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
- 1994-12-09 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 | $17.88 | $25.98 | 211,000 | — | — |
| 2011-12-29 | $17.92 | $26.03 | 160,100 | — | — |
| 2011-12-28 | $17.80 | $25.86 | 221,600 | — | — |
| 2011-12-27 | $18.09 | $26.28 | 203,200 | — | — |
| 2011-12-23 | $18.13 | $26.34 | 113,700 | — | — |
| 2011-12-22 | $18.25 | $26.51 | 292,300 | — | — |
| 2011-12-21 | $18.06 | $26.24 | 336,800 | — | — |
| 2011-12-20 | $17.60 | $25.57 | 736,800 | — | — |
| 2011-12-19 | $17.74 | $25.77 | 166,200 | — | — |
| 2011-12-16 | $18.37 | $26.69 | 125,500 | — | — |
| 2011-12-15 | $18.35 | $26.66 | 154,100 | — | — |
| 2011-12-14 | $18.30 | $26.59 | 217,700 | — | — |
| 2011-12-13 | $18.52 | $26.91 | 258,800 | — | — |
| 2011-12-12 | $19.54 | $28.39 | 285,500 | — | — |
| 2011-12-09 | $19.25 | $27.97 | 199,900 | — | — |
| 2011-12-08 | $18.57 | $26.98 | 199,600 | — | — |
| 2011-12-07 | $19.01 | $27.62 | 157,700 | — | — |
| 2011-12-06 | $19.20 | $27.89 | 212,100 | — | — |
| 2011-12-05 | $19.29 | $28.02 | 292,700 | — | — |
| 2011-12-02 | $18.76 | $27.25 | 122,300 | — | — |
| 2011-12-01 | $18.91 | $27.47 | 198,400 | — | — |
| 2011-11-30 | $18.88 | $27.43 | 273,200 | — | — |
| 2011-11-29 | $18.12 | $26.32 | 219,200 | — | — |
| 2011-11-28 | $17.62 | $25.60 | 154,700 | — | — |
| 2011-11-25 | $17.28 | $25.10 | 103,000 | — | — |
| 2011-11-23 | $17.52 | $25.45 | 157,500 | — | — |
| 2011-11-22 | $18.02 | $26.18 | 206,200 | — | — |
| 2011-11-21 | $17.71 | $25.73 | 221,100 | — | — |
| 2011-11-18 | $18.26 | $26.53 | 151,000 | — | — |
| 2011-11-17 | $18.22 | $26.47 | 186,700 | — | — |
| 2011-11-16 | $18.70 | $27.17 | 198,200 | — | — |
| 2011-11-15 | $19.04 | $27.66 | 231,200 | — | — |
| 2011-11-14 | $19.25 | $27.97 | 252,500 | — | — |
| 2011-11-11 | $19.35 | $28.11 | 436,100 | — | — |
| 2011-11-10 | $19.25 | $27.97 | 400,200 | — | — |
| 2011-11-09 | $19.30 | $28.04 | 376,100 | — | — |
| 2011-11-08 | $20.06 | $29.14 | 259,400 | — | — |
| 2011-11-07 | $20.29 | $29.48 | 205,500 | — | — |
| 2011-11-04 | $20.33 | $29.54 | 184,200 | — | — |
| 2011-11-03 | $20.09 | $29.19 | 281,400 | — | — |
| 2011-11-02 | $20.14 | $29.26 | 176,600 | — | — |
| 2011-11-01 | $19.62 | $28.50 | 526,300 | — | — |
| 2011-10-31 | $20.08 | $29.17 | 422,300 | — | — |
| 2011-10-28 | $21.17 | $30.76 | 247,800 | — | — |
| 2011-10-27 | $21.23 | $30.84 | 411,700 | — | — |
| 2011-10-26 | $20.78 | $30.19 | 330,000 | — | — |
| 2011-10-25 | $20.22 | $29.38 | 236,600 | — | — |
| 2011-10-24 | $20.51 | $29.80 | 251,700 | — | — |
| 2011-10-21 | $20.13 | $29.24 | 323,200 | — | — |
| 2011-10-20 | $19.26 | $27.98 | 134,100 | — | — |
| 2011-10-19 | $19.77 | $28.72 | 151,200 | — | — |
| 2011-10-18 | $20.10 | $29.20 | 207,700 | — | — |
| 2011-10-17 | $20.23 | $29.39 | 302,600 | — | — |
| 2011-10-14 | $20.04 | $29.11 | 184,200 | — | — |
| 2011-10-13 | $19.52 | $28.36 | 182,900 | — | — |
| 2011-10-12 | $19.24 | $27.95 | 425,900 | — | — |
| 2011-10-11 | $18.70 | $27.17 | 259,800 | — | — |
| 2011-10-10 | $19.00 | $27.60 | 328,900 | — | — |
| 2011-10-07 | $17.88 | $25.98 | 294,500 | — | — |
| 2011-10-06 | $17.79 | $25.85 | 280,000 | — | — |
| 2011-10-05 | $17.48 | $25.39 | 294,000 | — | — |
| 2011-10-04 | $17.38 | $25.25 | 469,600 | — | — |
| 2011-10-03 | $17.54 | $25.48 | 459,100 | — | — |
| 2011-09-30 | $18.63 | $27.07 | 313,000 | — | — |
| 2011-09-29 | $18.93 | $27.50 | 208,800 | — | — |
| 2011-09-28 | $18.75 | $27.24 | 142,600 | — | — |
| 2011-09-27 | $19.24 | $27.95 | 291,800 | — | — |
| 2011-09-26 | $18.50 | $26.88 | 193,200 | — | — |
| 2011-09-23 | $18.77 | $27.27 | 273,500 | — | — |
| 2011-09-22 | $18.53 | $26.92 | 568,400 | — | — |
| 2011-09-21 | $19.73 | $28.66 | 201,700 | — | — |
| 2011-09-20 | $20.33 | $29.54 | 277,600 | — | — |
| 2011-09-19 | $19.97 | $29.01 | 266,200 | — | — |
| 2011-09-16 | $20.42 | $29.67 | 252,000 | — | — |
| 2011-09-15 | $20.41 | $29.65 | 221,300 | — | — |
| 2011-09-14 | $20.50 | $29.78 | 170,300 | — | — |
| 2011-09-13 | $20.14 | $29.26 | 241,700 | — | — |
| 2011-09-12 | $20.08 | $29.17 | 323,700 | — | — |
| 2011-09-09 | $20.37 | $29.59 | 361,500 | — | — |
| 2011-09-08 | $21.41 | $31.10 | 201,400 | — | — |
| 2011-09-07 | $22.00 | $31.96 | 188,100 | — | — |
| 2011-09-06 | $21.98 | $31.93 | 262,400 | — | — |
| 2011-09-02 | $22.79 | $33.11 | 194,300 | — | — |
| 2011-09-01 | $23.07 | $33.52 | 140,800 | — | — |
| 2011-08-31 | $23.13 | $33.60 | 255,500 | — | — |
| 2011-08-30 | $23.20 | $33.70 | 170,200 | — | — |
| 2011-08-29 | $23.40 | $34.00 | 117,000 | — | — |
| 2011-08-26 | $23.08 | $33.53 | 134,700 | — | — |
| 2011-08-25 | $23.04 | $33.47 | 196,600 | — | — |
| 2011-08-24 | $23.63 | $34.33 | 201,300 | — | — |
| 2011-08-23 | $23.30 | $33.85 | 252,600 | — | — |
| 2011-08-22 | $22.86 | $33.21 | 101,200 | — | — |
| 2011-08-19 | $22.58 | $32.80 | 156,900 | — | — |
| 2011-08-18 | $23.21 | $33.72 | 233,100 | — | — |
| 2011-08-17 | $23.73 | $34.47 | 186,100 | — | — |
| 2011-08-16 | $23.79 | $34.56 | 282,200 | — | — |
| 2011-08-15 | $23.92 | $34.75 | 460,300 | — | — |
| 2011-08-12 | $23.03 | $33.46 | 199,500 | — | — |
| 2011-08-11 | $23.35 | $33.92 | 149,400 | — | — |
| 2011-08-10 | $22.55 | $32.76 | 232,400 | — | — |
| 2011-08-09 | $23.32 | $33.88 | 479,500 | — | — |
| 2011-08-08 | $22.04 | $32.02 | 352,400 | — | — |
| 2011-08-05 | $24.20 | $35.16 | 322,600 | — | — |
| 2011-08-04 | $24.06 | $34.95 | 378,900 | — | — |
| 2011-08-03 | $25.44 | $36.96 | 197,900 | — | — |
| 2011-08-02 | $25.73 | $37.38 | 301,000 | — | — |
| 2011-08-01 | $25.56 | $37.13 | 195,300 | — | — |
| 2011-07-29 | $25.29 | $36.74 | 171,200 | — | — |
| 2011-07-28 | $25.19 | $36.60 | 185,500 | — | — |
| 2011-07-27 | $25.28 | $36.73 | 181,400 | — | — |
| 2011-07-26 | $25.93 | $37.67 | 166,600 | — | — |
| 2011-07-25 | $25.70 | $37.34 | 126,400 | — | — |
| 2011-07-22 | $26.04 | $37.83 | 176,000 | — | — |
| 2011-07-21 | $26.08 | $37.89 | 393,600 | — | — |
| 2011-07-20 | $25.08 | $36.44 | 144,100 | — | — |
| 2011-07-19 | $24.78 | $36.00 | 227,200 | — | — |
| 2011-07-18 | $24.98 | $36.29 | 138,500 | — | — |
| 2011-07-15 | $25.66 | $37.28 | 206,900 | — | — |
| 2011-07-14 | $25.41 | $36.92 | 308,800 | — | — |
| 2011-07-13 | $25.37 | $36.86 | 229,100 | — | — |
| 2011-07-12 | $25.39 | $36.89 | 136,600 | — | — |
| 2011-07-11 | $25.49 | $37.03 | 104,300 | — | — |
| 2011-07-08 | $26.14 | $37.98 | 131,900 | — | — |
| 2011-07-07 | $26.24 | $38.12 | 181,900 | — | — |
| 2011-07-06 | $26.59 | $38.63 | 174,900 | — | — |
| 2011-07-05 | $26.58 | $38.62 | 192,200 | — | — |
| 2011-07-01 | $26.68 | $38.76 | 186,500 | — | — |
| 2011-06-30 | $26.06 | $37.86 | 219,600 | — | — |
| 2011-06-29 | $26.03 | $37.82 | 138,600 | — | — |
| 2011-06-28 | $25.95 | $37.70 | 133,300 | — | — |
| 2011-06-27 | $25.80 | $37.48 | 129,600 | — | — |
| 2011-06-24 | $25.30 | $36.76 | 91,600 | — | — |
| 2011-06-23 | $25.57 | $37.15 | 136,100 | — | — |
| 2011-06-22 | $25.44 | $36.96 | 159,200 | — | — |
| 2011-06-21 | $25.79 | $37.47 | 187,400 | — | — |
| 2011-06-20 | $25.77 | $37.44 | 378,800 | — | — |
| 2011-06-17 | $24.91 | $36.19 | 728,200 | — | — |
| 2011-06-16 | $24.05 | $34.94 | 171,200 | — | — |
| 2011-06-15 | $24.47 | $35.55 | 155,300 | — | — |
| 2011-06-14 | $24.65 | $35.81 | 200,300 | — | — |
| 2011-06-13 | $23.91 | $34.74 | 141,800 | — | — |
| 2011-06-10 | $23.70 | $34.43 | 185,700 | — | — |
| 2011-06-09 | $23.65 | $34.36 | 103,100 | — | — |
| 2011-06-08 | $23.23 | $33.75 | 155,300 | — | — |
| 2011-06-07 | $23.41 | $34.01 | 145,900 | — | — |
| 2011-06-06 | $22.98 | $33.39 | 141,400 | — | — |
| 2011-06-03 | $22.85 | $33.20 | 172,500 | — | — |
| 2011-06-02 | $23.24 | $33.76 | 204,400 | — | — |
| 2011-06-01 | $23.48 | $34.11 | 155,800 | — | — |
| 2011-05-31 | $24.10 | $35.01 | 214,100 | — | — |
| 2011-05-27 | $24.69 | $35.87 | 126,800 | — | — |
| 2011-05-26 | $24.54 | $35.65 | 128,300 | — | — |
| 2011-05-25 | $24.71 | $35.90 | 77,400 | — | — |
| 2011-05-24 | $24.60 | $35.74 | 111,600 | — | — |
| 2011-05-23 | $24.59 | $35.72 | 114,600 | — | — |
| 2011-05-20 | $24.76 | $35.97 | 83,200 | — | — |
| 2011-05-19 | $24.68 | $35.85 | 174,800 | — | — |
| 2011-05-18 | $24.83 | $36.07 | 149,500 | — | — |
| 2011-05-17 | $24.46 | $35.54 | 127,600 | — | — |
| 2011-05-16 | $24.06 | $34.95 | 116,700 | — | — |
| 2011-05-13 | $24.18 | $35.13 | 121,400 | — | — |
| 2011-05-12 | $24.40 | $35.45 | 183,000 | — | — |
| 2011-05-11 | $24.18 | $35.13 | 169,100 | — | — |
| 2011-05-10 | $24.39 | $35.43 | 226,500 | — | — |
| 2011-05-09 | $23.75 | $34.50 | 203,000 | — | — |
| 2011-05-06 | $23.60 | $34.29 | 159,400 | — | — |
| 2011-05-05 | $23.50 | $34.14 | 211,700 | — | — |
| 2011-05-04 | $23.38 | $33.97 | 193,000 | — | — |
| 2011-05-03 | $23.01 | $33.43 | 141,000 | — | — |
| 2011-05-02 | $22.34 | $32.46 | 284,000 | — | — |
| 2011-04-29 | $22.82 | $33.15 | 95,000 | — | — |
| 2011-04-28 | $22.73 | $33.02 | 87,100 | — | — |
| 2011-04-27 | $22.66 | $32.92 | 133,000 | — | — |
| 2011-04-26 | $22.66 | $32.92 | 151,600 | — | — |
| 2011-04-25 | $22.70 | $32.98 | 116,100 | — | — |
| 2011-04-21 | $22.63 | $32.88 | 115,000 | — | — |
| 2011-04-20 | $22.33 | $32.44 | 191,100 | — | — |
| 2011-04-19 | $22.19 | $32.24 | 326,200 | — | — |
| 2011-04-18 | $22.34 | $32.46 | 270,700 | — | — |
| 2011-04-15 | $23.10 | $33.56 | 220,200 | — | — |
| 2011-04-14 | $23.28 | $33.82 | 291,200 | — | — |
| 2011-04-13 | $24.68 | $34.19 | 303,100 | — | — |
| 2011-04-12 | $25.16 | $34.85 | 127,600 | — | — |
| 2011-04-11 | $25.23 | $34.95 | 55,700 | — | — |
| 2011-04-08 | $25.46 | $35.27 | 68,900 | — | — |
| 2011-04-07 | $25.38 | $35.16 | 113,000 | — | — |
| 2011-04-06 | $25.64 | $35.52 | 81,300 | — | — |
| 2011-04-05 | $25.61 | $35.48 | 78,300 | — | — |
| 2011-04-04 | $25.70 | $35.60 | 116,600 | — | — |
| 2011-04-01 | $25.41 | $35.20 | 112,200 | — | — |
| 2011-03-31 | $24.80 | $34.35 | 232,300 | — | — |
| 2011-03-30 | $24.89 | $34.48 | 85,500 | — | — |
| 2011-03-29 | $24.49 | $33.92 | 116,300 | — | — |
| 2011-03-28 | $24.43 | $33.84 | 97,400 | — | — |
| 2011-03-25 | $24.15 | $33.45 | 76,400 | — | — |
| 2011-03-24 | $24.46 | $33.88 | 52,300 | — | — |
| 2011-03-23 | $24.01 | $33.26 | 98,700 | — | — |
| 2011-03-22 | $24.02 | $33.27 | 102,700 | — | — |
| 2011-03-21 | $24.18 | $33.49 | 94,600 | — | — |
| 2011-03-18 | $23.71 | $32.84 | 239,500 | — | — |
| 2011-03-17 | $23.21 | $32.15 | 106,100 | — | — |
| 2011-03-16 | $22.96 | $31.80 | 422,300 | — | — |
| 2011-03-15 | $23.64 | $32.75 | 347,800 | — | — |
| 2011-03-14 | $23.37 | $32.37 | 110,200 | — | — |
| 2011-03-11 | $23.45 | $32.48 | 106,000 | — | — |
| 2011-03-10 | $23.46 | $32.50 | 130,400 | — | — |
| 2011-03-09 | $24.21 | $33.54 | 110,700 | — | — |
| 2011-03-08 | $24.20 | $33.52 | 53,000 | — | — |
| 2011-03-07 | $24.00 | $33.25 | 145,400 | — | — |
| 2011-03-04 | $24.57 | $34.03 | 240,100 | — | — |
| 2011-03-03 | $23.97 | $33.20 | 155,200 | — | — |
| 2011-03-02 | $23.30 | $32.28 | 236,400 | — | — |
| 2011-03-01 | $23.36 | $32.36 | 140,100 | — | — |
| 2011-02-28 | $23.59 | $32.68 | 232,800 | — | — |
| 2011-02-25 | $23.48 | $32.52 | 449,100 | — | — |
| 2011-02-24 | $23.12 | $32.03 | 309,500 | — | — |
| 2011-02-23 | $23.67 | $32.79 | 397,500 | — | — |
| 2011-02-22 | $24.92 | $34.52 | 449,500 | — | — |
| 2011-02-18 | $25.30 | $35.05 | 112,500 | — | — |
| 2011-02-17 | $25.36 | $35.13 | 176,500 | — | — |
| 2011-02-16 | $25.77 | $35.70 | 163,500 | — | — |
| 2011-02-15 | $25.58 | $35.43 | 50,600 | — | — |
| 2011-02-14 | $25.58 | $35.43 | 64,900 | — | — |
| 2011-02-11 | $25.42 | $35.21 | 75,100 | — | — |
| 2011-02-10 | $25.33 | $35.09 | 147,700 | — | — |
| 2011-02-09 | $26.00 | $36.02 | 92,100 | — | — |
| 2011-02-08 | $26.29 | $36.42 | 37,300 | — | — |
| 2011-02-07 | $26.34 | $36.49 | 107,100 | — | — |
| 2011-02-04 | $26.15 | $36.22 | 118,600 | — | — |
| 2011-02-03 | $26.43 | $36.61 | 96,500 | — | — |
| 2011-02-02 | $26.17 | $36.25 | 53,700 | — | — |
| 2011-02-01 | $26.34 | $36.49 | 156,200 | — | — |
| 2011-01-31 | $25.82 | $35.77 | 230,000 | — | — |
| 2011-01-28 | $25.38 | $35.16 | 156,000 | — | — |
| 2011-01-27 | $26.27 | $36.39 | 173,900 | — | — |
| 2011-01-26 | $26.27 | $36.39 | 154,700 | — | — |
| 2011-01-25 | $26.21 | $36.31 | 135,000 | — | — |
| 2011-01-24 | $26.58 | $36.82 | 141,900 | — | — |
| 2011-01-21 | $26.70 | $36.99 | 217,500 | — | — |
| 2011-01-20 | $26.61 | $36.86 | 184,500 | — | — |
| 2011-01-19 | $26.80 | $37.12 | 218,500 | — | — |
| 2011-01-18 | $26.92 | $37.29 | 268,400 | — | — |
| 2011-01-14 | $26.38 | $36.54 | 146,500 | — | — |
| 2011-01-13 | $26.15 | $36.22 | 263,500 | — | — |
| 2011-01-12 | $26.26 | $36.38 | 222,200 | — | — |
| 2011-01-11 | $25.94 | $35.93 | 200,400 | — | — |
| 2011-01-10 | $25.85 | $35.81 | 306,100 | — | — |
| 2011-01-07 | $25.65 | $35.53 | 698,100 | — | — |
| 2011-01-06 | $25.75 | $35.67 | 622,500 | — | — |
| 2011-01-05 | $25.37 | $35.14 | 287,400 | — | — |
| 2011-01-04 | $25.53 | $35.36 | 403,400 | — | — |
| 2011-01-03 | $25.22 | $34.94 | 314,500 | — | — |