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
- 1980-03-17 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 | $16.60 | $22.99 | 147,139 | — | — |
| 2011-12-29 | $16.85 | $23.34 | 125,610 | — | — |
| 2011-12-28 | $16.50 | $22.85 | 178,933 | — | — |
| 2011-12-27 | $16.80 | $23.26 | 115,059 | — | — |
| 2011-12-23 | $16.65 | $23.06 | 75,565 | — | — |
| 2011-12-22 | $16.73 | $23.18 | 82,124 | — | — |
| 2011-12-21 | $16.74 | $23.19 | 180,074 | — | — |
| 2011-12-20 | $16.49 | $22.84 | 254,498 | — | — |
| 2011-12-19 | $16.15 | $22.37 | 155,978 | — | — |
| 2011-12-16 | $16.52 | $22.89 | 381,676 | — | — |
| 2011-12-15 | $16.63 | $23.03 | 201,603 | — | — |
| 2011-12-14 | $16.38 | $22.61 | 197,610 | — | — |
| 2011-12-13 | $16.50 | $22.78 | 186,490 | — | — |
| 2011-12-12 | $16.84 | $23.24 | 117,625 | — | — |
| 2011-12-09 | $17.11 | $23.62 | 211,868 | — | — |
| 2011-12-08 | $16.52 | $22.81 | 192,905 | — | — |
| 2011-12-07 | $16.85 | $23.26 | 116,627 | — | — |
| 2011-12-06 | $16.81 | $23.20 | 100,516 | — | — |
| 2011-12-05 | $16.66 | $23.00 | 164,248 | — | — |
| 2011-12-02 | $16.46 | $22.72 | 105,221 | — | — |
| 2011-12-01 | $16.57 | $22.87 | 150,846 | — | — |
| 2011-11-30 | $16.91 | $23.34 | 255,211 | — | — |
| 2011-11-29 | $16.20 | $22.36 | 152,984 | — | — |
| 2011-11-28 | $16.34 | $22.56 | 144,715 | — | — |
| 2011-11-25 | $16.05 | $22.15 | 97,237 | — | — |
| 2011-11-23 | $16.03 | $22.12 | 195,900 | — | — |
| 2011-11-22 | $16.52 | $22.80 | 172,802 | — | — |
| 2011-11-21 | $16.55 | $22.84 | 227,837 | — | — |
| 2011-11-18 | $16.77 | $23.15 | 136,873 | — | — |
| 2011-11-17 | $16.78 | $23.16 | 208,161 | — | — |
| 2011-11-16 | $16.77 | $23.15 | 186,490 | — | — |
| 2011-11-15 | $17.00 | $23.47 | 183,923 | — | — |
| 2011-11-14 | $16.73 | $23.09 | 202,743 | — | — |
| 2011-11-11 | $17.01 | $23.48 | 144,857 | — | — |
| 2011-11-10 | $16.81 | $23.19 | 125,467 | — | — |
| 2011-11-09 | $16.65 | $22.98 | 225,128 | — | — |
| 2011-11-08 | $17.47 | $24.11 | 173,087 | — | — |
| 2011-11-07 | $17.25 | $23.81 | 90,821 | — | — |
| 2011-11-04 | $17.18 | $23.72 | 91,819 | — | — |
| 2011-11-03 | $17.42 | $24.04 | 150,846 | — | — |
| 2011-11-02 | $16.90 | $23.33 | 159,257 | — | — |
| 2011-11-01 | $16.66 | $22.99 | 224,842 | — | — |
| 2011-10-31 | $17.37 | $23.98 | 148,707 | — | — |
| 2011-10-28 | $17.58 | $24.27 | 172,945 | — | — |
| 2011-10-27 | $18.20 | $25.12 | 277,453 | — | — |
| 2011-10-26 | $17.36 | $23.96 | 132,025 | — | — |
| 2011-10-25 | $17.25 | $23.81 | 81,268 | — | — |
| 2011-10-24 | $17.70 | $24.43 | 106,789 | — | — |
| 2011-10-21 | $17.45 | $24.09 | 111,209 | — | — |
| 2011-10-20 | $17.12 | $23.63 | 85,973 | — | — |
| 2011-10-19 | $17.24 | $23.79 | 109,784 | — | — |
| 2011-10-18 | $17.52 | $24.18 | 114,916 | — | — |
| 2011-10-17 | $17.09 | $23.59 | 98,805 | — | — |
| 2011-10-14 | $17.53 | $24.20 | 76,421 | — | — |
| 2011-10-13 | $17.37 | $23.97 | 125,324 | — | — |
| 2011-10-12 | $17.51 | $24.16 | 125,895 | — | — |
| 2011-10-11 | $17.31 | $23.89 | 99,661 | — | — |
| 2011-10-10 | $17.18 | $23.72 | 181,927 | — | — |
| 2011-10-07 | $16.88 | $23.30 | 101,372 | — | — |
| 2011-10-06 | $17.13 | $23.65 | 135,447 | — | — |
| 2011-10-05 | $16.89 | $23.31 | 114,061 | — | — |
| 2011-10-04 | $16.99 | $23.46 | 283,299 | — | — |
| 2011-10-03 | $16.31 | $22.51 | 269,611 | — | — |
| 2011-09-30 | $16.92 | $23.35 | 193,191 | — | — |
| 2011-09-29 | $17.16 | $23.68 | 161,111 | — | — |
| 2011-09-28 | $16.71 | $22.98 | 113,348 | — | — |
| 2011-09-27 | $17.43 | $23.98 | 159,400 | — | — |
| 2011-09-26 | $17.09 | $23.50 | 112,920 | — | — |
| 2011-09-23 | $16.88 | $23.21 | 158,687 | — | — |
| 2011-09-22 | $16.63 | $22.88 | 267,188 | — | — |
| 2011-09-21 | $16.50 | $22.69 | 136,445 | — | — |
| 2011-09-20 | $16.86 | $23.19 | 160,541 | — | — |
| 2011-09-19 | $17.09 | $23.50 | 114,489 | — | — |
| 2011-09-16 | $17.46 | $24.01 | 279,592 | — | — |
| 2011-09-15 | $17.31 | $23.81 | 113,918 | — | — |
| 2011-09-14 | $17.19 | $23.65 | 127,748 | — | — |
| 2011-09-13 | $16.90 | $23.24 | 145,285 | — | — |
| 2011-09-12 | $16.71 | $22.98 | 183,068 | — | — |
| 2011-09-09 | $16.60 | $22.84 | 213,009 | — | — |
| 2011-09-08 | $17.06 | $23.47 | 97,522 | — | — |
| 2011-09-07 | $17.39 | $23.93 | 191,337 | — | — |
| 2011-09-06 | $16.89 | $23.23 | 193,618 | — | — |
| 2011-09-02 | $16.89 | $23.23 | 149,277 | — | — |
| 2011-09-01 | $17.35 | $23.87 | 128,889 | — | — |
| 2011-08-31 | $17.77 | $24.45 | 151,844 | — | — |
| 2011-08-30 | $17.89 | $24.61 | 83,835 | — | — |
| 2011-08-29 | $18.00 | $24.76 | 170,949 | — | — |
| 2011-08-26 | $17.61 | $24.23 | 210,015 | — | — |
| 2011-08-25 | $17.41 | $23.95 | 173,800 | — | — |
| 2011-08-24 | $17.64 | $24.26 | 79,985 | — | — |
| 2011-08-23 | $17.58 | $24.19 | 142,861 | — | — |
| 2011-08-22 | $16.96 | $23.33 | 137,443 | — | — |
| 2011-08-19 | $16.85 | $23.17 | 178,790 | — | — |
| 2011-08-18 | $17.11 | $23.54 | 223,702 | — | — |
| 2011-08-17 | $17.80 | $24.49 | 88,682 | — | — |
| 2011-08-16 | $17.85 | $24.55 | 154,267 | — | — |
| 2011-08-15 | $18.17 | $24.99 | 129,031 | — | — |
| 2011-08-12 | $17.89 | $24.61 | 191,480 | — | — |
| 2011-08-11 | $18.23 | $25.08 | 364,710 | — | — |
| 2011-08-10 | $17.50 | $24.07 | 232,256 | — | — |
| 2011-08-09 | $18.27 | $25.13 | 393,082 | — | — |
| 2011-08-08 | $17.44 | $23.98 | 451,111 | — | — |
| 2011-08-05 | $18.73 | $25.77 | 214,862 | — | — |
| 2011-08-04 | $18.83 | $25.90 | 204,454 | — | — |
| 2011-08-03 | $19.48 | $26.80 | 101,942 | — | — |
| 2011-08-02 | $19.32 | $26.58 | 173,943 | — | — |
| 2011-08-01 | $19.62 | $27.00 | 134,592 | — | — |
| 2011-07-29 | $19.67 | $27.06 | 126,750 | — | — |
| 2011-07-28 | $19.81 | $27.25 | 51,042 | — | — |
| 2011-07-27 | $19.86 | $27.32 | 154,838 | — | — |
| 2011-07-26 | $20.29 | $27.91 | 108,500 | — | — |
| 2011-07-25 | $20.40 | $28.06 | 71,003 | — | — |
| 2011-07-22 | $20.63 | $28.38 | 66,440 | — | — |
| 2011-07-21 | $20.70 | $28.48 | 124,612 | — | — |
| 2011-07-20 | $20.44 | $28.11 | 119,051 | — | — |
| 2011-07-19 | $20.68 | $28.44 | 118,196 | — | — |
| 2011-07-18 | $20.37 | $28.02 | 159,257 | — | — |
| 2011-07-15 | $20.65 | $28.40 | 146,711 | — | — |
| 2011-07-14 | $20.52 | $28.22 | 102,512 | — | — |
| 2011-07-13 | $20.74 | $28.53 | 139,867 | — | — |
| 2011-07-12 | $20.62 | $28.37 | 198,323 | — | — |
| 2011-07-11 | $20.49 | $28.19 | 102,227 | — | — |
| 2011-07-08 | $20.60 | $28.34 | 177,507 | — | — |
| 2011-07-07 | $20.90 | $28.75 | 92,532 | — | — |
| 2011-07-06 | $20.77 | $28.58 | 91,676 | — | — |
| 2011-07-05 | $20.69 | $28.46 | 104,508 | — | — |
| 2011-07-01 | $20.69 | $28.46 | 99,661 | — | — |
| 2011-06-30 | $20.52 | $28.23 | 94,243 | — | — |
| 2011-06-29 | $20.52 | $28.23 | 76,421 | — | — |
| 2011-06-28 | $20.45 | $28.13 | 122,045 | — | — |
| 2011-06-27 | $20.19 | $27.78 | 130,457 | — | — |
| 2011-06-24 | $19.98 | $27.48 | 293,849 | — | — |
| 2011-06-23 | $20.07 | $27.60 | 144,002 | — | — |
| 2011-06-22 | $20.08 | $27.62 | 173,658 | — | — |
| 2011-06-21 | $20.11 | $27.66 | 132,311 | — | — |
| 2011-06-20 | $19.95 | $27.37 | 111,922 | — | — |
| 2011-06-17 | $19.77 | $27.12 | 302,119 | — | — |
| 2011-06-16 | $19.76 | $27.11 | 121,760 | — | — |
| 2011-06-15 | $19.48 | $26.73 | 129,459 | — | — |
| 2011-06-14 | $19.78 | $27.13 | 133,594 | — | — |
| 2011-06-13 | $19.58 | $26.86 | 139,012 | — | — |
| 2011-06-10 | $19.46 | $26.70 | 171,662 | — | — |
| 2011-06-09 | $19.76 | $27.11 | 148,422 | — | — |
| 2011-06-08 | $19.82 | $27.19 | 94,100 | — | — |
| 2011-06-07 | $19.80 | $27.16 | 98,092 | — | — |
| 2011-06-06 | $19.74 | $27.07 | 113,491 | — | — |
| 2011-06-03 | $19.73 | $27.06 | 168,525 | — | — |
| 2011-06-02 | $20.00 | $27.43 | 103,083 | — | — |
| 2011-06-01 | $20.21 | $27.73 | 191,907 | — | — |
| 2011-05-31 | $20.58 | $28.23 | 339,046 | — | — |
| 2011-05-27 | $20.19 | $27.70 | 54,321 | — | — |
| 2011-05-26 | $20.13 | $27.61 | 65,870 | — | — |
| 2011-05-25 | $20.04 | $27.49 | 87,114 | — | — |
| 2011-05-24 | $19.98 | $27.41 | 106,789 | — | — |
| 2011-05-23 | $20.09 | $27.55 | 96,952 | — | — |
| 2011-05-20 | $20.40 | $27.99 | 119,479 | — | — |
| 2011-05-19 | $20.56 | $28.20 | 74,852 | — | — |
| 2011-05-18 | $20.45 | $28.05 | 110,924 | — | — |
| 2011-05-17 | $20.49 | $28.10 | 90,108 | — | — |
| 2011-05-16 | $20.59 | $28.25 | 103,510 | — | — |
| 2011-05-13 | $20.75 | $28.47 | 87,827 | — | — |
| 2011-05-12 | $20.82 | $28.55 | 89,823 | — | — |
| 2011-05-11 | $20.49 | $28.10 | 68,437 | — | — |
| 2011-05-10 | $20.70 | $28.40 | 53,751 | — | — |
| 2011-05-09 | $20.42 | $28.02 | 74,140 | — | — |
| 2011-05-06 | $20.19 | $27.70 | 119,764 | — | — |
| 2011-05-05 | $20.26 | $27.79 | 86,829 | — | — |
| 2011-05-04 | $20.37 | $27.94 | 104,081 | — | — |
| 2011-05-03 | $20.48 | $28.09 | 65,585 | — | — |
| 2011-05-02 | $20.52 | $28.15 | 89,823 | — | — |
| 2011-04-29 | $20.79 | $28.52 | 92,674 | — | — |
| 2011-04-28 | $20.59 | $28.24 | 72,001 | — | — |
| 2011-04-27 | $20.43 | $28.03 | 124,754 | — | — |
| 2011-04-26 | $20.34 | $27.90 | 142,434 | — | — |
| 2011-04-25 | $20.10 | $27.57 | 62,733 | — | — |
| 2011-04-21 | $20.16 | $27.65 | 56,175 | — | — |
| 2011-04-20 | $20.21 | $27.73 | 74,140 | — | — |
| 2011-04-19 | $19.96 | $27.38 | 76,991 | — | — |
| 2011-04-18 | $20.07 | $27.53 | 123,186 | — | — |
| 2011-04-15 | $20.33 | $27.88 | 112,065 | — | — |
| 2011-04-14 | $20.09 | $27.55 | 60,310 | — | — |
| 2011-04-13 | $19.92 | $27.32 | 71,145 | — | — |
| 2011-04-12 | $20.00 | $27.43 | 101,086 | — | — |
| 2011-04-11 | $20.20 | $27.71 | 86,829 | — | — |
| 2011-04-08 | $20.23 | $27.76 | 101,372 | — | — |
| 2011-04-07 | $20.56 | $28.20 | 107,502 | — | — |
| 2011-04-06 | $20.63 | $28.30 | 205,024 | — | — |
| 2011-04-05 | $20.34 | $27.90 | 219,852 | — | — |
| 2011-04-04 | $20.08 | $27.54 | 50,757 | — | — |
| 2011-04-01 | $20.03 | $27.48 | 84,120 | — | — |
| 2011-03-31 | $19.89 | $27.28 | 96,667 | — | — |
| 2011-03-30 | $19.69 | $27.01 | 106,647 | — | — |
| 2011-03-29 | $19.72 | $27.05 | 84,548 | — | — |
| 2011-03-28 | $19.64 | $26.94 | 57,316 | — | — |
| 2011-03-25 | $19.64 | $26.94 | 133,309 | — | — |
| 2011-03-24 | $19.53 | $26.79 | 129,031 | — | — |
| 2011-03-23 | $19.50 | $26.75 | 106,362 | — | — |
| 2011-03-22 | $19.63 | $26.93 | 57,886 | — | — |
| 2011-03-21 | $19.64 | $26.94 | 123,328 | — | — |
| 2011-03-18 | $19.43 | $26.65 | 204,169 | — | — |
| 2011-03-17 | $18.98 | $26.03 | 91,106 | — | — |
| 2011-03-16 | $19.01 | $26.08 | 198,038 | — | — |
| 2011-03-15 | $19.06 | $26.15 | 123,186 | — | — |
| 2011-03-14 | $19.15 | $26.26 | 87,969 | — | — |
| 2011-03-11 | $19.18 | $26.31 | 119,906 | — | — |
| 2011-03-10 | $19.22 | $26.36 | 154,410 | — | — |
| 2011-03-09 | $19.54 | $26.80 | 82,266 | — | — |
| 2011-03-08 | $19.53 | $26.79 | 106,932 | — | — |
| 2011-03-07 | $19.18 | $26.30 | 154,125 | — | — |
| 2011-03-04 | $19.44 | $26.67 | 127,463 | — | — |
| 2011-03-03 | $20.24 | $27.69 | 247,797 | — | — |
| 2011-03-02 | $19.66 | $26.89 | 102,512 | — | — |
| 2011-03-01 | $19.66 | $26.89 | 112,207 | — | — |
| 2011-02-28 | $20.06 | $27.44 | 89,395 | — | — |
| 2011-02-25 | $19.95 | $27.30 | 76,991 | — | — |
| 2011-02-24 | $19.65 | $26.88 | 176,081 | — | — |
| 2011-02-23 | $19.69 | $26.93 | 127,320 | — | — |
| 2011-02-22 | $20.00 | $27.36 | 89,253 | — | — |
| 2011-02-18 | $20.03 | $27.40 | 91,391 | — | — |
| 2011-02-17 | $20.02 | $27.38 | 75,708 | — | — |
| 2011-02-16 | $19.86 | $27.17 | 83,692 | — | — |
| 2011-02-15 | $19.43 | $26.58 | 78,987 | — | — |
| 2011-02-14 | $19.67 | $26.91 | 50,044 | — | — |
| 2011-02-11 | $19.72 | $26.97 | 56,175 | — | — |
| 2011-02-10 | $19.55 | $26.74 | 75,565 | — | — |
| 2011-02-09 | $19.61 | $26.83 | 137,729 | — | — |
| 2011-02-08 | $19.68 | $26.92 | 127,463 | — | — |
| 2011-02-07 | $19.64 | $26.87 | 115,344 | — | — |
| 2011-02-04 | $19.61 | $26.83 | 84,405 | — | — |
| 2011-02-03 | $19.66 | $26.89 | 78,274 | — | — |
| 2011-02-02 | $19.62 | $26.85 | 76,991 | — | — |
| 2011-02-01 | $19.74 | $27.01 | 182,783 | — | — |
| 2011-01-31 | $19.40 | $26.54 | 360,005 | — | — |
| 2011-01-28 | $19.48 | $26.65 | 132,311 | — | — |
| 2011-01-27 | $20.04 | $27.41 | 75,565 | — | — |
| 2011-01-26 | $20.16 | $27.59 | 169,666 | — | — |
| 2011-01-25 | $20.06 | $27.44 | 55,605 | — | — |
| 2011-01-24 | $20.08 | $27.47 | 134,307 | — | — |
| 2011-01-21 | $19.98 | $27.34 | 98,805 | — | — |
| 2011-01-20 | $20.15 | $27.57 | 79,985 | — | — |
| 2011-01-19 | $20.21 | $27.65 | 82,124 | — | — |
| 2011-01-18 | $20.53 | $28.08 | 175,796 | — | — |
| 2011-01-14 | $20.40 | $27.90 | 92,532 | — | — |
| 2011-01-13 | $20.38 | $27.87 | 72,856 | — | — |
| 2011-01-12 | $20.32 | $27.80 | 69,292 | — | — |
| 2011-01-11 | $20.31 | $27.79 | 63,589 | — | — |
| 2011-01-10 | $20.20 | $27.63 | 109,356 | — | — |
| 2011-01-07 | $19.90 | $27.22 | 70,860 | — | — |
| 2011-01-06 | $19.99 | $27.35 | 137,016 | — | — |
| 2011-01-05 | $20.26 | $27.71 | 91,106 | — | — |
| 2011-01-04 | $20.10 | $27.50 | 125,039 | — | — |
| 2011-01-03 | $20.66 | $28.26 | 101,372 | — | — |