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
- 1994-02-18 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 | $17.54 | $17.54 | 2,900 | — | — |
| 2011-12-29 | $17.50 | $17.50 | 4,900 | — | — |
| 2011-12-28 | $17.55 | $17.55 | 2,700 | — | — |
| 2011-12-27 | $17.58 | $17.58 | 7,000 | — | — |
| 2011-12-23 | $17.59 | $17.59 | 11,300 | — | — |
| 2011-12-22 | $17.67 | $17.67 | 4,100 | — | — |
| 2011-12-21 | $17.69 | $17.69 | 3,300 | — | — |
| 2011-12-20 | $17.69 | $17.69 | 3,600 | — | — |
| 2011-12-19 | $17.42 | $17.42 | 3,900 | — | — |
| 2011-12-16 | $17.50 | $17.50 | 2,600 | — | — |
| 2011-12-15 | $17.46 | $17.46 | 12,000 | — | — |
| 2011-12-14 | $17.44 | $17.44 | 8,600 | — | — |
| 2011-12-13 | $17.83 | $17.83 | 3,900 | — | — |
| 2011-12-12 | $17.62 | $17.62 | 4,000 | — | — |
| 2011-12-09 | $17.46 | $17.46 | 24,100 | — | — |
| 2011-12-08 | $17.82 | $17.82 | 1,500 | — | — |
| 2011-12-07 | $17.85 | $17.85 | 21,100 | — | — |
| 2011-12-06 | $17.83 | $17.83 | 7,000 | — | — |
| 2011-12-05 | $17.98 | $17.98 | 4,900 | — | — |
| 2011-12-02 | $17.56 | $17.56 | 6,900 | — | — |
| 2011-12-01 | $17.51 | $17.51 | 58,300 | — | — |
| 2011-11-30 | $17.37 | $17.37 | 6,000 | — | — |
| 2011-11-29 | $16.92 | $16.92 | 1,900 | — | — |
| 2011-11-28 | $16.70 | $16.70 | 9,000 | — | — |
| 2011-11-25 | $16.28 | $16.28 | 2,300 | — | — |
| 2011-11-23 | $16.23 | $16.23 | 4,000 | — | — |
| 2011-11-22 | $16.50 | $16.50 | 14,300 | — | — |
| 2011-11-21 | $16.33 | $16.33 | 16,000 | — | — |
| 2011-11-18 | $16.98 | $16.98 | 3,000 | — | — |
| 2011-11-17 | $17.23 | $17.23 | 7,600 | — | — |
| 2011-11-16 | $18.00 | $18.00 | 2,000 | — | — |
| 2011-11-15 | $17.49 | $17.49 | 5,000 | — | — |
| 2011-11-14 | $17.30 | $17.30 | 4,100 | — | — |
| 2011-11-11 | $17.34 | $17.34 | 12,200 | — | — |
| 2011-11-10 | $17.40 | $17.40 | 2,000 | — | — |
| 2011-11-09 | $17.23 | $17.23 | 31,100 | — | — |
| 2011-11-08 | $18.12 | $18.12 | 17,500 | — | — |
| 2011-11-07 | $17.97 | $17.97 | 20,000 | — | — |
| 2011-11-04 | $18.37 | $18.37 | 4,200 | — | — |
| 2011-11-03 | $18.44 | $18.44 | 17,200 | — | — |
| 2011-11-02 | $18.48 | $18.48 | 5,200 | — | — |
| 2011-11-01 | $17.83 | $17.83 | 26,500 | — | — |
| 2011-10-31 | $18.50 | $18.50 | 17,200 | — | — |
| 2011-10-28 | $18.77 | $18.77 | 48,000 | — | — |
| 2011-10-27 | $17.11 | $17.11 | 12,100 | — | — |
| 2011-10-26 | $16.57 | $16.57 | 47,600 | — | — |
| 2011-10-25 | $16.79 | $16.79 | 21,200 | — | — |
| 2011-10-24 | $16.84 | $16.84 | 61,600 | — | — |
| 2011-10-21 | $14.93 | $14.93 | 15,800 | — | — |
| 2011-10-20 | $14.73 | $14.73 | 12,900 | — | — |
| 2011-10-19 | $14.75 | $14.75 | 7,400 | — | — |
| 2011-10-18 | $14.90 | $14.90 | 17,300 | — | — |
| 2011-10-17 | $15.24 | $15.24 | 5,000 | — | — |
| 2011-10-14 | $15.44 | $15.44 | 2,800 | — | — |
| 2011-10-13 | $15.10 | $15.10 | 17,300 | — | — |
| 2011-10-12 | $15.20 | $15.20 | 19,000 | — | — |
| 2011-10-11 | $14.99 | $14.99 | 24,600 | — | — |
| 2011-10-10 | $15.39 | $15.39 | 15,800 | — | — |
| 2011-10-07 | $14.73 | $14.73 | 5,300 | — | — |
| 2011-10-06 | $14.90 | $14.90 | 11,300 | — | — |
| 2011-10-05 | $14.38 | $14.38 | 23,100 | — | — |
| 2011-10-04 | $13.82 | $13.82 | 14,400 | — | — |
| 2011-10-03 | $13.69 | $13.69 | 37,200 | — | — |
| 2011-09-30 | $13.87 | $13.87 | 23,900 | — | — |
| 2011-09-29 | $13.55 | $13.55 | 1,400 | — | — |
| 2011-09-28 | $13.60 | $13.60 | 10,800 | — | — |
| 2011-09-27 | $14.05 | $14.05 | 7,300 | — | — |
| 2011-09-26 | $13.81 | $13.81 | 8,200 | — | — |
| 2011-09-23 | $14.05 | $14.05 | 6,900 | — | — |
| 2011-09-22 | $14.35 | $14.35 | 10,600 | — | — |
| 2011-09-21 | $14.96 | $14.96 | 6,300 | — | — |
| 2011-09-20 | $15.38 | $15.38 | 8,800 | — | — |
| 2011-09-19 | $15.47 | $15.47 | 1,600 | — | — |
| 2011-09-16 | $15.50 | $15.50 | 3,500 | — | — |
| 2011-09-15 | $15.47 | $15.47 | 7,100 | — | — |
| 2011-09-14 | $15.50 | $15.50 | 11,100 | — | — |
| 2011-09-13 | $15.18 | $15.18 | 14,100 | — | — |
| 2011-09-12 | $14.95 | $14.95 | 17,600 | — | — |
| 2011-09-09 | $15.20 | $15.20 | 8,600 | — | — |
| 2011-09-08 | $15.45 | $15.45 | 17,600 | — | — |
| 2011-09-07 | $15.65 | $15.65 | 15,100 | — | — |
| 2011-09-06 | $14.88 | $14.88 | 39,400 | — | — |
| 2011-09-02 | $15.10 | $15.10 | 53,100 | — | — |
| 2011-09-01 | $15.21 | $15.21 | 47,100 | — | — |
| 2011-08-31 | $14.88 | $14.88 | 58,300 | — | — |
| 2011-08-30 | $14.20 | $14.20 | 35,500 | — | — |
| 2011-08-29 | $13.78 | $13.78 | 12,000 | — | — |
| 2011-08-26 | $13.26 | $13.26 | 47,900 | — | — |
| 2011-08-25 | $12.90 | $12.90 | 42,200 | — | — |
| 2011-08-24 | $12.74 | $12.74 | 17,100 | — | — |
| 2011-08-23 | $12.70 | $12.70 | 20,300 | — | — |
| 2011-08-22 | $12.40 | $12.40 | 16,700 | — | — |
| 2011-08-19 | $12.31 | $12.31 | 31,400 | — | — |
| 2011-08-18 | $12.72 | $12.72 | 56,000 | — | — |
| 2011-08-17 | $14.11 | $14.11 | 14,000 | — | — |
| 2011-08-16 | $14.23 | $14.23 | 13,100 | — | — |
| 2011-08-15 | $14.37 | $14.37 | 11,600 | — | — |
| 2011-08-12 | $14.15 | $14.15 | 17,000 | — | — |
| 2011-08-11 | $13.88 | $13.88 | 33,600 | — | — |
| 2011-08-10 | $12.96 | $12.96 | 84,000 | — | — |
| 2011-08-09 | $14.15 | $14.15 | 121,500 | — | — |
| 2011-08-08 | $14.90 | $14.90 | 53,000 | — | — |
| 2011-08-05 | $16.27 | $16.27 | 11,300 | — | — |
| 2011-08-04 | $16.63 | $16.63 | 32,600 | — | — |
| 2011-08-03 | $17.21 | $17.21 | 26,200 | — | — |
| 2011-08-02 | $17.27 | $17.27 | 48,400 | — | — |
| 2011-08-01 | $18.09 | $18.09 | 20,800 | — | — |
| 2011-07-29 | $18.24 | $18.24 | 12,500 | — | — |
| 2011-07-28 | $18.78 | $18.78 | 13,700 | — | — |
| 2011-07-27 | $18.83 | $18.83 | 20,800 | — | — |
| 2011-07-26 | $19.57 | $19.57 | 17,200 | — | — |
| 2011-07-25 | $19.30 | $19.30 | 19,400 | — | — |
| 2011-07-22 | $19.65 | $19.65 | 25,400 | — | — |
| 2011-07-21 | $19.61 | $19.61 | 36,000 | — | — |
| 2011-07-20 | $20.00 | $20.00 | 23,700 | — | — |
| 2011-07-19 | $20.31 | $20.31 | 8,400 | — | — |
| 2011-07-18 | $20.38 | $20.38 | 15,600 | — | — |
| 2011-07-15 | $20.27 | $20.27 | 11,100 | — | — |
| 2011-07-14 | $20.25 | $20.25 | 10,800 | — | — |
| 2011-07-13 | $20.40 | $20.40 | 21,000 | — | — |
| 2011-07-12 | $20.12 | $20.12 | 28,100 | — | — |
| 2011-07-11 | $19.80 | $19.80 | 20,500 | — | — |
| 2011-07-08 | $19.87 | $19.87 | 6,400 | — | — |
| 2011-07-07 | $19.93 | $19.93 | 14,500 | — | — |
| 2011-07-06 | $19.71 | $19.71 | 24,600 | — | — |
| 2011-07-05 | $19.90 | $19.90 | 27,100 | — | — |
| 2011-07-01 | $19.93 | $19.93 | 11,500 | — | — |
| 2011-06-30 | $20.00 | $20.00 | 14,000 | — | — |
| 2011-06-29 | $19.80 | $19.80 | 2,500 | — | — |
| 2011-06-28 | $19.61 | $19.61 | 7,100 | — | — |
| 2011-06-27 | $19.10 | $19.10 | 16,200 | — | — |
| 2011-06-24 | $18.84 | $18.84 | 2,500 | — | — |
| 2011-06-23 | $18.61 | $18.61 | 18,900 | — | — |
| 2011-06-22 | $18.65 | $18.65 | 7,500 | — | — |
| 2011-06-21 | $18.37 | $18.37 | 31,200 | — | — |
| 2011-06-20 | $18.05 | $18.05 | 3,500 | — | — |
| 2011-06-17 | $18.11 | $18.11 | 15,900 | — | — |
| 2011-06-16 | $17.80 | $17.80 | 38,700 | — | — |
| 2011-06-15 | $17.72 | $17.72 | 17,000 | — | — |
| 2011-06-14 | $18.00 | $18.00 | 42,400 | — | — |
| 2011-06-13 | $17.84 | $17.84 | 44,300 | — | — |
| 2011-06-10 | $18.34 | $18.34 | 58,500 | — | — |
| 2011-06-09 | $19.25 | $19.25 | 11,000 | — | — |
| 2011-06-08 | $19.46 | $19.46 | 21,500 | — | — |
| 2011-06-07 | $20.06 | $20.06 | 10,100 | — | — |
| 2011-06-06 | $19.92 | $19.92 | 23,300 | — | — |
| 2011-06-03 | $20.37 | $20.37 | 23,000 | — | — |
| 2011-06-02 | $20.40 | $20.40 | 35,400 | — | — |
| 2011-06-01 | $20.60 | $20.60 | 62,000 | — | — |
| 2011-05-31 | $20.95 | $20.95 | 13,700 | — | — |
| 2011-05-27 | $20.52 | $20.52 | 9,200 | — | — |
| 2011-05-26 | $20.35 | $20.35 | 11,100 | — | — |
| 2011-05-25 | $20.16 | $20.16 | 13,900 | — | — |
| 2011-05-24 | $20.14 | $20.14 | 6,100 | — | — |
| 2011-05-23 | $20.14 | $20.14 | 39,500 | — | — |
| 2011-05-20 | $20.60 | $20.60 | 19,100 | — | — |
| 2011-05-19 | $20.45 | $20.45 | 18,600 | — | — |
| 2011-05-18 | $20.32 | $20.32 | 11,100 | — | — |
| 2011-05-17 | $20.15 | $20.15 | 10,300 | — | — |
| 2011-05-16 | $20.25 | $20.25 | 10,800 | — | — |
| 2011-05-13 | $20.48 | $20.48 | 6,200 | — | — |
| 2011-05-12 | $20.61 | $20.61 | 22,200 | — | — |
| 2011-05-11 | $19.68 | $19.68 | 18,200 | — | — |
| 2011-05-10 | $19.50 | $19.50 | 8,900 | — | — |
| 2011-05-09 | $19.41 | $19.41 | 20,000 | — | — |
| 2011-05-06 | $19.50 | $19.50 | 11,000 | — | — |
| 2011-05-05 | $19.52 | $19.52 | 10,700 | — | — |
| 2011-05-04 | $19.82 | $19.82 | 36,400 | — | — |
| 2011-05-03 | $20.36 | $20.36 | 13,000 | — | — |
| 2011-05-02 | $21.11 | $21.11 | 16,000 | — | — |
| 2011-04-29 | $21.37 | $21.37 | 20,000 | — | — |
| 2011-04-28 | $21.25 | $21.25 | 16,000 | — | — |
| 2011-04-27 | $21.08 | $21.08 | 25,000 | — | — |
| 2011-04-26 | $20.98 | $20.98 | 63,500 | — | — |
| 2011-04-25 | $19.94 | $19.94 | 22,600 | — | — |
| 2011-04-21 | $20.29 | $20.29 | 76,500 | — | — |
| 2011-04-20 | $20.78 | $20.78 | 45,600 | — | — |
| 2011-04-19 | $21.04 | $21.04 | 119,200 | — | — |
| 2011-04-18 | $19.69 | $19.69 | 33,000 | — | — |
| 2011-04-15 | $19.90 | $19.90 | 11,000 | — | — |
| 2011-04-14 | $19.86 | $19.86 | 14,700 | — | — |
| 2011-04-13 | $19.60 | $19.60 | 14,700 | — | — |
| 2011-04-12 | $19.33 | $19.33 | 50,400 | — | — |
| 2011-04-11 | $19.49 | $19.49 | 15,400 | — | — |
| 2011-04-08 | $19.50 | $19.50 | 31,300 | — | — |
| 2011-04-07 | $19.05 | $19.05 | 9,000 | — | — |
| 2011-04-06 | $18.89 | $18.89 | 13,800 | — | — |
| 2011-04-05 | $18.75 | $18.75 | 41,500 | — | — |
| 2011-04-04 | $19.12 | $19.12 | 27,000 | — | — |
| 2011-04-01 | $18.70 | $18.70 | 14,400 | — | — |
| 2011-03-31 | $18.39 | $18.39 | 18,900 | — | — |
| 2011-03-30 | $18.22 | $18.22 | 18,900 | — | — |
| 2011-03-29 | $18.16 | $18.16 | 9,100 | — | — |
| 2011-03-28 | $17.84 | $17.84 | 16,100 | — | — |
| 2011-03-25 | $17.63 | $17.63 | 11,000 | — | — |
| 2011-03-24 | $17.70 | $17.70 | 17,200 | — | — |
| 2011-03-23 | $17.56 | $17.56 | 5,600 | — | — |
| 2011-03-22 | $17.64 | $17.64 | 10,700 | — | — |
| 2011-03-21 | $17.57 | $17.57 | 41,300 | — | — |
| 2011-03-18 | $17.05 | $17.05 | 69,900 | — | — |
| 2011-03-17 | $17.04 | $17.04 | 8,200 | — | — |
| 2011-03-16 | $17.10 | $17.10 | 32,600 | — | — |
| 2011-03-15 | $16.80 | $16.80 | 41,200 | — | — |
| 2011-03-14 | $16.62 | $16.62 | 21,500 | — | — |
| 2011-03-11 | $16.54 | $16.54 | 11,100 | — | — |
| 2011-03-10 | $16.65 | $16.65 | 31,900 | — | — |
| 2011-03-09 | $17.00 | $17.00 | 29,100 | — | — |
| 2011-03-08 | $17.22 | $17.22 | 15,900 | — | — |
| 2011-03-07 | $17.19 | $17.19 | 30,700 | — | — |
| 2011-03-04 | $17.73 | $17.73 | 10,900 | — | — |
| 2011-03-03 | $17.91 | $17.91 | 46,000 | — | — |
| 2011-03-02 | $17.35 | $17.35 | 32,800 | — | — |
| 2011-03-01 | $17.50 | $17.50 | 94,500 | — | — |
| 2011-02-28 | $18.37 | $18.37 | 46,300 | — | — |
| 2011-02-25 | $17.80 | $17.80 | 17,300 | — | — |
| 2011-02-24 | $17.61 | $17.61 | 44,800 | — | — |
| 2011-02-23 | $17.57 | $17.57 | 69,500 | — | — |
| 2011-02-22 | $17.87 | $17.87 | 103,900 | — | — |
| 2011-02-18 | $18.21 | $18.21 | 139,900 | — | — |
| 2011-02-17 | $19.27 | $19.27 | 45,200 | — | — |
| 2011-02-16 | $19.60 | $19.60 | 34,400 | — | — |
| 2011-02-15 | $19.80 | $19.80 | 62,600 | — | — |
| 2011-02-14 | $19.98 | $19.98 | 54,600 | — | — |
| 2011-02-11 | $21.19 | $21.19 | 19,600 | — | — |
| 2011-02-10 | $21.15 | $21.15 | 16,200 | — | — |
| 2011-02-09 | $21.11 | $21.11 | 16,700 | — | — |
| 2011-02-08 | $21.53 | $21.53 | 16,400 | — | — |
| 2011-02-07 | $21.50 | $21.50 | 42,100 | — | — |
| 2011-02-04 | $21.11 | $21.11 | 68,600 | — | — |
| 2011-02-03 | $20.24 | $20.24 | 18,300 | — | — |
| 2011-02-02 | $20.12 | $20.12 | 39,000 | — | — |
| 2011-02-01 | $19.63 | $19.63 | 32,300 | — | — |
| 2011-01-31 | $19.38 | $19.38 | 66,500 | — | — |
| 2011-01-28 | $20.09 | $20.09 | 65,100 | — | — |
| 2011-01-27 | $20.44 | $20.44 | 54,300 | — | — |
| 2011-01-26 | $20.45 | $20.45 | 163,600 | — | — |
| 2011-01-25 | $20.21 | $20.21 | 42,400 | — | — |
| 2011-01-24 | $19.70 | $19.70 | 242,500 | — | — |
| 2011-01-21 | $17.70 | $17.70 | 20,100 | — | — |
| 2011-01-20 | $17.66 | $17.66 | 65,100 | — | — |
| 2011-01-19 | $18.36 | $18.36 | 16,600 | — | — |
| 2011-01-18 | $18.25 | $18.25 | 28,600 | — | — |
| 2011-01-14 | $18.76 | $18.76 | 38,000 | — | — |
| 2011-01-13 | $18.75 | $18.75 | 16,600 | — | — |
| 2011-01-12 | $18.64 | $18.64 | 51,900 | — | — |
| 2011-01-11 | $18.22 | $18.22 | 28,100 | — | — |
| 2011-01-10 | $18.00 | $18.00 | 23,700 | — | — |
| 2011-01-07 | $18.25 | $18.25 | 14,300 | — | — |
| 2011-01-06 | $18.58 | $18.58 | 20,800 | — | — |
| 2011-01-05 | $18.74 | $18.74 | 13,600 | — | — |
| 2011-01-04 | $18.78 | $18.78 | 61,900 | — | — |
| 2011-01-03 | $18.88 | $18.88 | 24,900 | — | — |