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
- 2004-06-01 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 | $14.81 | $14.81 | 64,200 | — | — |
| 2011-12-29 | $14.91 | $14.91 | 66,900 | — | — |
| 2011-12-28 | $14.74 | $14.74 | 44,400 | — | — |
| 2011-12-27 | $15.02 | $15.02 | 34,900 | — | — |
| 2011-12-23 | $14.98 | $14.98 | 34,200 | — | — |
| 2011-12-22 | $15.26 | $15.26 | 55,000 | — | — |
| 2011-12-21 | $15.06 | $15.06 | 71,200 | — | — |
| 2011-12-20 | $14.98 | $14.98 | 107,300 | — | — |
| 2011-12-19 | $14.22 | $14.22 | 74,900 | — | — |
| 2011-12-16 | $14.47 | $14.47 | 108,200 | — | — |
| 2011-12-15 | $14.78 | $14.78 | 93,500 | — | — |
| 2011-12-14 | $14.72 | $14.72 | 108,100 | — | — |
| 2011-12-13 | $14.43 | $14.43 | 69,000 | — | — |
| 2011-12-12 | $14.92 | $14.92 | 63,900 | — | — |
| 2011-12-09 | $14.78 | $14.78 | 67,000 | — | — |
| 2011-12-08 | $14.39 | $14.39 | 77,100 | — | — |
| 2011-12-07 | $14.94 | $14.94 | 51,800 | — | — |
| 2011-12-06 | $14.95 | $14.95 | 63,800 | — | — |
| 2011-12-05 | $15.00 | $15.00 | 63,700 | — | — |
| 2011-12-02 | $14.80 | $14.80 | 79,500 | — | — |
| 2011-12-01 | $14.88 | $14.88 | 97,400 | — | — |
| 2011-11-30 | $15.12 | $15.12 | 199,700 | — | — |
| 2011-11-29 | $13.92 | $13.92 | 52,100 | — | — |
| 2011-11-28 | $14.12 | $14.12 | 90,700 | — | — |
| 2011-11-25 | $13.42 | $13.42 | 56,000 | — | — |
| 2011-11-23 | $13.27 | $13.27 | 57,700 | — | — |
| 2011-11-22 | $13.77 | $13.77 | 45,600 | — | — |
| 2011-11-21 | $13.73 | $13.73 | 84,900 | — | — |
| 2011-11-18 | $14.20 | $14.20 | 64,200 | — | — |
| 2011-11-17 | $14.00 | $14.00 | 88,300 | — | — |
| 2011-11-16 | $13.87 | $13.87 | 127,900 | — | — |
| 2011-11-15 | $14.41 | $14.41 | 155,000 | — | — |
| 2011-11-14 | $14.51 | $14.51 | 160,600 | — | — |
| 2011-11-11 | $15.18 | $15.18 | 51,500 | — | — |
| 2011-11-10 | $14.71 | $14.71 | 42,600 | — | — |
| 2011-11-09 | $14.55 | $14.55 | 94,200 | — | — |
| 2011-11-08 | $15.34 | $15.34 | 60,300 | — | — |
| 2011-11-07 | $14.91 | $14.91 | 85,800 | — | — |
| 2011-11-04 | $15.03 | $15.03 | 62,800 | — | — |
| 2011-11-03 | $15.08 | $15.08 | 100,300 | — | — |
| 2011-11-02 | $15.00 | $15.00 | 112,300 | — | — |
| 2011-11-01 | $14.67 | $14.67 | 204,100 | — | — |
| 2011-10-31 | $15.41 | $15.41 | 80,200 | — | — |
| 2011-10-28 | $15.91 | $15.91 | 115,800 | — | — |
| 2011-10-27 | $16.16 | $16.16 | 221,400 | — | — |
| 2011-10-26 | $15.69 | $15.69 | 95,400 | — | — |
| 2011-10-25 | $15.26 | $15.26 | 96,900 | — | — |
| 2011-10-24 | $15.71 | $15.71 | 481,100 | — | — |
| 2011-10-21 | $15.42 | $15.42 | 103,100 | — | — |
| 2011-10-20 | $15.07 | $15.07 | 52,800 | — | — |
| 2011-10-19 | $15.22 | $15.22 | 92,700 | — | — |
| 2011-10-18 | $15.50 | $15.50 | 147,000 | — | — |
| 2011-10-17 | $14.83 | $14.83 | 161,100 | — | — |
| 2011-10-14 | $15.47 | $15.47 | 95,600 | — | — |
| 2011-10-13 | $15.01 | $15.01 | 133,700 | — | — |
| 2011-10-12 | $14.94 | $14.94 | 144,000 | — | — |
| 2011-10-11 | $14.62 | $14.62 | 127,600 | — | — |
| 2011-10-10 | $14.44 | $14.44 | 133,600 | — | — |
| 2011-10-07 | $13.91 | $13.91 | 164,900 | — | — |
| 2011-10-06 | $14.27 | $14.27 | 141,600 | — | — |
| 2011-10-05 | $13.80 | $13.80 | 68,300 | — | — |
| 2011-10-04 | $13.88 | $13.88 | 160,700 | — | — |
| 2011-10-03 | $13.00 | $13.00 | 274,400 | — | — |
| 2011-09-30 | $13.14 | $13.14 | 138,300 | — | — |
| 2011-09-29 | $13.50 | $13.50 | 116,300 | — | — |
| 2011-09-28 | $13.47 | $13.47 | 103,700 | — | — |
| 2011-09-27 | $13.97 | $13.97 | 110,300 | — | — |
| 2011-09-26 | $13.40 | $13.40 | 77,500 | — | — |
| 2011-09-23 | $12.81 | $12.81 | 643,300 | — | — |
| 2011-09-22 | $12.99 | $12.99 | 525,400 | — | — |
| 2011-09-21 | $13.01 | $13.01 | 119,500 | — | — |
| 2011-09-20 | $13.30 | $13.30 | 81,000 | — | — |
| 2011-09-19 | $13.52 | $13.52 | 41,700 | — | — |
| 2011-09-16 | $13.92 | $13.92 | 110,800 | — | — |
| 2011-09-15 | $14.03 | $14.03 | 62,000 | — | — |
| 2011-09-14 | $14.02 | $14.02 | 58,100 | — | — |
| 2011-09-13 | $13.80 | $13.80 | 50,200 | — | — |
| 2011-09-12 | $13.42 | $13.42 | 75,700 | — | — |
| 2011-09-09 | $13.49 | $13.49 | 91,400 | — | — |
| 2011-09-08 | $13.92 | $13.92 | 125,700 | — | — |
| 2011-09-07 | $13.92 | $13.92 | 121,000 | — | — |
| 2011-09-06 | $13.49 | $13.49 | 72,900 | — | — |
| 2011-09-02 | $13.53 | $13.53 | 89,500 | — | — |
| 2011-09-01 | $14.28 | $14.28 | 96,800 | — | — |
| 2011-08-31 | $14.40 | $14.40 | 130,400 | — | — |
| 2011-08-30 | $14.17 | $14.17 | 153,500 | — | — |
| 2011-08-29 | $14.26 | $14.26 | 53,000 | — | — |
| 2011-08-26 | $13.70 | $13.70 | 72,300 | — | — |
| 2011-08-25 | $13.45 | $13.45 | 73,400 | — | — |
| 2011-08-24 | $13.99 | $13.99 | 71,300 | — | — |
| 2011-08-23 | $14.17 | $14.17 | 96,400 | — | — |
| 2011-08-22 | $13.39 | $13.39 | 55,800 | — | — |
| 2011-08-19 | $13.44 | $13.44 | 71,600 | — | — |
| 2011-08-18 | $13.65 | $13.65 | 162,800 | — | — |
| 2011-08-17 | $14.05 | $14.05 | 73,200 | — | — |
| 2011-08-16 | $14.11 | $14.11 | 87,300 | — | — |
| 2011-08-15 | $14.11 | $14.11 | 71,800 | — | — |
| 2011-08-12 | $13.92 | $13.92 | 152,700 | — | — |
| 2011-08-11 | $14.02 | $14.02 | 214,000 | — | — |
| 2011-08-10 | $13.67 | $13.67 | 493,300 | — | — |
| 2011-08-09 | $14.30 | $14.30 | 242,300 | — | — |
| 2011-08-08 | $13.65 | $13.65 | 327,400 | — | — |
| 2011-08-05 | $13.84 | $13.84 | 202,000 | — | — |
| 2011-08-04 | $13.60 | $13.60 | 186,200 | — | — |
| 2011-08-03 | $13.53 | $13.53 | 237,700 | — | — |
| 2011-08-02 | $13.44 | $13.44 | 153,600 | — | — |
| 2011-08-01 | $13.56 | $13.56 | 219,200 | — | — |
| 2011-07-29 | $13.83 | $13.83 | 165,600 | — | — |
| 2011-07-28 | $14.02 | $14.02 | 125,900 | — | — |
| 2011-07-27 | $13.64 | $13.64 | 159,500 | — | — |
| 2011-07-26 | $14.04 | $14.04 | 105,900 | — | — |
| 2011-07-25 | $14.24 | $14.24 | 89,800 | — | — |
| 2011-07-22 | $14.71 | $14.71 | 40,800 | — | — |
| 2011-07-21 | $15.03 | $15.03 | 88,800 | — | — |
| 2011-07-20 | $14.63 | $14.63 | 86,200 | — | — |
| 2011-07-19 | $14.92 | $14.92 | 104,600 | — | — |
| 2011-07-18 | $14.57 | $14.57 | 295,000 | — | — |
| 2011-07-15 | $15.44 | $15.44 | 649,800 | — | — |
| 2011-07-14 | $14.01 | $14.01 | 98,700 | — | — |
| 2011-07-13 | $14.44 | $14.44 | 84,100 | — | — |
| 2011-07-12 | $14.06 | $14.06 | 102,500 | — | — |
| 2011-07-11 | $14.29 | $14.29 | 96,400 | — | — |
| 2011-07-08 | $14.52 | $14.52 | 48,800 | — | — |
| 2011-07-07 | $14.48 | $14.48 | 71,100 | — | — |
| 2011-07-06 | $14.13 | $14.13 | 53,100 | — | — |
| 2011-07-05 | $14.20 | $14.20 | 46,700 | — | — |
| 2011-07-01 | $14.27 | $14.27 | 71,200 | — | — |
| 2011-06-30 | $14.23 | $14.23 | 73,000 | — | — |
| 2011-06-29 | $13.88 | $13.88 | 95,100 | — | — |
| 2011-06-28 | $14.04 | $14.04 | 59,500 | — | — |
| 2011-06-27 | $13.77 | $13.77 | 55,400 | — | — |
| 2011-06-24 | $13.54 | $13.54 | 220,600 | — | — |
| 2011-06-23 | $13.68 | $13.68 | 84,400 | — | — |
| 2011-06-22 | $13.56 | $13.56 | 845,600 | — | — |
| 2011-06-21 | $13.61 | $13.61 | 90,500 | — | — |
| 2011-06-20 | $13.38 | $13.38 | 85,100 | — | — |
| 2011-06-17 | $13.06 | $13.06 | 324,000 | — | — |
| 2011-06-16 | $13.09 | $13.09 | 313,100 | — | — |
| 2011-06-15 | $13.11 | $13.11 | 153,100 | — | — |
| 2011-06-14 | $13.67 | $13.67 | 913,500 | — | — |
| 2011-06-13 | $14.57 | $14.57 | 45,100 | — | — |
| 2011-06-10 | $14.71 | $14.71 | 94,600 | — | — |
| 2011-06-09 | $15.17 | $15.17 | 36,200 | — | — |
| 2011-06-08 | $15.20 | $15.20 | 45,800 | — | — |
| 2011-06-07 | $15.39 | $15.39 | 42,100 | — | — |
| 2011-06-06 | $15.31 | $15.31 | 52,800 | — | — |
| 2011-06-03 | $15.42 | $15.42 | 92,400 | — | — |
| 2011-06-02 | $15.51 | $15.51 | 62,000 | — | — |
| 2011-06-01 | $15.51 | $15.51 | 85,600 | — | — |
| 2011-05-31 | $15.70 | $15.70 | 116,500 | — | — |
| 2011-05-27 | $15.37 | $15.37 | 22,000 | — | — |
| 2011-05-26 | $15.36 | $15.36 | 62,300 | — | — |
| 2011-05-25 | $15.47 | $15.47 | 53,200 | — | — |
| 2011-05-24 | $15.64 | $15.64 | 96,000 | — | — |
| 2011-05-23 | $15.63 | $15.63 | 45,100 | — | — |
| 2011-05-20 | $15.80 | $15.80 | 50,600 | — | — |
| 2011-05-19 | $16.00 | $16.00 | 47,900 | — | — |
| 2011-05-18 | $15.94 | $15.94 | 42,400 | — | — |
| 2011-05-17 | $15.57 | $15.57 | 79,800 | — | — |
| 2011-05-16 | $15.45 | $15.45 | 56,000 | — | — |
| 2011-05-13 | $15.78 | $15.78 | 45,500 | — | — |
| 2011-05-12 | $16.44 | $16.44 | 66,400 | — | — |
| 2011-05-11 | $15.78 | $15.78 | 66,700 | — | — |
| 2011-05-10 | $16.09 | $16.09 | 41,000 | — | — |
| 2011-05-09 | $15.67 | $15.67 | 75,700 | — | — |
| 2011-05-06 | $15.64 | $15.64 | 83,000 | — | — |
| 2011-05-05 | $15.25 | $15.25 | 67,100 | — | — |
| 2011-05-04 | $15.26 | $15.26 | 50,000 | — | — |
| 2011-05-03 | $15.60 | $15.60 | 118,100 | — | — |
| 2011-05-02 | $15.79 | $15.79 | 48,500 | — | — |
| 2011-04-29 | $16.30 | $16.30 | 93,000 | — | — |
| 2011-04-28 | $16.55 | $16.55 | 57,100 | — | — |
| 2011-04-27 | $16.40 | $16.40 | 98,500 | — | — |
| 2011-04-26 | $16.24 | $16.24 | 251,100 | — | — |
| 2011-04-25 | $15.78 | $15.78 | 46,300 | — | — |
| 2011-04-21 | $15.74 | $15.74 | 62,500 | — | — |
| 2011-04-20 | $15.79 | $15.79 | 54,800 | — | — |
| 2011-04-19 | $15.36 | $15.36 | 56,800 | — | — |
| 2011-04-18 | $15.24 | $15.24 | 36,100 | — | — |
| 2011-04-15 | $15.57 | $15.57 | 85,900 | — | — |
| 2011-04-14 | $15.22 | $15.22 | 44,800 | — | — |
| 2011-04-13 | $15.01 | $15.01 | 76,500 | — | — |
| 2011-04-12 | $14.90 | $14.90 | 55,200 | — | — |
| 2011-04-11 | $14.94 | $14.94 | 49,700 | — | — |
| 2011-04-08 | $14.97 | $14.97 | 64,200 | — | — |
| 2011-04-07 | $14.98 | $14.98 | 109,100 | — | — |
| 2011-04-06 | $15.12 | $15.12 | 305,900 | — | — |
| 2011-04-05 | $14.99 | $14.99 | 166,300 | — | — |
| 2011-04-04 | $15.14 | $15.14 | 36,400 | — | — |
| 2011-04-01 | $15.22 | $15.22 | 53,400 | — | — |
| 2011-03-31 | $15.12 | $15.12 | 61,300 | — | — |
| 2011-03-30 | $15.10 | $15.10 | 27,300 | — | — |
| 2011-03-29 | $15.10 | $15.10 | 59,300 | — | — |
| 2011-03-28 | $15.07 | $15.07 | 234,800 | — | — |
| 2011-03-25 | $15.48 | $15.48 | 35,800 | — | — |
| 2011-03-24 | $15.40 | $15.40 | 38,900 | — | — |
| 2011-03-23 | $15.54 | $15.54 | 38,000 | — | — |
| 2011-03-22 | $15.95 | $15.95 | 82,600 | — | — |
| 2011-03-21 | $16.05 | $16.05 | 30,200 | — | — |
| 2011-03-18 | $15.67 | $15.67 | 81,900 | — | — |
| 2011-03-17 | $15.29 | $15.29 | 46,300 | — | — |
| 2011-03-16 | $15.34 | $15.34 | 77,200 | — | — |
| 2011-03-15 | $15.52 | $15.52 | 44,500 | — | — |
| 2011-03-14 | $15.82 | $15.82 | 25,200 | — | — |
| 2011-03-11 | $15.97 | $15.97 | 54,800 | — | — |
| 2011-03-10 | $16.00 | $16.00 | 69,800 | — | — |
| 2011-03-09 | $16.68 | $16.68 | 15,200 | — | — |
| 2011-03-08 | $16.62 | $16.62 | 57,000 | — | — |
| 2011-03-07 | $16.28 | $16.28 | 58,000 | — | — |
| 2011-03-04 | $16.62 | $16.62 | 45,700 | — | — |
| 2011-03-03 | $16.92 | $16.92 | 73,800 | — | — |
| 2011-03-02 | $17.00 | $17.00 | 58,900 | — | — |
| 2011-03-01 | $16.68 | $16.68 | 98,700 | — | — |
| 2011-02-28 | $16.82 | $16.82 | 49,800 | — | — |
| 2011-02-25 | $16.76 | $16.76 | 75,600 | — | — |
| 2011-02-24 | $16.58 | $16.58 | 68,500 | — | — |
| 2011-02-23 | $16.61 | $16.61 | 71,600 | — | — |
| 2011-02-22 | $16.62 | $16.62 | 57,000 | — | — |
| 2011-02-18 | $16.90 | $16.90 | 58,300 | — | — |
| 2011-02-17 | $16.62 | $16.62 | 44,600 | — | — |
| 2011-02-16 | $16.55 | $16.55 | 43,100 | — | — |
| 2011-02-15 | $16.49 | $16.49 | 56,800 | — | — |
| 2011-02-14 | $16.52 | $16.52 | 54,200 | — | — |
| 2011-02-11 | $16.92 | $16.92 | 86,200 | — | — |
| 2011-02-10 | $16.51 | $16.51 | 58,500 | — | — |
| 2011-02-09 | $16.37 | $16.37 | 46,600 | — | — |
| 2011-02-08 | $16.30 | $16.30 | 149,200 | — | — |
| 2011-02-07 | $16.45 | $16.45 | 37,300 | — | — |
| 2011-02-04 | $16.15 | $16.15 | 188,600 | — | — |
| 2011-02-03 | $16.14 | $16.14 | 60,600 | — | — |
| 2011-02-02 | $16.37 | $16.37 | 68,100 | — | — |
| 2011-02-01 | $16.53 | $16.53 | 46,500 | — | — |
| 2011-01-31 | $16.20 | $16.20 | 77,900 | — | — |
| 2011-01-28 | $16.24 | $16.24 | 98,900 | — | — |
| 2011-01-27 | $16.62 | $16.62 | 48,900 | — | — |
| 2011-01-26 | $16.58 | $16.58 | 108,900 | — | — |
| 2011-01-25 | $16.19 | $16.19 | 71,100 | — | — |
| 2011-01-24 | $16.24 | $16.24 | 74,900 | — | — |
| 2011-01-21 | $16.29 | $16.29 | 63,200 | — | — |
| 2011-01-20 | $16.44 | $16.44 | 102,000 | — | — |
| 2011-01-19 | $16.56 | $16.56 | 103,300 | — | — |
| 2011-01-18 | $16.92 | $16.92 | 64,300 | — | — |
| 2011-01-14 | $17.00 | $17.00 | 99,600 | — | — |
| 2011-01-13 | $17.25 | $17.25 | 57,800 | — | — |
| 2011-01-12 | $17.40 | $17.40 | 55,400 | — | — |
| 2011-01-11 | $17.33 | $17.33 | 102,800 | — | — |
| 2011-01-10 | $16.91 | $16.91 | 175,900 | — | — |
| 2011-01-07 | $16.39 | $16.39 | 64,300 | — | — |
| 2011-01-06 | $16.05 | $16.05 | 254,600 | — | — |
| 2011-01-05 | $16.10 | $16.10 | 249,800 | — | — |
| 2011-01-04 | $15.39 | $15.39 | 72,600 | — | — |
| 2011-01-03 | $15.64 | $15.64 | 64,000 | — | — |