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
- 1999-11-16 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 | $19.27 | $22.83 | 130,948 | — | — |
| 2011-12-29 | $19.10 | $22.64 | 137,945 | — | — |
| 2011-12-28 | $18.66 | $22.11 | 82,217 | — | — |
| 2011-12-27 | $18.90 | $22.39 | 39,984 | — | — |
| 2011-12-23 | $18.81 | $22.29 | 69,722 | — | — |
| 2011-12-22 | $18.65 | $22.10 | 89,964 | — | — |
| 2011-12-21 | $18.44 | $21.85 | 251,399 | — | — |
| 2011-12-20 | $18.48 | $21.89 | 364,104 | — | — |
| 2011-12-19 | $17.69 | $20.96 | 156,188 | — | — |
| 2011-12-16 | $17.74 | $21.02 | 209,166 | — | — |
| 2011-12-15 | $17.97 | $21.29 | 317,623 | — | — |
| 2011-12-14 | $17.95 | $21.27 | 237,405 | — | — |
| 2011-12-13 | $18.25 | $21.63 | 147,941 | — | — |
| 2011-12-12 | $18.26 | $21.64 | 99,210 | — | — |
| 2011-12-09 | $18.44 | $21.84 | 131,198 | — | — |
| 2011-12-08 | $18.26 | $21.64 | 143,443 | — | — |
| 2011-12-07 | $18.76 | $22.23 | 203,169 | — | — |
| 2011-12-06 | $18.56 | $21.99 | 151,689 | — | — |
| 2011-12-05 | $18.51 | $21.93 | 367,603 | — | — |
| 2011-12-02 | $18.30 | $21.69 | 904,388 | — | — |
| 2011-12-01 | $18.51 | $21.93 | 458,567 | — | — |
| 2011-11-30 | $18.31 | $21.69 | 163,934 | — | — |
| 2011-11-29 | $17.53 | $20.77 | 130,448 | — | — |
| 2011-11-28 | $17.62 | $20.88 | 292,383 | — | — |
| 2011-11-25 | $17.11 | $20.28 | 220,412 | — | — |
| 2011-11-23 | $17.28 | $20.48 | 629,748 | — | — |
| 2011-11-22 | $17.62 | $20.88 | 129,448 | — | — |
| 2011-11-21 | $17.97 | $21.29 | 228,159 | — | — |
| 2011-11-18 | $18.18 | $21.54 | 277,139 | — | — |
| 2011-11-17 | $18.09 | $21.43 | 234,906 | — | — |
| 2011-11-16 | $18.27 | $21.65 | 193,922 | — | — |
| 2011-11-15 | $18.76 | $22.23 | 288,884 | — | — |
| 2011-11-14 | $18.13 | $21.48 | 254,398 | — | — |
| 2011-11-11 | $17.86 | $21.16 | 116,703 | — | — |
| 2011-11-10 | $17.47 | $20.70 | 139,444 | — | — |
| 2011-11-09 | $17.30 | $20.50 | 315,374 | — | — |
| 2011-11-08 | $17.67 | $20.93 | 178,429 | — | — |
| 2011-11-07 | $17.56 | $20.81 | 194,422 | — | — |
| 2011-11-04 | $17.71 | $20.99 | 308,876 | — | — |
| 2011-11-03 | $18.12 | $21.47 | 303,878 | — | — |
| 2011-11-02 | $17.72 | $21.00 | 207,917 | — | — |
| 2011-11-01 | $17.75 | $21.03 | 208,916 | — | — |
| 2011-10-31 | $18.35 | $21.74 | 169,182 | — | — |
| 2011-10-28 | $18.76 | $22.23 | 186,425 | — | — |
| 2011-10-27 | $18.64 | $22.08 | 122,201 | — | — |
| 2011-10-26 | $18.21 | $21.57 | 110,956 | — | — |
| 2011-10-25 | $18.15 | $21.50 | 172,931 | — | — |
| 2011-10-24 | $18.75 | $22.21 | 135,696 | — | — |
| 2011-10-21 | $18.46 | $21.87 | 188,924 | — | — |
| 2011-10-20 | $17.95 | $21.27 | 176,429 | — | — |
| 2011-10-19 | $18.06 | $21.40 | 168,932 | — | — |
| 2011-10-18 | $18.16 | $21.51 | 564,524 | — | — |
| 2011-10-17 | $18.12 | $21.47 | 146,192 | — | — |
| 2011-10-14 | $18.57 | $22.00 | 130,698 | — | — |
| 2011-10-13 | $18.35 | $21.74 | 138,944 | — | — |
| 2011-10-12 | $18.27 | $21.65 | 84,216 | — | — |
| 2011-10-11 | $18.10 | $21.29 | 192,673 | — | — |
| 2011-10-10 | $18.28 | $21.51 | 424,330 | — | — |
| 2011-10-07 | $17.74 | $20.87 | 551,779 | — | — |
| 2011-10-06 | $18.02 | $21.19 | 169,932 | — | — |
| 2011-10-05 | $17.64 | $20.75 | 129,198 | — | — |
| 2011-10-04 | $17.56 | $20.66 | 227,409 | — | — |
| 2011-10-03 | $17.05 | $20.06 | 194,922 | — | — |
| 2011-09-30 | $17.88 | $21.04 | 179,428 | — | — |
| 2011-09-29 | $18.36 | $21.60 | 127,949 | — | — |
| 2011-09-28 | $18.09 | $21.28 | 168,183 | — | — |
| 2011-09-27 | $18.41 | $21.66 | 122,951 | — | — |
| 2011-09-26 | $18.21 | $21.42 | 180,928 | — | — |
| 2011-09-23 | $17.84 | $20.98 | 390,344 | — | — |
| 2011-09-22 | $17.48 | $20.56 | 402,089 | — | — |
| 2011-09-21 | $18.16 | $21.37 | 172,931 | — | — |
| 2011-09-20 | $18.68 | $21.98 | 332,617 | — | — |
| 2011-09-19 | $18.79 | $22.10 | 225,160 | — | — |
| 2011-09-16 | $18.92 | $22.25 | 679,728 | — | — |
| 2011-09-15 | $19.12 | $22.49 | 201,919 | — | — |
| 2011-09-14 | $19.14 | $22.51 | 166,184 | — | — |
| 2011-09-13 | $18.88 | $22.21 | 323,121 | — | — |
| 2011-09-12 | $18.68 | $21.97 | 161,935 | — | — |
| 2011-09-09 | $18.76 | $22.07 | 185,676 | — | — |
| 2011-09-08 | $19.27 | $22.67 | 161,935 | — | — |
| 2011-09-07 | $19.68 | $23.15 | 233,906 | — | — |
| 2011-09-06 | $19.32 | $22.72 | 282,137 | — | — |
| 2011-09-02 | $20.13 | $23.68 | 557,027 | — | — |
| 2011-09-01 | $20.10 | $23.64 | 247,901 | — | — |
| 2011-08-31 | $20.40 | $23.99 | 782,187 | — | — |
| 2011-08-30 | $19.59 | $23.04 | 209,916 | — | — |
| 2011-08-29 | $19.42 | $22.84 | 199,920 | — | — |
| 2011-08-26 | $18.87 | $22.19 | 159,186 | — | — |
| 2011-08-25 | $18.56 | $21.83 | 127,949 | — | — |
| 2011-08-24 | $18.83 | $22.15 | 132,447 | — | — |
| 2011-08-23 | $18.89 | $22.22 | 183,177 | — | — |
| 2011-08-22 | $18.32 | $21.55 | 431,327 | — | — |
| 2011-08-19 | $18.04 | $21.22 | 239,654 | — | — |
| 2011-08-18 | $18.10 | $21.29 | 424,330 | — | — |
| 2011-08-17 | $18.84 | $22.16 | 239,404 | — | — |
| 2011-08-16 | $18.52 | $21.79 | 324,870 | — | — |
| 2011-08-15 | $18.51 | $21.77 | 239,154 | — | — |
| 2011-08-12 | $18.11 | $21.30 | 276,140 | — | — |
| 2011-08-11 | $17.75 | $20.88 | 412,835 | — | — |
| 2011-08-10 | $16.87 | $19.85 | 898,391 | — | — |
| 2011-08-09 | $18.00 | $21.18 | 621,501 | — | — |
| 2011-08-08 | $17.15 | $20.17 | 438,325 | — | — |
| 2011-08-05 | $18.53 | $21.79 | 389,344 | — | — |
| 2011-08-04 | $18.74 | $22.05 | 553,029 | — | — |
| 2011-08-03 | $19.87 | $23.37 | 238,155 | — | — |
| 2011-08-02 | $20.04 | $23.58 | 234,156 | — | — |
| 2011-08-01 | $20.66 | $24.31 | 194,422 | — | — |
| 2011-07-29 | $21.20 | $24.94 | 321,371 | — | — |
| 2011-07-28 | $21.07 | $24.78 | 163,185 | — | — |
| 2011-07-27 | $21.28 | $25.04 | 243,403 | — | — |
| 2011-07-26 | $21.58 | $25.38 | 284,636 | — | — |
| 2011-07-25 | $21.46 | $25.24 | 199,670 | — | — |
| 2011-07-22 | $21.58 | $25.38 | 136,196 | — | — |
| 2011-07-21 | $21.59 | $25.39 | 119,452 | — | — |
| 2011-07-20 | $21.25 | $25.00 | 104,708 | — | — |
| 2011-07-19 | $21.33 | $25.09 | 368,852 | — | — |
| 2011-07-18 | $21.21 | $24.95 | 104,958 | — | — |
| 2011-07-15 | $21.63 | $25.45 | 409,336 | — | — |
| 2011-07-14 | $21.44 | $25.22 | 132,947 | — | — |
| 2011-07-13 | $21.54 | $25.34 | 232,157 | — | — |
| 2011-07-12 | $21.44 | $25.22 | 142,443 | — | — |
| 2011-07-11 | $21.48 | $25.27 | 114,704 | — | — |
| 2011-07-08 | $22.13 | $26.03 | 182,177 | — | — |
| 2011-07-07 | $22.06 | $25.95 | 117,953 | — | — |
| 2011-07-06 | $22.06 | $25.95 | 778,439 | — | — |
| 2011-07-05 | $21.72 | $25.55 | 74,470 | — | — |
| 2011-07-01 | $21.98 | $25.85 | 209,166 | — | — |
| 2011-06-30 | $21.67 | $25.49 | 620,752 | — | — |
| 2011-06-29 | $21.02 | $24.73 | 252,149 | — | — |
| 2011-06-28 | $20.64 | $24.28 | 257,397 | — | — |
| 2011-06-27 | $20.63 | $24.27 | 93,962 | — | — |
| 2011-06-24 | $20.45 | $24.06 | 151,439 | — | — |
| 2011-06-23 | $20.64 | $24.28 | 197,671 | — | — |
| 2011-06-22 | $20.90 | $24.58 | 140,444 | — | — |
| 2011-06-21 | $21.22 | $24.96 | 87,215 | — | — |
| 2011-06-20 | $21.00 | $24.71 | 283,637 | — | — |
| 2011-06-17 | $21.15 | $24.88 | 196,421 | — | — |
| 2011-06-16 | $21.08 | $24.80 | 726,209 | — | — |
| 2011-06-15 | $21.24 | $24.98 | 130,198 | — | — |
| 2011-06-14 | $21.59 | $25.39 | 130,698 | — | — |
| 2011-06-13 | $21.34 | $25.10 | 159,186 | — | — |
| 2011-06-10 | $21.28 | $25.04 | 239,654 | — | — |
| 2011-06-09 | $21.78 | $25.62 | 113,455 | — | — |
| 2011-06-08 | $21.63 | $25.45 | 110,206 | — | — |
| 2011-06-07 | $21.80 | $25.65 | 123,201 | — | — |
| 2011-06-06 | $21.73 | $25.56 | 360,856 | — | — |
| 2011-06-03 | $21.99 | $25.86 | 99,710 | — | — |
| 2011-06-02 | $22.16 | $26.07 | 157,187 | — | — |
| 2011-06-01 | $22.16 | $26.07 | 270,142 | — | — |
| 2011-05-31 | $22.44 | $26.40 | 65,474 | — | — |
| 2011-05-27 | $22.38 | $26.32 | 87,965 | — | — |
| 2011-05-26 | $22.17 | $26.08 | 1,501,649 | — | — |
| 2011-05-25 | $21.92 | $25.78 | 207,667 | — | — |
| 2011-05-24 | $21.93 | $25.79 | 259,146 | — | — |
| 2011-05-23 | $21.76 | $25.60 | 217,913 | — | — |
| 2011-05-20 | $22.50 | $26.46 | 81,218 | — | — |
| 2011-05-19 | $22.64 | $26.63 | 232,657 | — | — |
| 2011-05-18 | $22.49 | $26.45 | 1,819,772 | — | — |
| 2011-05-17 | $22.20 | $26.11 | 642,243 | — | — |
| 2011-05-16 | $22.44 | $26.40 | 876,399 | — | — |
| 2011-05-13 | $22.57 | $26.55 | 208,417 | — | — |
| 2011-05-12 | $22.60 | $26.58 | 184,926 | — | — |
| 2011-05-11 | $22.62 | $26.61 | 297,881 | — | — |
| 2011-05-10 | $22.66 | $26.66 | 99,210 | — | — |
| 2011-05-09 | $22.61 | $26.59 | 214,914 | — | — |
| 2011-05-06 | $22.58 | $26.56 | 617,753 | — | — |
| 2011-05-05 | $22.38 | $26.33 | 800,180 | — | — |
| 2011-05-04 | $21.88 | $25.73 | 349,860 | — | — |
| 2011-05-03 | $21.85 | $25.70 | 1,353,958 | — | — |
| 2011-05-02 | $22.19 | $26.10 | 142,443 | — | — |
| 2011-04-29 | $22.18 | $26.09 | 206,917 | — | — |
| 2011-04-28 | $22.46 | $26.19 | 765,944 | — | — |
| 2011-04-27 | $22.27 | $25.97 | 2,607,457 | — | — |
| 2011-04-26 | $22.12 | $25.79 | 235,906 | — | — |
| 2011-04-25 | $22.05 | $25.71 | 173,181 | — | — |
| 2011-04-21 | $22.24 | $25.94 | 1,210,766 | — | — |
| 2011-04-20 | $22.12 | $25.80 | 1,018,842 | — | — |
| 2011-04-19 | $22.27 | $25.97 | 531,287 | — | — |
| 2011-04-18 | $22.16 | $25.84 | 1,184,526 | — | — |
| 2011-04-15 | $22.79 | $26.57 | 2,123,650 | — | — |
| 2011-04-14 | $22.49 | $26.22 | 108,956 | — | — |
| 2011-04-13 | $22.39 | $26.11 | 78,219 | — | — |
| 2011-04-12 | $22.33 | $26.04 | 526,040 | — | — |
| 2011-04-11 | $22.83 | $26.62 | 79,468 | — | — |
| 2011-04-08 | $22.77 | $26.55 | 120,702 | — | — |
| 2011-04-07 | $23.03 | $26.85 | 208,167 | — | — |
| 2011-04-06 | $23.28 | $27.15 | 78,968 | — | — |
| 2011-04-05 | $23.06 | $26.89 | 138,195 | — | — |
| 2011-04-04 | $22.91 | $26.71 | 51,230 | — | — |
| 2011-04-01 | $22.79 | $26.57 | 90,464 | — | — |
| 2011-03-31 | $22.57 | $26.32 | 145,692 | — | — |
| 2011-03-30 | $22.62 | $26.37 | 130,448 | — | — |
| 2011-03-29 | $22.28 | $25.98 | 60,476 | — | — |
| 2011-03-28 | $22.16 | $25.84 | 93,213 | — | — |
| 2011-03-25 | $22.26 | $25.96 | 76,469 | — | — |
| 2011-03-24 | $22.11 | $25.78 | 137,945 | — | — |
| 2011-03-23 | $22.33 | $26.04 | 459,316 | — | — |
| 2011-03-22 | $22.32 | $26.03 | 639,744 | — | — |
| 2011-03-21 | $22.24 | $25.93 | 499,800 | — | — |
| 2011-03-18 | $21.97 | $25.62 | 173,431 | — | — |
| 2011-03-17 | $21.87 | $25.50 | 193,423 | — | — |
| 2011-03-16 | $21.47 | $25.04 | 555,028 | — | — |
| 2011-03-15 | $22.13 | $25.81 | 148,691 | — | — |
| 2011-03-14 | $22.89 | $26.69 | 171,431 | — | — |
| 2011-03-11 | $23.01 | $26.83 | 395,842 | — | — |
| 2011-03-10 | $22.94 | $26.75 | 216,913 | — | — |
| 2011-03-09 | $23.18 | $27.02 | 155,188 | — | — |
| 2011-03-08 | $23.06 | $26.88 | 182,677 | — | — |
| 2011-03-07 | $22.98 | $26.80 | 119,452 | — | — |
| 2011-03-04 | $23.26 | $27.12 | 357,607 | — | — |
| 2011-03-03 | $23.32 | $27.19 | 251,649 | — | — |
| 2011-03-02 | $23.13 | $26.96 | 371,851 | — | — |
| 2011-03-01 | $22.92 | $26.73 | 277,389 | — | — |
| 2011-02-28 | $23.19 | $27.04 | 183,427 | — | — |
| 2011-02-25 | $23.24 | $27.09 | 160,686 | — | — |
| 2011-02-24 | $22.98 | $26.80 | 160,186 | — | — |
| 2011-02-23 | $23.10 | $26.94 | 241,154 | — | — |
| 2011-02-22 | $23.20 | $27.05 | 573,521 | — | — |
| 2011-02-18 | $24.09 | $28.08 | 180,428 | — | — |
| 2011-02-17 | $23.84 | $27.80 | 112,455 | — | — |
| 2011-02-16 | $23.65 | $27.58 | 259,146 | — | — |
| 2011-02-15 | $23.65 | $27.58 | 211,915 | — | — |
| 2011-02-14 | $23.49 | $27.39 | 215,914 | — | — |
| 2011-02-11 | $23.40 | $27.28 | 289,134 | — | — |
| 2011-02-10 | $23.61 | $27.53 | 541,783 | — | — |
| 2011-02-09 | $22.99 | $26.81 | 256,647 | — | — |
| 2011-02-08 | $23.02 | $26.84 | 156,687 | — | — |
| 2011-02-07 | $23.01 | $26.83 | 298,381 | — | — |
| 2011-02-04 | $22.79 | $26.57 | 379,598 | — | — |
| 2011-02-03 | $23.12 | $26.96 | 606,757 | — | — |
| 2011-02-02 | $22.92 | $26.73 | 353,359 | — | — |
| 2011-02-01 | $22.64 | $26.39 | 310,876 | — | — |
| 2011-01-31 | $22.40 | $26.12 | 242,403 | — | — |
| 2011-01-28 | $22.06 | $25.72 | 172,681 | — | — |
| 2011-01-27 | $22.37 | $26.08 | 1,413,434 | — | — |
| 2011-01-26 | $22.40 | $26.12 | 298,131 | — | — |
| 2011-01-25 | $22.03 | $25.69 | 306,627 | — | — |
| 2011-01-24 | $22.34 | $26.04 | 361,355 | — | — |
| 2011-01-21 | $22.47 | $26.20 | 313,125 | — | — |
| 2011-01-20 | $22.19 | $25.88 | 287,385 | — | — |
| 2011-01-19 | $22.63 | $26.39 | 345,612 | — | — |
| 2011-01-18 | $22.74 | $26.52 | 540,534 | — | — |
| 2011-01-14 | $21.94 | $25.58 | 855,908 | — | — |
| 2011-01-13 | $21.75 | $25.36 | 286,635 | — | — |
| 2011-01-12 | $21.58 | $25.16 | 4,348,010 | — | — |
| 2011-01-11 | $20.90 | $24.36 | 2,748,650 | — | — |
| 2011-01-10 | $21.72 | $25.33 | 5,047,480 | — | — |
| 2011-01-07 | $20.34 | $23.72 | 255,398 | — | — |
| 2011-01-06 | $20.57 | $23.98 | 132,697 | — | — |
| 2011-01-05 | $20.85 | $24.31 | 128,449 | — | — |
| 2011-01-04 | $21.07 | $24.57 | 476,809 | — | — |
| 2011-01-03 | $21.05 | $24.54 | 193,423 | — | — |