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
- 1989-02-09 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 | $17.07 | $18.00 | 375,200 | — | — |
| 2011-12-29 | $16.98 | $17.90 | 347,200 | — | — |
| 2011-12-28 | $16.86 | $17.78 | 246,000 | — | — |
| 2011-12-27 | $17.17 | $18.11 | 233,600 | — | — |
| 2011-12-23 | $17.06 | $17.99 | 183,600 | — | — |
| 2011-12-22 | $17.11 | $18.05 | 516,000 | — | — |
| 2011-12-21 | $17.18 | $18.12 | 432,000 | — | — |
| 2011-12-20 | $17.06 | $17.99 | 445,600 | — | — |
| 2011-12-19 | $16.62 | $17.53 | 442,000 | — | — |
| 2011-12-16 | $16.88 | $17.80 | 1,896,000 | — | — |
| 2011-12-15 | $16.39 | $17.28 | 459,200 | — | — |
| 2011-12-14 | $16.12 | $17.00 | 290,400 | — | — |
| 2011-12-13 | $16.31 | $17.20 | 576,000 | — | — |
| 2011-12-12 | $16.28 | $17.17 | 305,600 | — | — |
| 2011-12-09 | $16.54 | $17.44 | 236,400 | — | — |
| 2011-12-08 | $16.13 | $17.01 | 387,200 | — | — |
| 2011-12-07 | $16.58 | $17.48 | 209,200 | — | — |
| 2011-12-06 | $16.67 | $17.59 | 271,200 | — | — |
| 2011-12-05 | $16.63 | $17.54 | 251,600 | — | — |
| 2011-12-02 | $16.56 | $17.47 | 312,400 | — | — |
| 2011-12-01 | $16.78 | $17.70 | 263,600 | — | — |
| 2011-11-30 | $16.87 | $17.79 | 619,600 | — | — |
| 2011-11-29 | $16.25 | $17.14 | 650,000 | — | — |
| 2011-11-28 | $16.22 | $17.10 | 592,000 | — | — |
| 2011-11-25 | $15.59 | $16.44 | 262,800 | — | — |
| 2011-11-23 | $15.70 | $16.56 | 426,800 | — | — |
| 2011-11-22 | $16.10 | $16.98 | 1,077,200 | — | — |
| 2011-11-21 | $16.13 | $17.01 | 487,600 | — | — |
| 2011-11-18 | $16.31 | $17.20 | 286,000 | — | — |
| 2011-11-17 | $16.34 | $17.23 | 236,000 | — | — |
| 2011-11-16 | $16.62 | $17.52 | 275,200 | — | — |
| 2011-11-15 | $16.81 | $17.72 | 204,800 | — | — |
| 2011-11-14 | $16.68 | $17.59 | 362,000 | — | — |
| 2011-11-11 | $17.00 | $17.93 | 172,800 | — | — |
| 2011-11-10 | $16.70 | $17.61 | 414,000 | — | — |
| 2011-11-09 | $16.68 | $17.59 | 407,600 | — | — |
| 2011-11-08 | $17.56 | $18.51 | 233,600 | — | — |
| 2011-11-07 | $17.39 | $18.34 | 188,800 | — | — |
| 2011-11-04 | $17.34 | $18.28 | 200,800 | — | — |
| 2011-11-03 | $17.40 | $18.35 | 439,200 | — | — |
| 2011-11-02 | $16.88 | $17.73 | 554,800 | — | — |
| 2011-11-01 | $16.66 | $17.49 | 665,600 | — | — |
| 2011-10-31 | $17.20 | $18.06 | 370,000 | — | — |
| 2011-10-28 | $17.65 | $18.53 | 283,200 | — | — |
| 2011-10-27 | $17.59 | $18.47 | 678,400 | — | — |
| 2011-10-26 | $17.15 | $18.01 | 360,000 | — | — |
| 2011-10-25 | $17.45 | $18.33 | 533,200 | — | — |
| 2011-10-24 | $18.39 | $19.31 | 444,000 | — | — |
| 2011-10-21 | $18.14 | $19.05 | 235,600 | — | — |
| 2011-10-20 | $17.72 | $18.61 | 214,400 | — | — |
| 2011-10-19 | $17.53 | $18.41 | 401,600 | — | — |
| 2011-10-18 | $17.36 | $18.23 | 337,200 | — | — |
| 2011-10-17 | $17.10 | $17.96 | 310,400 | — | — |
| 2011-10-14 | $17.66 | $18.55 | 178,400 | — | — |
| 2011-10-13 | $17.50 | $18.37 | 300,800 | — | — |
| 2011-10-12 | $17.43 | $18.31 | 498,000 | — | — |
| 2011-10-11 | $17.36 | $18.23 | 310,800 | — | — |
| 2011-10-10 | $17.27 | $18.14 | 490,400 | — | — |
| 2011-10-07 | $17.18 | $18.04 | 254,800 | — | — |
| 2011-10-06 | $17.61 | $18.49 | 203,200 | — | — |
| 2011-10-05 | $17.40 | $18.28 | 358,000 | — | — |
| 2011-10-04 | $16.88 | $17.72 | 747,200 | — | — |
| 2011-10-03 | $16.32 | $17.14 | 562,000 | — | — |
| 2011-09-30 | $17.00 | $17.86 | 463,200 | — | — |
| 2011-09-29 | $17.24 | $18.11 | 320,000 | — | — |
| 2011-09-28 | $17.06 | $17.92 | 276,000 | — | — |
| 2011-09-27 | $17.63 | $18.51 | 255,600 | — | — |
| 2011-09-26 | $17.21 | $18.07 | 222,400 | — | — |
| 2011-09-23 | $17.17 | $18.03 | 343,200 | — | — |
| 2011-09-22 | $16.86 | $17.71 | 321,200 | — | — |
| 2011-09-21 | $17.27 | $18.14 | 373,600 | — | — |
| 2011-09-20 | $17.79 | $18.69 | 224,400 | — | — |
| 2011-09-19 | $17.79 | $18.69 | 196,000 | — | — |
| 2011-09-16 | $18.11 | $19.01 | 712,000 | — | — |
| 2011-09-15 | $18.24 | $19.16 | 356,800 | — | — |
| 2011-09-14 | $18.25 | $19.17 | 395,200 | — | — |
| 2011-09-13 | $17.66 | $18.55 | 348,000 | — | — |
| 2011-09-12 | $17.28 | $18.15 | 350,400 | — | — |
| 2011-09-09 | $17.45 | $18.32 | 450,800 | — | — |
| 2011-09-08 | $17.98 | $18.88 | 553,200 | — | — |
| 2011-09-07 | $18.08 | $18.98 | 320,000 | — | — |
| 2011-09-06 | $17.55 | $18.43 | 372,800 | — | — |
| 2011-09-02 | $17.68 | $18.57 | 507,600 | — | — |
| 2011-09-01 | $18.14 | $19.05 | 485,600 | — | — |
| 2011-08-31 | $18.12 | $19.03 | 625,200 | — | — |
| 2011-08-30 | $17.94 | $18.84 | 837,200 | — | — |
| 2011-08-29 | $17.96 | $18.86 | 537,600 | — | — |
| 2011-08-26 | $17.69 | $18.58 | 304,400 | — | — |
| 2011-08-25 | $17.42 | $18.30 | 367,200 | — | — |
| 2011-08-24 | $18.03 | $18.93 | 402,000 | — | — |
| 2011-08-23 | $17.87 | $18.76 | 528,400 | — | — |
| 2011-08-22 | $17.16 | $18.02 | 232,800 | — | — |
| 2011-08-19 | $17.19 | $18.05 | 481,600 | — | — |
| 2011-08-18 | $17.01 | $17.86 | 536,800 | — | — |
| 2011-08-17 | $18.19 | $19.10 | 456,000 | — | — |
| 2011-08-16 | $18.22 | $19.13 | 226,800 | — | — |
| 2011-08-15 | $18.44 | $19.36 | 206,000 | — | — |
| 2011-08-12 | $18.13 | $19.04 | 248,800 | — | — |
| 2011-08-11 | $17.85 | $18.74 | 491,600 | — | — |
| 2011-08-10 | $17.23 | $18.10 | 556,400 | — | — |
| 2011-08-09 | $18.23 | $19.08 | 841,200 | — | — |
| 2011-08-08 | $17.47 | $18.27 | 1,076,000 | — | — |
| 2011-08-05 | $18.01 | $18.84 | 698,400 | — | — |
| 2011-08-04 | $18.08 | $18.92 | 479,600 | — | — |
| 2011-08-03 | $18.96 | $19.84 | 655,200 | — | — |
| 2011-08-02 | $19.01 | $19.90 | 1,464,000 | — | — |
| 2011-08-01 | $18.20 | $19.04 | 934,800 | — | — |
| 2011-07-29 | $18.95 | $19.83 | 549,200 | — | — |
| 2011-07-28 | $19.04 | $19.92 | 804,400 | — | — |
| 2011-07-27 | $19.27 | $20.17 | 536,800 | — | — |
| 2011-07-26 | $19.73 | $20.64 | 472,800 | — | — |
| 2011-07-25 | $20.00 | $20.93 | 242,800 | — | — |
| 2011-07-22 | $20.18 | $21.12 | 217,200 | — | — |
| 2011-07-21 | $20.25 | $21.19 | 607,200 | — | — |
| 2011-07-20 | $20.27 | $21.21 | 165,600 | — | — |
| 2011-07-19 | $20.40 | $21.35 | 358,800 | — | — |
| 2011-07-18 | $20.17 | $21.11 | 306,800 | — | — |
| 2011-07-15 | $20.54 | $21.49 | 360,400 | — | — |
| 2011-07-14 | $20.46 | $21.41 | 542,000 | — | — |
| 2011-07-13 | $20.44 | $21.39 | 552,800 | — | — |
| 2011-07-12 | $20.51 | $21.46 | 490,800 | — | — |
| 2011-07-11 | $20.49 | $21.44 | 337,200 | — | — |
| 2011-07-08 | $21.05 | $22.03 | 515,200 | — | — |
| 2011-07-07 | $21.15 | $22.13 | 314,800 | — | — |
| 2011-07-06 | $21.28 | $22.27 | 702,000 | — | — |
| 2011-07-05 | $21.27 | $22.26 | 361,200 | — | — |
| 2011-07-01 | $21.01 | $21.99 | 247,200 | — | — |
| 2011-06-30 | $20.84 | $21.81 | 368,000 | — | — |
| 2011-06-29 | $20.70 | $21.66 | 259,200 | — | — |
| 2011-06-28 | $20.79 | $21.75 | 474,800 | — | — |
| 2011-06-27 | $20.43 | $21.38 | 702,000 | — | — |
| 2011-06-24 | $19.94 | $20.87 | 800,400 | — | — |
| 2011-06-23 | $19.72 | $20.63 | 309,200 | — | — |
| 2011-06-22 | $19.76 | $20.68 | 248,400 | — | — |
| 2011-06-21 | $19.97 | $20.89 | 533,600 | — | — |
| 2011-06-20 | $19.58 | $20.48 | 293,200 | — | — |
| 2011-06-17 | $19.34 | $20.24 | 504,800 | — | — |
| 2011-06-16 | $19.41 | $20.31 | 305,600 | — | — |
| 2011-06-15 | $19.34 | $20.24 | 333,600 | — | — |
| 2011-06-14 | $19.67 | $20.58 | 375,200 | — | — |
| 2011-06-13 | $19.41 | $20.30 | 363,600 | — | — |
| 2011-06-10 | $19.43 | $20.34 | 303,200 | — | — |
| 2011-06-09 | $19.80 | $20.72 | 336,000 | — | — |
| 2011-06-08 | $19.78 | $20.69 | 366,400 | — | — |
| 2011-06-07 | $19.89 | $20.81 | 318,000 | — | — |
| 2011-06-06 | $19.74 | $20.65 | 410,400 | — | — |
| 2011-06-03 | $19.78 | $20.70 | 508,000 | — | — |
| 2011-06-02 | $20.14 | $21.07 | 420,400 | — | — |
| 2011-06-01 | $20.19 | $21.13 | 884,000 | — | — |
| 2011-05-31 | $20.38 | $21.32 | 4,108,000 | — | — |
| 2011-05-27 | $20.36 | $21.30 | 337,600 | — | — |
| 2011-05-26 | $20.32 | $21.26 | 373,200 | — | — |
| 2011-05-25 | $20.22 | $21.15 | 297,600 | — | — |
| 2011-05-24 | $20.09 | $21.03 | 359,200 | — | — |
| 2011-05-23 | $20.17 | $21.10 | 695,200 | — | — |
| 2011-05-20 | $20.27 | $21.21 | 440,400 | — | — |
| 2011-05-19 | $20.33 | $21.28 | 484,000 | — | — |
| 2011-05-18 | $20.26 | $21.20 | 605,200 | — | — |
| 2011-05-17 | $20.19 | $21.12 | 910,800 | — | — |
| 2011-05-16 | $19.96 | $20.88 | 246,400 | — | — |
| 2011-05-13 | $19.94 | $20.86 | 252,000 | — | — |
| 2011-05-12 | $20.05 | $20.97 | 530,800 | — | — |
| 2011-05-11 | $19.79 | $20.71 | 403,200 | — | — |
| 2011-05-10 | $19.92 | $20.78 | 400,000 | — | — |
| 2011-05-09 | $19.69 | $20.53 | 240,000 | — | — |
| 2011-05-06 | $19.55 | $20.38 | 284,000 | — | — |
| 2011-05-05 | $19.38 | $20.21 | 327,200 | — | — |
| 2011-05-04 | $19.64 | $20.48 | 543,200 | — | — |
| 2011-05-03 | $19.98 | $20.83 | 420,000 | — | — |
| 2011-05-02 | $19.42 | $20.25 | 320,000 | — | — |
| 2011-04-29 | $19.43 | $20.26 | 484,000 | — | — |
| 2011-04-28 | $19.24 | $20.06 | 320,000 | — | — |
| 2011-04-27 | $19.20 | $20.02 | 576,000 | — | — |
| 2011-04-26 | $19.18 | $20.00 | 460,400 | — | — |
| 2011-04-25 | $18.85 | $19.66 | 286,800 | — | — |
| 2011-04-21 | $18.85 | $19.66 | 219,200 | — | — |
| 2011-04-20 | $18.75 | $19.55 | 239,200 | — | — |
| 2011-04-19 | $18.41 | $19.19 | 255,600 | — | — |
| 2011-04-18 | $18.34 | $19.13 | 424,800 | — | — |
| 2011-04-15 | $18.59 | $19.39 | 197,600 | — | — |
| 2011-04-14 | $18.42 | $19.21 | 212,800 | — | — |
| 2011-04-13 | $18.42 | $19.21 | 340,400 | — | — |
| 2011-04-12 | $18.46 | $19.24 | 222,400 | — | — |
| 2011-04-11 | $18.44 | $19.23 | 165,200 | — | — |
| 2011-04-08 | $18.44 | $19.23 | 162,400 | — | — |
| 2011-04-07 | $18.61 | $19.41 | 444,400 | — | — |
| 2011-04-06 | $18.52 | $19.31 | 247,200 | — | — |
| 2011-04-05 | $18.43 | $19.22 | 397,200 | — | — |
| 2011-04-04 | $18.39 | $19.17 | 234,400 | — | — |
| 2011-04-01 | $18.16 | $18.94 | 487,600 | — | — |
| 2011-03-31 | $17.90 | $18.66 | 509,600 | — | — |
| 2011-03-30 | $17.89 | $18.66 | 449,200 | — | — |
| 2011-03-29 | $17.99 | $18.76 | 353,200 | — | — |
| 2011-03-28 | $17.78 | $18.54 | 398,400 | — | — |
| 2011-03-25 | $17.88 | $18.64 | 276,000 | — | — |
| 2011-03-24 | $17.82 | $18.59 | 232,000 | — | — |
| 2011-03-23 | $17.64 | $18.40 | 306,000 | — | — |
| 2011-03-22 | $17.79 | $18.55 | 1,058,800 | — | — |
| 2011-03-21 | $17.83 | $18.60 | 348,400 | — | — |
| 2011-03-18 | $17.66 | $18.42 | 478,000 | — | — |
| 2011-03-17 | $17.53 | $18.28 | 209,600 | — | — |
| 2011-03-16 | $17.44 | $18.19 | 352,000 | — | — |
| 2011-03-15 | $17.55 | $18.30 | 453,600 | — | — |
| 2011-03-14 | $17.75 | $18.51 | 255,200 | — | — |
| 2011-03-11 | $18.02 | $18.79 | 386,000 | — | — |
| 2011-03-10 | $17.88 | $18.64 | 323,600 | — | — |
| 2011-03-09 | $18.19 | $18.97 | 298,800 | — | — |
| 2011-03-08 | $18.32 | $19.10 | 316,800 | — | — |
| 2011-03-07 | $18.06 | $18.83 | 328,800 | — | — |
| 2011-03-04 | $18.28 | $19.06 | 376,800 | — | — |
| 2011-03-03 | $18.23 | $19.00 | 264,000 | — | — |
| 2011-03-02 | $17.92 | $18.68 | 262,000 | — | — |
| 2011-03-01 | $17.72 | $18.48 | 622,000 | — | — |
| 2011-02-28 | $17.92 | $18.69 | 301,200 | — | — |
| 2011-02-25 | $17.89 | $18.66 | 287,600 | — | — |
| 2011-02-24 | $17.49 | $18.23 | 557,600 | — | — |
| 2011-02-23 | $17.57 | $18.32 | 438,000 | — | — |
| 2011-02-22 | $17.72 | $18.47 | 512,000 | — | — |
| 2011-02-18 | $17.86 | $18.62 | 822,400 | — | — |
| 2011-02-17 | $17.24 | $17.98 | 182,000 | — | — |
| 2011-02-16 | $17.17 | $17.90 | 291,200 | — | — |
| 2011-02-15 | $17.13 | $17.86 | 293,600 | — | — |
| 2011-02-14 | $17.17 | $17.90 | 210,000 | — | — |
| 2011-02-11 | $17.09 | $17.83 | 374,000 | — | — |
| 2011-02-10 | $17.04 | $17.77 | 186,800 | — | — |
| 2011-02-09 | $16.95 | $17.68 | 567,600 | — | — |
| 2011-02-08 | $17.17 | $17.83 | 364,400 | — | — |
| 2011-02-07 | $17.28 | $17.95 | 417,200 | — | — |
| 2011-02-04 | $17.18 | $17.84 | 332,000 | — | — |
| 2011-02-03 | $17.09 | $17.75 | 475,200 | — | — |
| 2011-02-02 | $17.23 | $17.90 | 568,000 | — | — |
| 2011-02-01 | $17.25 | $17.92 | 593,600 | — | — |
| 2011-01-31 | $17.24 | $17.90 | 522,800 | — | — |
| 2011-01-28 | $17.15 | $17.81 | 506,400 | — | — |
| 2011-01-27 | $17.33 | $18.00 | 561,600 | — | — |
| 2011-01-26 | $17.03 | $17.69 | 319,200 | — | — |
| 2011-01-25 | $16.85 | $17.50 | 624,800 | — | — |
| 2011-01-24 | $17.03 | $17.69 | 245,600 | — | — |
| 2011-01-21 | $16.81 | $17.46 | 326,000 | — | — |
| 2011-01-20 | $16.75 | $17.40 | 392,400 | — | — |
| 2011-01-19 | $16.79 | $17.44 | 702,000 | — | — |
| 2011-01-18 | $16.87 | $17.53 | 1,090,800 | — | — |
| 2011-01-14 | $16.69 | $17.34 | 540,000 | — | — |
| 2011-01-13 | $16.48 | $17.12 | 325,200 | — | — |
| 2011-01-12 | $16.49 | $17.12 | 677,200 | — | — |
| 2011-01-11 | $16.62 | $17.26 | 352,800 | — | — |
| 2011-01-10 | $16.72 | $17.37 | 476,000 | — | — |
| 2011-01-07 | $16.55 | $17.19 | 276,800 | — | — |
| 2011-01-06 | $16.59 | $17.23 | 365,600 | — | — |
| 2011-01-05 | $16.83 | $17.48 | 422,000 | — | — |
| 2011-01-04 | $16.60 | $17.24 | 322,000 | — | — |
| 2011-01-03 | $16.62 | $17.27 | 364,000 | — | — |