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
- 1999-05-03 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 | $17.64 | $25.51 | 24,700 | — | — |
| 2011-12-29 | $17.55 | $25.38 | 8,800 | — | — |
| 2011-12-28 | $17.26 | $24.96 | 14,200 | — | — |
| 2011-12-27 | $17.47 | $25.07 | 15,000 | — | — |
| 2011-12-23 | $17.51 | $25.13 | 16,600 | — | — |
| 2011-12-22 | $17.58 | $25.23 | 8,900 | — | — |
| 2011-12-21 | $17.55 | $25.19 | 16,400 | — | — |
| 2011-12-20 | $17.44 | $25.03 | 38,200 | — | — |
| 2011-12-19 | $17.02 | $24.43 | 20,400 | — | — |
| 2011-12-16 | $17.28 | $24.80 | 59,100 | — | — |
| 2011-12-15 | $17.27 | $24.79 | 22,900 | — | — |
| 2011-12-14 | $17.52 | $25.14 | 25,800 | — | — |
| 2011-12-13 | $16.96 | $24.34 | 22,100 | — | — |
| 2011-12-12 | $17.08 | $24.51 | 21,800 | — | — |
| 2011-12-09 | $17.43 | $25.02 | 24,000 | — | — |
| 2011-12-08 | $16.87 | $24.21 | 28,300 | — | — |
| 2011-12-07 | $17.15 | $24.61 | 38,200 | — | — |
| 2011-12-06 | $17.80 | $25.55 | 21,700 | — | — |
| 2011-12-05 | $17.84 | $25.60 | 27,900 | — | — |
| 2011-12-02 | $17.56 | $25.20 | 17,500 | — | — |
| 2011-12-01 | $17.31 | $24.84 | 29,500 | — | — |
| 2011-11-30 | $17.93 | $25.73 | 63,800 | — | — |
| 2011-11-29 | $17.29 | $24.81 | 20,800 | — | — |
| 2011-11-28 | $17.06 | $24.48 | 29,200 | — | — |
| 2011-11-25 | $16.53 | $23.72 | 15,900 | — | — |
| 2011-11-23 | $16.55 | $23.75 | 31,600 | — | — |
| 2011-11-22 | $16.80 | $24.11 | 18,100 | — | — |
| 2011-11-21 | $16.93 | $24.30 | 14,500 | — | — |
| 2011-11-18 | $17.11 | $24.56 | 18,800 | — | — |
| 2011-11-17 | $16.84 | $24.17 | 24,100 | — | — |
| 2011-11-16 | $17.02 | $24.43 | 16,500 | — | — |
| 2011-11-15 | $17.25 | $24.76 | 17,500 | — | — |
| 2011-11-14 | $16.89 | $24.24 | 21,300 | — | — |
| 2011-11-11 | $17.04 | $24.46 | 25,300 | — | — |
| 2011-11-10 | $16.78 | $24.08 | 24,200 | — | — |
| 2011-11-09 | $16.62 | $23.85 | 43,500 | — | — |
| 2011-11-08 | $17.39 | $24.96 | 33,600 | — | — |
| 2011-11-07 | $16.97 | $24.35 | 14,600 | — | — |
| 2011-11-04 | $17.04 | $24.46 | 21,600 | — | — |
| 2011-11-03 | $17.52 | $25.14 | 32,700 | — | — |
| 2011-11-02 | $16.98 | $24.37 | 22,800 | — | — |
| 2011-11-01 | $16.50 | $23.68 | 38,100 | — | — |
| 2011-10-31 | $17.00 | $24.40 | 20,900 | — | — |
| 2011-10-28 | $17.30 | $24.83 | 39,600 | — | — |
| 2011-10-27 | $18.00 | $25.83 | 65,700 | — | — |
| 2011-10-26 | $17.09 | $24.53 | 33,900 | — | — |
| 2011-10-25 | $16.74 | $24.02 | 26,400 | — | — |
| 2011-10-24 | $17.14 | $24.60 | 28,600 | — | — |
| 2011-10-21 | $16.73 | $24.01 | 40,100 | — | — |
| 2011-10-20 | $16.67 | $23.92 | 37,500 | — | — |
| 2011-10-19 | $16.55 | $23.75 | 22,400 | — | — |
| 2011-10-18 | $16.87 | $24.21 | 33,400 | — | — |
| 2011-10-17 | $16.44 | $23.59 | 44,000 | — | — |
| 2011-10-14 | $16.83 | $24.15 | 22,700 | — | — |
| 2011-10-13 | $16.76 | $24.05 | 25,400 | — | — |
| 2011-10-12 | $16.64 | $23.88 | 25,800 | — | — |
| 2011-10-11 | $16.40 | $23.54 | 41,100 | — | — |
| 2011-10-10 | $16.72 | $24.00 | 36,600 | — | — |
| 2011-10-07 | $16.25 | $23.32 | 34,400 | — | — |
| 2011-10-06 | $16.76 | $24.05 | 31,500 | — | — |
| 2011-10-05 | $16.68 | $23.94 | 20,800 | — | — |
| 2011-10-04 | $16.74 | $24.02 | 81,400 | — | — |
| 2011-10-03 | $16.00 | $22.96 | 43,000 | — | — |
| 2011-09-30 | $16.18 | $23.22 | 28,900 | — | — |
| 2011-09-29 | $16.16 | $23.19 | 22,400 | — | — |
| 2011-09-28 | $16.06 | $23.05 | 32,400 | — | — |
| 2011-09-27 | $16.65 | $23.71 | 42,500 | — | — |
| 2011-09-26 | $16.59 | $23.62 | 20,900 | — | — |
| 2011-09-23 | $16.64 | $23.69 | 18,900 | — | — |
| 2011-09-22 | $16.25 | $23.14 | 59,100 | — | — |
| 2011-09-21 | $16.50 | $23.49 | 33,000 | — | — |
| 2011-09-20 | $16.51 | $23.51 | 25,200 | — | — |
| 2011-09-19 | $16.73 | $23.82 | 15,100 | — | — |
| 2011-09-16 | $17.04 | $24.26 | 48,600 | — | — |
| 2011-09-15 | $17.02 | $24.23 | 11,000 | — | — |
| 2011-09-14 | $16.92 | $24.09 | 27,700 | — | — |
| 2011-09-13 | $16.76 | $23.86 | 20,900 | — | — |
| 2011-09-12 | $16.73 | $23.82 | 22,200 | — | — |
| 2011-09-09 | $16.55 | $23.57 | 32,800 | — | — |
| 2011-09-08 | $16.77 | $23.88 | 23,500 | — | — |
| 2011-09-07 | $17.12 | $24.38 | 36,000 | — | — |
| 2011-09-06 | $16.88 | $24.04 | 35,300 | — | — |
| 2011-09-02 | $16.90 | $24.06 | 41,100 | — | — |
| 2011-09-01 | $17.32 | $24.66 | 28,100 | — | — |
| 2011-08-31 | $17.83 | $25.39 | 33,600 | — | — |
| 2011-08-30 | $18.00 | $25.63 | 19,800 | — | — |
| 2011-08-29 | $18.04 | $25.69 | 47,700 | — | — |
| 2011-08-26 | $17.98 | $25.60 | 51,300 | — | — |
| 2011-08-25 | $17.35 | $24.70 | 44,400 | — | — |
| 2011-08-24 | $17.88 | $25.46 | 51,600 | — | — |
| 2011-08-23 | $17.60 | $25.06 | 43,000 | — | — |
| 2011-08-22 | $16.90 | $24.06 | 17,500 | — | — |
| 2011-08-19 | $16.92 | $24.09 | 39,000 | — | — |
| 2011-08-18 | $16.80 | $23.92 | 51,200 | — | — |
| 2011-08-17 | $17.02 | $24.23 | 20,300 | — | — |
| 2011-08-16 | $17.07 | $24.31 | 26,700 | — | — |
| 2011-08-15 | $17.32 | $24.66 | 11,300 | — | — |
| 2011-08-12 | $17.10 | $24.35 | 41,200 | — | — |
| 2011-08-11 | $17.51 | $24.93 | 45,300 | — | — |
| 2011-08-10 | $16.85 | $23.99 | 45,900 | — | — |
| 2011-08-09 | $17.29 | $24.62 | 56,800 | — | — |
| 2011-08-08 | $16.17 | $23.02 | 60,000 | — | — |
| 2011-08-05 | $16.69 | $23.76 | 24,700 | — | — |
| 2011-08-04 | $16.50 | $23.49 | 37,000 | — | — |
| 2011-08-03 | $16.98 | $24.18 | 22,600 | — | — |
| 2011-08-02 | $16.62 | $23.66 | 33,500 | — | — |
| 2011-08-01 | $17.02 | $24.23 | 33,500 | — | — |
| 2011-07-29 | $17.04 | $24.26 | 19,000 | — | — |
| 2011-07-28 | $17.12 | $24.38 | 27,200 | — | — |
| 2011-07-27 | $17.01 | $24.22 | 37,100 | — | — |
| 2011-07-26 | $17.12 | $24.38 | 41,000 | — | — |
| 2011-07-25 | $17.54 | $24.97 | 24,900 | — | — |
| 2011-07-22 | $17.71 | $25.22 | 13,700 | — | — |
| 2011-07-21 | $17.92 | $25.52 | 28,300 | — | — |
| 2011-07-20 | $17.48 | $24.89 | 19,600 | — | — |
| 2011-07-19 | $17.69 | $25.19 | 27,100 | — | — |
| 2011-07-18 | $17.34 | $24.69 | 25,500 | — | — |
| 2011-07-15 | $17.34 | $24.69 | 60,400 | — | — |
| 2011-07-14 | $17.31 | $24.65 | 15,100 | — | — |
| 2011-07-13 | $17.50 | $24.92 | 29,800 | — | — |
| 2011-07-12 | $17.36 | $24.72 | 25,800 | — | — |
| 2011-07-11 | $17.13 | $24.39 | 17,700 | — | — |
| 2011-07-08 | $17.11 | $24.36 | 27,500 | — | — |
| 2011-07-07 | $17.00 | $24.21 | 22,100 | — | — |
| 2011-07-06 | $16.80 | $23.92 | 22,500 | — | — |
| 2011-07-05 | $16.74 | $23.84 | 43,300 | — | — |
| 2011-07-01 | $16.61 | $23.65 | 23,800 | — | — |
| 2011-06-30 | $16.55 | $23.57 | 27,000 | — | — |
| 2011-06-29 | $16.49 | $23.48 | 15,400 | — | — |
| 2011-06-28 | $16.60 | $23.64 | 32,600 | — | — |
| 2011-06-27 | $16.56 | $23.39 | 52,700 | — | — |
| 2011-06-24 | $16.46 | $23.25 | 332,900 | — | — |
| 2011-06-23 | $17.14 | $24.21 | 9,800 | — | — |
| 2011-06-22 | $17.06 | $24.10 | 21,000 | — | — |
| 2011-06-21 | $17.23 | $24.34 | 31,400 | — | — |
| 2011-06-20 | $17.21 | $24.31 | 22,100 | — | — |
| 2011-06-17 | $16.79 | $23.72 | 43,800 | — | — |
| 2011-06-16 | $16.68 | $23.56 | 23,300 | — | — |
| 2011-06-15 | $16.62 | $23.48 | 21,300 | — | — |
| 2011-06-14 | $16.92 | $23.90 | 29,600 | — | — |
| 2011-06-13 | $16.58 | $23.42 | 17,700 | — | — |
| 2011-06-10 | $16.57 | $23.41 | 23,900 | — | — |
| 2011-06-09 | $16.71 | $23.60 | 29,100 | — | — |
| 2011-06-08 | $16.69 | $23.58 | 24,300 | — | — |
| 2011-06-07 | $16.65 | $23.52 | 14,000 | — | — |
| 2011-06-06 | $16.51 | $23.32 | 31,500 | — | — |
| 2011-06-03 | $16.61 | $23.46 | 21,000 | — | — |
| 2011-06-02 | $16.77 | $23.69 | 18,700 | — | — |
| 2011-06-01 | $16.56 | $23.39 | 22,000 | — | — |
| 2011-05-31 | $17.59 | $24.85 | 24,900 | — | — |
| 2011-05-27 | $17.31 | $24.45 | 6,000 | — | — |
| 2011-05-26 | $17.30 | $24.44 | 12,800 | — | — |
| 2011-05-25 | $16.99 | $24.00 | 8,700 | — | — |
| 2011-05-24 | $16.63 | $23.49 | 31,100 | — | — |
| 2011-05-23 | $16.64 | $23.51 | 17,500 | — | — |
| 2011-05-20 | $16.67 | $23.55 | 23,900 | — | — |
| 2011-05-19 | $16.79 | $23.72 | 10,600 | — | — |
| 2011-05-18 | $16.76 | $23.68 | 17,800 | — | — |
| 2011-05-17 | $16.50 | $23.31 | 21,100 | — | — |
| 2011-05-16 | $16.58 | $23.42 | 33,100 | — | — |
| 2011-05-13 | $17.08 | $24.13 | 23,000 | — | — |
| 2011-05-12 | $17.34 | $24.49 | 13,400 | — | — |
| 2011-05-11 | $17.07 | $24.11 | 8,000 | — | — |
| 2011-05-10 | $17.37 | $24.54 | 10,000 | — | — |
| 2011-05-09 | $17.07 | $24.11 | 24,000 | — | — |
| 2011-05-06 | $16.76 | $23.68 | 14,000 | — | — |
| 2011-05-05 | $16.83 | $23.77 | 21,800 | — | — |
| 2011-05-04 | $17.13 | $24.20 | 31,400 | — | — |
| 2011-05-03 | $16.76 | $23.68 | 11,000 | — | — |
| 2011-05-02 | $17.21 | $24.31 | 14,000 | — | — |
| 2011-04-29 | $17.46 | $24.66 | 19,000 | — | — |
| 2011-04-28 | $17.50 | $24.72 | 9,900 | — | — |
| 2011-04-27 | $17.28 | $24.41 | 12,000 | — | — |
| 2011-04-26 | $17.37 | $24.54 | 14,700 | — | — |
| 2011-04-25 | $17.31 | $24.45 | 13,900 | — | — |
| 2011-04-21 | $17.31 | $24.45 | 16,600 | — | — |
| 2011-04-20 | $17.32 | $24.47 | 38,000 | — | — |
| 2011-04-19 | $17.17 | $24.25 | 17,400 | — | — |
| 2011-04-18 | $17.19 | $24.28 | 23,200 | — | — |
| 2011-04-15 | $17.26 | $24.38 | 31,000 | — | — |
| 2011-04-14 | $16.86 | $23.82 | 7,200 | — | — |
| 2011-04-13 | $16.84 | $23.79 | 29,700 | — | — |
| 2011-04-12 | $16.52 | $23.34 | 22,100 | — | — |
| 2011-04-11 | $16.66 | $23.53 | 17,500 | — | — |
| 2011-04-08 | $17.00 | $24.01 | 8,900 | — | — |
| 2011-04-07 | $17.45 | $24.65 | 5,800 | — | — |
| 2011-04-06 | $17.52 | $24.75 | 6,400 | — | — |
| 2011-04-05 | $17.34 | $24.49 | 20,800 | — | — |
| 2011-04-04 | $17.44 | $24.64 | 20,500 | — | — |
| 2011-04-01 | $17.27 | $24.40 | 19,000 | — | — |
| 2011-03-31 | $17.41 | $24.59 | 16,800 | — | — |
| 2011-03-30 | $17.15 | $24.23 | 14,800 | — | — |
| 2011-03-29 | $17.03 | $24.06 | 10,500 | — | — |
| 2011-03-28 | $16.77 | $23.69 | 26,700 | — | — |
| 2011-03-25 | $16.62 | $23.48 | 31,200 | — | — |
| 2011-03-24 | $16.95 | $23.94 | 9,500 | — | — |
| 2011-03-23 | $16.98 | $23.99 | 7,700 | — | — |
| 2011-03-22 | $16.81 | $23.75 | 18,100 | — | — |
| 2011-03-21 | $16.89 | $23.86 | 24,900 | — | — |
| 2011-03-18 | $16.31 | $23.04 | 65,600 | — | — |
| 2011-03-17 | $16.13 | $22.79 | 17,600 | — | — |
| 2011-03-16 | $16.13 | $22.79 | 25,100 | — | — |
| 2011-03-15 | $15.88 | $22.43 | 35,900 | — | — |
| 2011-03-14 | $16.08 | $22.71 | 17,600 | — | — |
| 2011-03-11 | $16.35 | $23.10 | 36,300 | — | — |
| 2011-03-10 | $16.44 | $23.22 | 38,100 | — | — |
| 2011-03-09 | $16.89 | $23.86 | 43,700 | — | — |
| 2011-03-08 | $16.38 | $23.14 | 18,600 | — | — |
| 2011-03-07 | $15.90 | $22.46 | 29,500 | — | — |
| 2011-03-04 | $16.27 | $22.98 | 15,800 | — | — |
| 2011-03-03 | $16.55 | $23.38 | 17,800 | — | — |
| 2011-03-02 | $16.16 | $22.83 | 40,000 | — | — |
| 2011-03-01 | $16.17 | $22.84 | 35,400 | — | — |
| 2011-02-28 | $16.97 | $23.97 | 21,200 | — | — |
| 2011-02-25 | $17.00 | $24.01 | 18,100 | — | — |
| 2011-02-24 | $16.98 | $23.99 | 21,300 | — | — |
| 2011-02-23 | $16.97 | $23.79 | 13,400 | — | — |
| 2011-02-22 | $16.86 | $23.63 | 26,600 | — | — |
| 2011-02-18 | $17.28 | $24.22 | 36,700 | — | — |
| 2011-02-17 | $17.24 | $24.17 | 13,100 | — | — |
| 2011-02-16 | $17.13 | $24.01 | 16,300 | — | — |
| 2011-02-15 | $17.00 | $23.83 | 13,800 | — | — |
| 2011-02-14 | $17.26 | $24.19 | 11,400 | — | — |
| 2011-02-11 | $17.20 | $24.11 | 10,900 | — | — |
| 2011-02-10 | $17.04 | $23.89 | 35,800 | — | — |
| 2011-02-09 | $17.26 | $24.19 | 20,800 | — | — |
| 2011-02-08 | $17.27 | $24.21 | 24,600 | — | — |
| 2011-02-07 | $17.09 | $23.96 | 15,000 | — | — |
| 2011-02-04 | $16.72 | $23.44 | 23,200 | — | — |
| 2011-02-03 | $16.98 | $23.80 | 10,000 | — | — |
| 2011-02-02 | $17.02 | $23.86 | 10,800 | — | — |
| 2011-02-01 | $17.24 | $24.17 | 22,700 | — | — |
| 2011-01-31 | $16.87 | $23.65 | 43,300 | — | — |
| 2011-01-28 | $16.09 | $22.55 | 32,700 | — | — |
| 2011-01-27 | $16.87 | $23.65 | 21,300 | — | — |
| 2011-01-26 | $17.00 | $23.83 | 21,500 | — | — |
| 2011-01-25 | $16.69 | $23.39 | 24,200 | — | — |
| 2011-01-24 | $16.26 | $22.79 | 21,500 | — | — |
| 2011-01-21 | $16.11 | $22.58 | 27,800 | — | — |
| 2011-01-20 | $16.26 | $22.79 | 20,500 | — | — |
| 2011-01-19 | $16.45 | $23.06 | 25,300 | — | — |
| 2011-01-18 | $16.97 | $23.79 | 14,300 | — | — |
| 2011-01-14 | $16.80 | $23.55 | 29,200 | — | — |
| 2011-01-13 | $16.76 | $23.49 | 14,700 | — | — |
| 2011-01-12 | $16.74 | $23.46 | 28,100 | — | — |
| 2011-01-11 | $16.84 | $23.60 | 22,400 | — | — |
| 2011-01-10 | $16.62 | $23.30 | 12,800 | — | — |
| 2011-01-07 | $16.38 | $22.96 | 21,200 | — | — |
| 2011-01-06 | $16.44 | $23.04 | 17,400 | — | — |
| 2011-01-05 | $16.63 | $23.31 | 23,600 | — | — |
| 2011-01-04 | $16.76 | $23.49 | 18,800 | — | — |
| 2011-01-03 | $17.42 | $24.42 | 20,400 | — | — |