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
- 1993-02-12 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 | $16.87 | $16.87 | 83,900 | — | — |
| 2011-12-29 | $16.61 | $16.61 | 33,600 | — | — |
| 2011-12-28 | $16.14 | $16.14 | 69,900 | — | — |
| 2011-12-27 | $16.99 | $16.99 | 32,500 | — | — |
| 2011-12-23 | $16.83 | $16.83 | 119,400 | — | — |
| 2011-12-22 | $17.03 | $17.03 | 30,900 | — | — |
| 2011-12-21 | $16.93 | $16.93 | 118,000 | — | — |
| 2011-12-20 | $16.98 | $16.98 | 168,800 | — | — |
| 2011-12-19 | $15.64 | $15.64 | 96,200 | — | — |
| 2011-12-16 | $16.53 | $16.53 | 277,600 | — | — |
| 2011-12-15 | $15.18 | $15.18 | 129,900 | — | — |
| 2011-12-14 | $15.46 | $15.46 | 118,600 | — | — |
| 2011-12-13 | $15.86 | $15.86 | 147,500 | — | — |
| 2011-12-12 | $16.22 | $16.22 | 41,600 | — | — |
| 2011-12-09 | $16.31 | $16.31 | 42,300 | — | — |
| 2011-12-08 | $15.50 | $15.50 | 35,000 | — | — |
| 2011-12-07 | $16.23 | $16.23 | 46,500 | — | — |
| 2011-12-06 | $16.16 | $16.16 | 45,700 | — | — |
| 2011-12-05 | $16.09 | $16.09 | 80,400 | — | — |
| 2011-12-02 | $16.66 | $16.66 | 61,400 | — | — |
| 2011-12-01 | $16.57 | $16.57 | 80,400 | — | — |
| 2011-11-30 | $16.32 | $16.32 | 126,300 | — | — |
| 2011-11-29 | $15.25 | $15.25 | 57,400 | — | — |
| 2011-11-28 | $15.33 | $15.33 | 122,200 | — | — |
| 2011-11-25 | $14.30 | $14.30 | 30,400 | — | — |
| 2011-11-23 | $14.37 | $14.37 | 80,700 | — | — |
| 2011-11-22 | $14.98 | $14.98 | 65,700 | — | — |
| 2011-11-21 | $15.81 | $15.81 | 45,700 | — | — |
| 2011-11-18 | $15.90 | $15.90 | 21,600 | — | — |
| 2011-11-17 | $16.05 | $16.05 | 52,200 | — | — |
| 2011-11-16 | $16.27 | $16.27 | 48,000 | — | — |
| 2011-11-15 | $16.74 | $16.74 | 68,100 | — | — |
| 2011-11-14 | $16.29 | $16.29 | 70,100 | — | — |
| 2011-11-11 | $17.25 | $17.25 | 40,400 | — | — |
| 2011-11-10 | $16.47 | $16.47 | 45,100 | — | — |
| 2011-11-09 | $16.21 | $16.21 | 74,700 | — | — |
| 2011-11-08 | $16.63 | $16.63 | 65,400 | — | — |
| 2011-11-07 | $16.50 | $16.50 | 57,200 | — | — |
| 2011-11-04 | $16.98 | $16.98 | 140,300 | — | — |
| 2011-11-03 | $18.78 | $18.78 | 72,200 | — | — |
| 2011-11-02 | $18.14 | $18.14 | 44,500 | — | — |
| 2011-11-01 | $17.30 | $17.30 | 96,500 | — | — |
| 2011-10-31 | $18.50 | $18.50 | 67,400 | — | — |
| 2011-10-28 | $19.83 | $19.83 | 58,900 | — | — |
| 2011-10-27 | $19.95 | $19.95 | 119,500 | — | — |
| 2011-10-26 | $18.82 | $18.82 | 150,500 | — | — |
| 2011-10-25 | $17.90 | $17.90 | 62,300 | — | — |
| 2011-10-24 | $18.62 | $18.62 | 57,300 | — | — |
| 2011-10-21 | $18.05 | $18.05 | 92,200 | — | — |
| 2011-10-20 | $18.48 | $18.48 | 41,700 | — | — |
| 2011-10-19 | $18.62 | $18.62 | 89,000 | — | — |
| 2011-10-18 | $19.71 | $19.71 | 81,400 | — | — |
| 2011-10-17 | $19.24 | $19.24 | 90,000 | — | — |
| 2011-10-14 | $19.63 | $19.63 | 76,100 | — | — |
| 2011-10-13 | $19.02 | $19.02 | 62,200 | — | — |
| 2011-10-12 | $18.79 | $18.79 | 65,800 | — | — |
| 2011-10-11 | $18.28 | $18.28 | 62,400 | — | — |
| 2011-10-10 | $18.13 | $18.13 | 81,600 | — | — |
| 2011-10-07 | $17.15 | $17.15 | 91,500 | — | — |
| 2011-10-06 | $17.36 | $17.36 | 64,200 | — | — |
| 2011-10-05 | $17.28 | $17.28 | 84,600 | — | — |
| 2011-10-04 | $17.69 | $17.69 | 152,700 | — | — |
| 2011-10-03 | $15.76 | $15.76 | 118,500 | — | — |
| 2011-09-30 | $16.39 | $16.39 | 83,500 | — | — |
| 2011-09-29 | $16.92 | $16.92 | 73,500 | — | — |
| 2011-09-28 | $16.17 | $16.17 | 61,900 | — | — |
| 2011-09-27 | $16.89 | $16.89 | 160,800 | — | — |
| 2011-09-26 | $16.93 | $16.93 | 99,700 | — | — |
| 2011-09-23 | $15.76 | $15.76 | 57,400 | — | — |
| 2011-09-22 | $14.54 | $14.54 | 76,600 | — | — |
| 2011-09-21 | $15.40 | $15.40 | 77,300 | — | — |
| 2011-09-20 | $16.59 | $16.59 | 62,600 | — | — |
| 2011-09-19 | $17.02 | $17.02 | 36,400 | — | — |
| 2011-09-16 | $17.52 | $17.52 | 131,400 | — | — |
| 2011-09-15 | $17.28 | $17.28 | 47,000 | — | — |
| 2011-09-14 | $17.19 | $17.19 | 72,200 | — | — |
| 2011-09-13 | $16.63 | $16.63 | 47,600 | — | — |
| 2011-09-12 | $16.45 | $16.45 | 72,100 | — | — |
| 2011-09-09 | $16.46 | $16.46 | 136,700 | — | — |
| 2011-09-08 | $17.71 | $17.71 | 33,800 | — | — |
| 2011-09-07 | $18.49 | $18.49 | 64,200 | — | — |
| 2011-09-06 | $16.99 | $16.99 | 109,600 | — | — |
| 2011-09-02 | $17.75 | $17.75 | 102,700 | — | — |
| 2011-09-01 | $18.66 | $18.66 | 52,500 | — | — |
| 2011-08-31 | $19.51 | $19.51 | 138,000 | — | — |
| 2011-08-30 | $19.54 | $19.54 | 131,700 | — | — |
| 2011-08-29 | $20.17 | $20.17 | 87,500 | — | — |
| 2011-08-26 | $19.37 | $19.37 | 86,600 | — | — |
| 2011-08-25 | $17.75 | $17.75 | 65,600 | — | — |
| 2011-08-24 | $18.64 | $18.64 | 54,500 | — | — |
| 2011-08-23 | $18.77 | $18.77 | 64,500 | — | — |
| 2011-08-22 | $17.52 | $17.52 | 50,100 | — | — |
| 2011-08-19 | $17.81 | $17.81 | 68,800 | — | — |
| 2011-08-18 | $17.78 | $17.78 | 112,400 | — | — |
| 2011-08-17 | $18.67 | $18.67 | 78,900 | — | — |
| 2011-08-16 | $17.45 | $17.45 | 62,600 | — | — |
| 2011-08-15 | $18.21 | $18.21 | 39,300 | — | — |
| 2011-08-12 | $17.66 | $17.66 | 58,200 | — | — |
| 2011-08-11 | $17.71 | $17.71 | 106,600 | — | — |
| 2011-08-10 | $16.81 | $16.81 | 147,900 | — | — |
| 2011-08-09 | $19.87 | $19.87 | 203,200 | — | — |
| 2011-08-08 | $18.64 | $18.64 | 141,100 | — | — |
| 2011-08-05 | $19.90 | $19.90 | 247,400 | — | — |
| 2011-08-04 | $21.54 | $21.54 | 83,600 | — | — |
| 2011-08-03 | $23.76 | $23.76 | 46,100 | — | — |
| 2011-08-02 | $23.36 | $23.36 | 87,600 | — | — |
| 2011-08-01 | $23.84 | $23.84 | 98,300 | — | — |
| 2011-07-29 | $23.41 | $23.41 | 32,500 | — | — |
| 2011-07-28 | $22.77 | $22.77 | 31,200 | — | — |
| 2011-07-27 | $23.06 | $23.06 | 51,500 | — | — |
| 2011-07-26 | $23.91 | $23.91 | 52,400 | — | — |
| 2011-07-25 | $24.00 | $24.00 | 15,300 | — | — |
| 2011-07-22 | $24.13 | $24.13 | 25,200 | — | — |
| 2011-07-21 | $24.54 | $24.54 | 29,000 | — | — |
| 2011-07-20 | $24.20 | $24.20 | 19,000 | — | — |
| 2011-07-19 | $24.24 | $24.24 | 46,900 | — | — |
| 2011-07-18 | $23.93 | $23.93 | 25,300 | — | — |
| 2011-07-15 | $24.49 | $24.49 | 36,300 | — | — |
| 2011-07-14 | $24.62 | $24.62 | 28,900 | — | — |
| 2011-07-13 | $25.33 | $25.33 | 25,300 | — | — |
| 2011-07-12 | $25.24 | $25.24 | 30,400 | — | — |
| 2011-07-11 | $25.44 | $25.44 | 28,300 | — | — |
| 2011-07-08 | $25.53 | $25.53 | 63,700 | — | — |
| 2011-07-07 | $25.31 | $25.31 | 78,900 | — | — |
| 2011-07-06 | $24.75 | $24.75 | 47,600 | — | — |
| 2011-07-05 | $25.56 | $25.56 | 42,900 | — | — |
| 2011-07-01 | $25.31 | $25.31 | 55,400 | — | — |
| 2011-06-30 | $25.26 | $25.26 | 78,000 | — | — |
| 2011-06-29 | $24.36 | $24.36 | 20,600 | — | — |
| 2011-06-28 | $24.54 | $24.54 | 31,700 | — | — |
| 2011-06-27 | $24.10 | $24.10 | 60,900 | — | — |
| 2011-06-24 | $24.54 | $24.54 | 157,300 | — | — |
| 2011-06-23 | $25.05 | $25.05 | 54,300 | — | — |
| 2011-06-22 | $24.68 | $24.68 | 51,100 | — | — |
| 2011-06-21 | $24.82 | $24.82 | 48,900 | — | — |
| 2011-06-20 | $24.38 | $24.38 | 48,900 | — | — |
| 2011-06-17 | $24.22 | $24.22 | 70,900 | — | — |
| 2011-06-16 | $24.56 | $24.56 | 50,700 | — | — |
| 2011-06-15 | $24.83 | $24.83 | 55,400 | — | — |
| 2011-06-14 | $24.93 | $24.93 | 49,000 | — | — |
| 2011-06-13 | $24.54 | $24.54 | 37,400 | — | — |
| 2011-06-10 | $24.68 | $24.68 | 34,600 | — | — |
| 2011-06-09 | $24.95 | $24.95 | 17,400 | — | — |
| 2011-06-08 | $24.88 | $24.88 | 64,400 | — | — |
| 2011-06-07 | $24.84 | $24.84 | 30,300 | — | — |
| 2011-06-06 | $24.95 | $24.95 | 89,000 | — | — |
| 2011-06-03 | $24.35 | $24.35 | 58,000 | — | — |
| 2011-06-02 | $24.56 | $24.56 | 20,400 | — | — |
| 2011-06-01 | $24.64 | $24.64 | 55,000 | — | — |
| 2011-05-31 | $25.49 | $25.49 | 65,800 | — | — |
| 2011-05-27 | $25.01 | $25.01 | 30,300 | — | — |
| 2011-05-26 | $25.34 | $25.34 | 55,000 | — | — |
| 2011-05-25 | $25.66 | $25.66 | 32,500 | — | — |
| 2011-05-24 | $26.16 | $26.16 | 176,600 | — | — |
| 2011-05-23 | $24.71 | $24.71 | 146,300 | — | — |
| 2011-05-20 | $25.83 | $25.83 | 125,900 | — | — |
| 2011-05-19 | $26.24 | $26.24 | 26,500 | — | — |
| 2011-05-18 | $26.42 | $26.42 | 18,600 | — | — |
| 2011-05-17 | $26.05 | $26.05 | 26,900 | — | — |
| 2011-05-16 | $26.17 | $26.17 | 88,900 | — | — |
| 2011-05-13 | $26.32 | $26.32 | 37,000 | — | — |
| 2011-05-12 | $26.55 | $26.55 | 30,100 | — | — |
| 2011-05-11 | $26.25 | $26.25 | 68,400 | — | — |
| 2011-05-10 | $26.86 | $26.86 | 47,700 | — | — |
| 2011-05-09 | $26.04 | $26.04 | 31,000 | — | — |
| 2011-05-06 | $26.00 | $26.00 | 115,000 | — | — |
| 2011-05-05 | $26.83 | $26.83 | 45,000 | — | — |
| 2011-05-04 | $27.03 | $27.03 | 54,500 | — | — |
| 2011-05-03 | $27.22 | $27.22 | 30,000 | — | — |
| 2011-05-02 | $27.46 | $27.46 | 47,000 | — | — |
| 2011-04-29 | $27.69 | $27.69 | 51,000 | — | — |
| 2011-04-28 | $27.95 | $27.95 | 30,000 | — | — |
| 2011-04-27 | $28.15 | $28.15 | 44,000 | — | — |
| 2011-04-26 | $28.70 | $28.70 | 52,900 | — | — |
| 2011-04-25 | $28.50 | $28.50 | 85,600 | — | — |
| 2011-04-21 | $26.94 | $26.94 | 21,300 | — | — |
| 2011-04-20 | $27.32 | $27.32 | 51,700 | — | — |
| 2011-04-19 | $27.33 | $27.33 | 48,200 | — | — |
| 2011-04-18 | $27.60 | $27.60 | 40,600 | — | — |
| 2011-04-15 | $28.68 | $28.68 | 119,000 | — | — |
| 2011-04-14 | $28.59 | $28.59 | 16,800 | — | — |
| 2011-04-13 | $28.17 | $28.17 | 35,400 | — | — |
| 2011-04-12 | $27.71 | $27.71 | 83,000 | — | — |
| 2011-04-11 | $28.21 | $28.21 | 33,600 | — | — |
| 2011-04-08 | $28.11 | $28.11 | 19,900 | — | — |
| 2011-04-07 | $28.57 | $28.57 | 31,100 | — | — |
| 2011-04-06 | $29.29 | $29.29 | 12,200 | — | — |
| 2011-04-05 | $29.09 | $29.09 | 18,600 | — | — |
| 2011-04-04 | $28.98 | $28.98 | 41,400 | — | — |
| 2011-04-01 | $29.04 | $29.04 | 33,300 | — | — |
| 2011-03-31 | $29.56 | $29.56 | 27,800 | — | — |
| 2011-03-30 | $29.33 | $29.33 | 28,900 | — | — |
| 2011-03-29 | $28.91 | $28.91 | 20,800 | — | — |
| 2011-03-28 | $28.79 | $28.79 | 51,500 | — | — |
| 2011-03-25 | $29.25 | $29.25 | 22,600 | — | — |
| 2011-03-24 | $28.93 | $28.93 | 42,300 | — | — |
| 2011-03-23 | $28.44 | $28.44 | 42,800 | — | — |
| 2011-03-22 | $27.96 | $27.96 | 15,900 | — | — |
| 2011-03-21 | $27.98 | $27.98 | 37,300 | — | — |
| 2011-03-18 | $27.46 | $27.46 | 68,200 | — | — |
| 2011-03-17 | $27.20 | $27.20 | 53,600 | — | — |
| 2011-03-16 | $26.20 | $26.20 | 46,700 | — | — |
| 2011-03-15 | $26.36 | $26.36 | 38,600 | — | — |
| 2011-03-14 | $26.55 | $26.55 | 99,200 | — | — |
| 2011-03-11 | $26.49 | $26.49 | 38,400 | — | — |
| 2011-03-10 | $26.51 | $26.51 | 100,700 | — | — |
| 2011-03-09 | $27.49 | $27.49 | 26,100 | — | — |
| 2011-03-08 | $28.18 | $28.18 | 68,600 | — | — |
| 2011-03-07 | $27.01 | $27.01 | 75,300 | — | — |
| 2011-03-04 | $27.37 | $27.37 | 123,500 | — | — |
| 2011-03-03 | $27.99 | $27.99 | 31,000 | — | — |
| 2011-03-02 | $27.25 | $27.25 | 38,700 | — | — |
| 2011-03-01 | $27.03 | $27.03 | 149,800 | — | — |
| 2011-02-28 | $27.25 | $27.25 | 90,500 | — | — |
| 2011-02-25 | $28.42 | $28.42 | 204,500 | — | — |
| 2011-02-24 | $27.48 | $27.48 | 62,500 | — | — |
| 2011-02-23 | $26.30 | $26.30 | 40,500 | — | — |
| 2011-02-22 | $26.30 | $26.30 | 54,700 | — | — |
| 2011-02-18 | $26.53 | $26.53 | 44,100 | — | — |
| 2011-02-17 | $25.96 | $25.96 | 20,500 | — | — |
| 2011-02-16 | $25.78 | $25.78 | 26,100 | — | — |
| 2011-02-15 | $25.57 | $25.57 | 71,100 | — | — |
| 2011-02-14 | $26.42 | $26.42 | 10,400 | — | — |
| 2011-02-11 | $26.56 | $26.56 | 46,600 | — | — |
| 2011-02-10 | $26.00 | $26.00 | 41,800 | — | — |
| 2011-02-09 | $26.24 | $26.24 | 18,300 | — | — |
| 2011-02-08 | $26.51 | $26.51 | 33,200 | — | — |
| 2011-02-07 | $26.69 | $26.69 | 16,600 | — | — |
| 2011-02-04 | $26.61 | $26.61 | 56,700 | — | — |
| 2011-02-03 | $26.76 | $26.76 | 34,400 | — | — |
| 2011-02-02 | $27.16 | $27.16 | 66,500 | — | — |
| 2011-02-01 | $27.01 | $27.01 | 32,100 | — | — |
| 2011-01-31 | $26.33 | $26.33 | 47,300 | — | — |
| 2011-01-28 | $26.78 | $26.78 | 54,400 | — | — |
| 2011-01-27 | $27.30 | $27.30 | 161,500 | — | — |
| 2011-01-26 | $27.72 | $27.72 | 70,400 | — | — |
| 2011-01-25 | $26.31 | $26.31 | 33,300 | — | — |
| 2011-01-24 | $27.08 | $27.08 | 44,500 | — | — |
| 2011-01-21 | $26.85 | $26.85 | 50,800 | — | — |
| 2011-01-20 | $26.53 | $26.53 | 76,000 | — | — |
| 2011-01-19 | $26.04 | $26.04 | 163,200 | — | — |
| 2011-01-18 | $25.93 | $25.93 | 33,800 | — | — |
| 2011-01-14 | $26.07 | $26.07 | 84,500 | — | — |
| 2011-01-13 | $26.79 | $26.79 | 24,000 | — | — |
| 2011-01-12 | $27.09 | $27.09 | 46,500 | — | — |
| 2011-01-11 | $27.12 | $27.12 | 21,000 | — | — |
| 2011-01-10 | $27.06 | $27.06 | 94,200 | — | — |
| 2011-01-07 | $27.08 | $27.08 | 43,900 | — | — |
| 2011-01-06 | $28.03 | $28.03 | 29,800 | — | — |
| 2011-01-05 | $28.75 | $28.75 | 24,600 | — | — |
| 2011-01-04 | $29.02 | $29.02 | 35,400 | — | — |
| 2011-01-03 | $28.90 | $28.90 | 41,100 | — | — |