 | $13.95 | $13.95 | 655,300 | — | — |
| 2011-02-10 | $13.91 | $13.91 | 541,600 | — | — |
| 2011-02-09 | $14.11 | $14.11 | 607,800 | — | — |
| 2011-02-08 | $14.20 | $14.20 | 810,200 | — | — |
| 2011-02-07 | $14.28 | $14.28 | 916,000 | — | — |
| 2011-02-04 | $14.53 | $14.53 | 972,500 | — | — |
| 2011-02-03 | $14.37 | $14.37 | 1,966,200 | — | — |
| 2011-02-02 | $12.63 | $12.63 | 955,700 | — | — |
| 2011-02-01 | $13.39 | $13.39 | 492,600 | — | — |
| 2011-01-31 | $13.16 | $13.16 | 497,000 | — | — |
| 2011-01-28 | $13.09 | $13.09 | 1,083,300 | — | — |
| 2011-01-27 | $13.33 | $13.33 | 658,100 | — | — |
| 2011-01-26 | $13.06 | $13.06 | 741,200 | — | — |
| 2011-01-25 | $13.01 | $13.01 | 625,900 | — | — |
| 2011-01-24 | $12.88 | $12.88 | 633,700 | — | — |
| 2011-01-21 | $12.70 | $12.70 | 711,400 | — | — |
| 2011-01-20 | $12.91 | $12.91 | 1,517,900 | — | — |
| 2011-01-19 | $12.66 | $12.66 | 1,211,400 | — | — |
| 2011-01-18 | $13.19 | $13.19 | 968,300 | — | — |
| 2011-01-14 | $13.63 | $13.63 | 889,300 | — | — |
| 2011-01-13 | $13.90 | $13.90 | 405,500 | — | — |
| 2011-01-12 | $13.99 | $13.99 | 708,600 | — | — |
| 2011-01-11 | $13.74 | $13.74 | 689,800 | — | — |
| 2011-01-10 | $13.83 | $13.83 | 904,800 | — | — |
| 2011-01-07 | $13.93 | $13.93 | 694,400 | — | — |
| 2011-01-06 | $14.13 | $14.13 | 601,300 | — | — |
| 2011-01-05 | $14.48 | $14.48 | 790,600 | — | — |
| 2011-01-04 | $14.67 | $14.67 | 1,222,000 | — | — |
| 2011-01-03 | $14.92 | $14.92 | 560,900 | — | — |