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
- 2009-09-24 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 | $13.13 | $15.95 | 164,900 | — | — |
| 2011-12-29 | $13.11 | $15.93 | 124,400 | — | — |
| 2011-12-28 | $13.12 | $15.94 | 160,800 | — | — |
| 2011-12-27 | $14.00 | $16.52 | 123,400 | — | — |
| 2011-12-23 | $13.80 | $16.28 | 101,000 | — | — |
| 2011-12-22 | $14.01 | $16.53 | 156,700 | — | — |
| 2011-12-21 | $13.89 | $16.39 | 163,400 | — | — |
| 2011-12-20 | $13.67 | $16.13 | 146,900 | — | — |
| 2011-12-19 | $13.37 | $15.78 | 130,100 | — | — |
| 2011-12-16 | $13.94 | $16.45 | 224,400 | — | — |
| 2011-12-15 | $13.50 | $15.93 | 91,500 | — | — |
| 2011-12-14 | $13.45 | $15.87 | 133,400 | — | — |
| 2011-12-13 | $13.45 | $15.87 | 105,800 | — | — |
| 2011-12-12 | $13.64 | $16.10 | 113,300 | — | — |
| 2011-12-09 | $13.64 | $16.10 | 117,900 | — | — |
| 2011-12-08 | $13.49 | $15.92 | 106,100 | — | — |
| 2011-12-07 | $13.70 | $16.17 | 133,500 | — | — |
| 2011-12-06 | $13.68 | $16.14 | 95,700 | — | — |
| 2011-12-05 | $13.70 | $16.17 | 129,400 | — | — |
| 2011-12-02 | $13.49 | $15.92 | 102,700 | — | — |
| 2011-12-01 | $13.45 | $15.87 | 105,000 | — | — |
| 2011-11-30 | $13.60 | $16.05 | 614,600 | — | — |
| 2011-11-29 | $13.41 | $15.82 | 150,000 | — | — |
| 2011-11-28 | $13.70 | $16.17 | 131,600 | — | — |
| 2011-11-25 | $13.12 | $15.48 | 40,900 | — | — |
| 2011-11-23 | $13.28 | $15.67 | 83,700 | — | — |
| 2011-11-22 | $13.62 | $16.07 | 60,200 | — | — |
| 2011-11-21 | $13.70 | $16.17 | 99,500 | — | — |
| 2011-11-18 | $13.80 | $16.28 | 128,300 | — | — |
| 2011-11-17 | $13.73 | $16.20 | 121,500 | — | — |
| 2011-11-16 | $13.77 | $16.25 | 201,600 | — | — |
| 2011-11-15 | $13.69 | $16.15 | 134,600 | — | — |
| 2011-11-14 | $13.56 | $16.00 | 73,600 | — | — |
| 2011-11-11 | $13.97 | $16.48 | 93,000 | — | — |
| 2011-11-10 | $13.70 | $16.17 | 78,400 | — | — |
| 2011-11-09 | $13.64 | $16.10 | 150,600 | — | — |
| 2011-11-08 | $13.97 | $16.48 | 112,600 | — | — |
| 2011-11-07 | $13.60 | $16.05 | 137,500 | — | — |
| 2011-11-04 | $13.69 | $16.15 | 75,100 | — | — |
| 2011-11-03 | $13.94 | $16.45 | 99,900 | — | — |
| 2011-11-02 | $13.87 | $16.37 | 78,800 | — | — |
| 2011-11-01 | $13.60 | $16.05 | 82,500 | — | — |
| 2011-10-31 | $14.01 | $16.53 | 85,500 | — | — |
| 2011-10-28 | $14.07 | $16.60 | 147,800 | — | — |
| 2011-10-27 | $14.27 | $16.84 | 250,900 | — | — |
| 2011-10-26 | $13.49 | $15.92 | 149,000 | — | — |
| 2011-10-25 | $13.67 | $16.13 | 108,100 | — | — |
| 2011-10-24 | $13.81 | $16.30 | 97,900 | — | — |
| 2011-10-21 | $13.73 | $16.20 | 152,200 | — | — |
| 2011-10-20 | $13.35 | $15.75 | 94,600 | — | — |
| 2011-10-19 | $13.10 | $15.46 | 93,600 | — | — |
| 2011-10-18 | $13.32 | $15.72 | 105,000 | — | — |
| 2011-10-17 | $12.93 | $15.26 | 89,200 | — | — |
| 2011-10-14 | $13.35 | $15.75 | 114,000 | — | — |
| 2011-10-13 | $13.00 | $15.34 | 94,000 | — | — |
| 2011-10-12 | $13.09 | $15.45 | 100,700 | — | — |
| 2011-10-11 | $12.98 | $15.32 | 68,800 | — | — |
| 2011-10-10 | $12.88 | $15.20 | 103,400 | — | — |
| 2011-10-07 | $12.42 | $14.66 | 128,100 | — | — |
| 2011-10-06 | $12.75 | $15.05 | 109,000 | — | — |
| 2011-10-05 | $12.53 | $14.79 | 158,100 | — | — |
| 2011-10-04 | $12.85 | $15.16 | 235,700 | — | — |
| 2011-10-03 | $12.22 | $14.42 | 170,500 | — | — |
| 2011-09-30 | $13.17 | $15.54 | 128,400 | — | — |
| 2011-09-29 | $13.37 | $15.78 | 135,900 | — | — |
| 2011-09-28 | $13.36 | $15.77 | 47,600 | — | — |
| 2011-09-27 | $14.40 | $16.52 | 160,400 | — | — |
| 2011-09-26 | $14.11 | $16.19 | 146,700 | — | — |
| 2011-09-23 | $13.99 | $16.05 | 113,900 | — | — |
| 2011-09-22 | $13.91 | $15.96 | 136,200 | — | — |
| 2011-09-21 | $14.15 | $16.23 | 140,600 | — | — |
| 2011-09-20 | $14.42 | $16.54 | 60,900 | — | — |
| 2011-09-19 | $14.61 | $16.76 | 94,400 | — | — |
| 2011-09-16 | $15.08 | $17.30 | 160,700 | — | — |
| 2011-09-15 | $14.54 | $16.68 | 83,400 | — | — |
| 2011-09-14 | $14.36 | $16.47 | 153,000 | — | — |
| 2011-09-13 | $14.32 | $16.43 | 55,400 | — | — |
| 2011-09-12 | $14.26 | $16.36 | 119,600 | — | — |
| 2011-09-09 | $14.28 | $16.38 | 101,500 | — | — |
| 2011-09-08 | $14.63 | $16.78 | 80,900 | — | — |
| 2011-09-07 | $14.91 | $17.11 | 98,100 | — | — |
| 2011-09-06 | $14.41 | $16.53 | 86,900 | — | — |
| 2011-09-02 | $14.39 | $16.51 | 148,900 | — | — |
| 2011-09-01 | $14.77 | $16.94 | 117,100 | — | — |
| 2011-08-31 | $15.03 | $17.24 | 355,800 | — | — |
| 2011-08-30 | $14.89 | $17.08 | 99,000 | — | — |
| 2011-08-29 | $15.20 | $17.44 | 128,800 | — | — |
| 2011-08-26 | $14.65 | $16.81 | 63,600 | — | — |
| 2011-08-25 | $14.44 | $16.57 | 81,600 | — | — |
| 2011-08-24 | $14.55 | $16.69 | 97,800 | — | — |
| 2011-08-23 | $14.51 | $16.65 | 124,500 | — | — |
| 2011-08-22 | $14.33 | $16.44 | 106,900 | — | — |
| 2011-08-19 | $14.65 | $16.81 | 55,500 | — | — |
| 2011-08-18 | $14.98 | $17.19 | 111,800 | — | — |
| 2011-08-17 | $15.56 | $17.85 | 90,400 | — | — |
| 2011-08-16 | $15.25 | $17.50 | 113,700 | — | — |
| 2011-08-15 | $15.17 | $17.40 | 81,800 | — | — |
| 2011-08-12 | $15.04 | $17.25 | 116,400 | — | — |
| 2011-08-11 | $14.95 | $17.15 | 79,600 | — | — |
| 2011-08-10 | $14.65 | $16.81 | 161,200 | — | — |
| 2011-08-09 | $15.29 | $17.54 | 251,000 | — | — |
| 2011-08-08 | $13.75 | $15.77 | 447,800 | — | — |
| 2011-08-05 | $15.08 | $17.30 | 231,500 | — | — |
| 2011-08-04 | $15.27 | $17.52 | 214,300 | — | — |
| 2011-08-03 | $15.93 | $18.28 | 126,300 | — | — |
| 2011-08-02 | $15.48 | $17.76 | 109,000 | — | — |
| 2011-08-01 | $15.90 | $18.24 | 83,300 | — | — |
| 2011-07-29 | $15.56 | $17.85 | 183,400 | — | — |
| 2011-07-28 | $15.84 | $18.17 | 73,400 | — | — |
| 2011-07-27 | $15.80 | $18.13 | 146,600 | — | — |
| 2011-07-26 | $16.11 | $18.48 | 67,800 | — | — |
| 2011-07-25 | $15.92 | $18.26 | 53,700 | — | — |
| 2011-07-22 | $16.14 | $18.52 | 32,100 | — | — |
| 2011-07-21 | $16.19 | $18.57 | 63,200 | — | — |
| 2011-07-20 | $15.95 | $18.30 | 52,300 | — | — |
| 2011-07-19 | $15.97 | $18.32 | 69,500 | — | — |
| 2011-07-18 | $15.84 | $18.17 | 61,500 | — | — |
| 2011-07-15 | $15.93 | $18.28 | 92,500 | — | — |
| 2011-07-14 | $15.92 | $18.26 | 125,100 | — | — |
| 2011-07-13 | $16.10 | $18.47 | 51,200 | — | — |
| 2011-07-12 | $16.00 | $18.36 | 73,500 | — | — |
| 2011-07-11 | $16.11 | $18.48 | 45,500 | — | — |
| 2011-07-08 | $16.29 | $18.69 | 48,000 | — | — |
| 2011-07-07 | $16.33 | $18.73 | 123,900 | — | — |
| 2011-07-06 | $16.20 | $18.59 | 50,000 | — | — |
| 2011-07-05 | $16.16 | $18.54 | 66,800 | — | — |
| 2011-07-01 | $16.24 | $18.63 | 82,700 | — | — |
| 2011-06-30 | $16.12 | $18.49 | 66,400 | — | — |
| 2011-06-29 | $16.08 | $18.45 | 43,300 | — | — |
| 2011-06-28 | $16.07 | $18.44 | 45,600 | — | — |
| 2011-06-27 | $16.44 | $18.40 | 138,500 | — | — |
| 2011-06-24 | $16.47 | $18.44 | 189,700 | — | — |
| 2011-06-23 | $16.40 | $18.36 | 134,900 | — | — |
| 2011-06-22 | $16.30 | $18.25 | 68,300 | — | — |
| 2011-06-21 | $16.32 | $18.27 | 102,900 | — | — |
| 2011-06-20 | $16.09 | $18.01 | 71,500 | — | — |
| 2011-06-17 | $16.02 | $17.93 | 138,400 | — | — |
| 2011-06-16 | $15.96 | $17.86 | 95,300 | — | — |
| 2011-06-15 | $15.91 | $17.81 | 97,200 | — | — |
| 2011-06-14 | $16.06 | $17.98 | 95,700 | — | — |
| 2011-06-13 | $15.93 | $17.83 | 68,000 | — | — |
| 2011-06-10 | $15.91 | $17.81 | 134,200 | — | — |
| 2011-06-09 | $16.02 | $17.93 | 71,900 | — | — |
| 2011-06-08 | $16.03 | $17.94 | 83,900 | — | — |
| 2011-06-07 | $16.14 | $18.07 | 87,200 | — | — |
| 2011-06-06 | $16.09 | $18.01 | 116,400 | — | — |
| 2011-06-03 | $16.18 | $18.11 | 52,800 | — | — |
| 2011-06-02 | $16.25 | $18.19 | 61,500 | — | — |
| 2011-06-01 | $16.17 | $18.10 | 107,000 | — | — |
| 2011-05-31 | $16.33 | $18.28 | 101,400 | — | — |
| 2011-05-27 | $16.24 | $18.18 | 76,100 | — | — |
| 2011-05-26 | $16.23 | $18.17 | 71,100 | — | — |
| 2011-05-25 | $16.17 | $18.10 | 41,000 | — | — |
| 2011-05-24 | $16.09 | $18.01 | 71,600 | — | — |
| 2011-05-23 | $16.15 | $18.08 | 65,100 | — | — |
| 2011-05-20 | $16.19 | $18.12 | 100,600 | — | — |
| 2011-05-19 | $16.22 | $18.16 | 63,000 | — | — |
| 2011-05-18 | $16.22 | $18.16 | 68,000 | — | — |
| 2011-05-17 | $16.04 | $17.95 | 36,800 | — | — |
| 2011-05-16 | $16.09 | $18.01 | 50,100 | — | — |
| 2011-05-13 | $16.21 | $18.14 | 72,800 | — | — |
| 2011-05-12 | $16.09 | $18.01 | 62,000 | — | — |
| 2011-05-11 | $16.13 | $18.05 | 72,400 | — | — |
| 2011-05-10 | $16.43 | $18.39 | 45,800 | — | — |
| 2011-05-09 | $16.37 | $18.32 | 42,000 | — | — |
| 2011-05-06 | $16.29 | $18.23 | 81,800 | — | — |
| 2011-05-05 | $16.19 | $18.12 | 58,000 | — | — |
| 2011-05-04 | $16.23 | $18.17 | 41,000 | — | — |
| 2011-05-03 | $16.23 | $18.17 | 48,000 | — | — |
| 2011-05-02 | $16.20 | $18.13 | 79,000 | — | — |
| 2011-04-29 | $16.34 | $18.29 | 126,000 | — | — |
| 2011-04-28 | $16.37 | $18.32 | 55,700 | — | — |
| 2011-04-27 | $16.28 | $18.22 | 50,600 | — | — |
| 2011-04-26 | $16.21 | $18.14 | 63,000 | — | — |
| 2011-04-25 | $16.16 | $18.09 | 66,900 | — | — |
| 2011-04-21 | $16.03 | $17.94 | 58,900 | — | — |
| 2011-04-20 | $16.05 | $17.97 | 130,200 | — | — |
| 2011-04-19 | $15.94 | $17.84 | 41,000 | — | — |
| 2011-04-18 | $16.02 | $17.93 | 67,100 | — | — |
| 2011-04-15 | $16.14 | $18.07 | 81,100 | — | — |
| 2011-04-14 | $15.93 | $17.83 | 135,900 | — | — |
| 2011-04-13 | $15.90 | $17.80 | 161,400 | — | — |
| 2011-04-12 | $15.98 | $17.89 | 96,100 | — | — |
| 2011-04-11 | $16.05 | $17.97 | 103,300 | — | — |
| 2011-04-08 | $16.14 | $18.07 | 117,000 | — | — |
| 2011-04-07 | $16.19 | $18.12 | 74,200 | — | — |
| 2011-04-06 | $16.26 | $18.20 | 93,400 | — | — |
| 2011-04-05 | $16.28 | $18.22 | 114,500 | — | — |
| 2011-04-04 | $16.36 | $18.31 | 49,400 | — | — |
| 2011-04-01 | $16.30 | $18.25 | 215,800 | — | — |
| 2011-03-31 | $16.35 | $18.30 | 94,500 | — | — |
| 2011-03-30 | $16.35 | $18.30 | 70,700 | — | — |
| 2011-03-29 | $16.34 | $18.29 | 95,100 | — | — |
| 2011-03-28 | $16.80 | $18.36 | 106,700 | — | — |
| 2011-03-25 | $16.86 | $18.42 | 117,800 | — | — |
| 2011-03-24 | $16.76 | $18.31 | 117,800 | — | — |
| 2011-03-23 | $16.76 | $18.31 | 84,700 | — | — |
| 2011-03-22 | $16.75 | $18.30 | 92,600 | — | — |
| 2011-03-21 | $16.73 | $18.28 | 120,900 | — | — |
| 2011-03-18 | $16.70 | $18.25 | 150,000 | — | — |
| 2011-03-17 | $16.70 | $18.25 | 58,500 | — | — |
| 2011-03-16 | $16.60 | $18.14 | 98,700 | — | — |
| 2011-03-15 | $16.64 | $18.18 | 81,800 | — | — |
| 2011-03-14 | $16.83 | $18.39 | 31,900 | — | — |
| 2011-03-11 | $16.87 | $18.43 | 62,900 | — | — |
| 2011-03-10 | $16.86 | $18.42 | 90,600 | — | — |
| 2011-03-09 | $17.01 | $18.59 | 76,300 | — | — |
| 2011-03-08 | $17.04 | $18.62 | 90,400 | — | — |
| 2011-03-07 | $16.78 | $18.34 | 61,100 | — | — |
| 2011-03-04 | $16.85 | $18.41 | 85,400 | — | — |
| 2011-03-03 | $16.77 | $18.32 | 127,700 | — | — |
| 2011-03-02 | $16.89 | $18.46 | 63,700 | — | — |
| 2011-03-01 | $16.83 | $18.39 | 58,600 | — | — |
| 2011-02-28 | $17.02 | $18.60 | 76,500 | — | — |
| 2011-02-25 | $16.89 | $18.46 | 70,100 | — | — |
| 2011-02-24 | $16.70 | $18.25 | 64,400 | — | — |
| 2011-02-23 | $16.57 | $18.11 | 81,900 | — | — |
| 2011-02-22 | $16.75 | $18.30 | 78,800 | — | — |
| 2011-02-18 | $17.04 | $18.62 | 63,300 | — | — |
| 2011-02-17 | $17.06 | $18.64 | 123,200 | — | — |
| 2011-02-16 | $16.99 | $18.56 | 155,200 | — | — |
| 2011-02-15 | $16.78 | $18.34 | 52,200 | — | — |
| 2011-02-14 | $16.87 | $18.43 | 74,700 | — | — |
| 2011-02-11 | $16.75 | $18.30 | 48,500 | — | — |
| 2011-02-10 | $16.74 | $18.29 | 66,900 | — | — |
| 2011-02-09 | $16.72 | $18.27 | 40,300 | — | — |
| 2011-02-08 | $16.70 | $18.25 | 63,300 | — | — |
| 2011-02-07 | $16.62 | $18.16 | 76,000 | — | — |
| 2011-02-04 | $16.41 | $17.93 | 54,200 | — | — |
| 2011-02-03 | $16.69 | $18.24 | 74,500 | — | — |
| 2011-02-02 | $16.62 | $18.16 | 102,100 | — | — |
| 2011-02-01 | $16.64 | $18.18 | 112,500 | — | — |
| 2011-01-31 | $16.43 | $17.95 | 90,300 | — | — |
| 2011-01-28 | $16.30 | $17.81 | 126,600 | — | — |
| 2011-01-27 | $16.42 | $17.94 | 113,500 | — | — |
| 2011-01-26 | $16.36 | $17.88 | 135,000 | — | — |
| 2011-01-25 | $16.29 | $17.80 | 212,600 | — | — |
| 2011-01-24 | $16.43 | $17.95 | 92,900 | — | — |
| 2011-01-21 | $16.32 | $17.83 | 77,100 | — | — |
| 2011-01-20 | $16.32 | $17.83 | 76,100 | — | — |
| 2011-01-19 | $16.36 | $17.88 | 123,100 | — | — |
| 2011-01-18 | $16.43 | $17.95 | 54,400 | — | — |
| 2011-01-14 | $16.39 | $17.91 | 59,900 | — | — |
| 2011-01-13 | $16.33 | $17.84 | 63,700 | — | — |
| 2011-01-12 | $16.32 | $17.83 | 90,900 | — | — |
| 2011-01-11 | $16.36 | $17.88 | 51,900 | — | — |
| 2011-01-10 | $16.49 | $18.02 | 63,900 | — | — |
| 2011-01-07 | $16.44 | $17.96 | 63,300 | — | — |
| 2011-01-06 | $16.38 | $17.90 | 97,500 | — | — |
| 2011-01-05 | $16.45 | $17.97 | 150,700 | — | — |
| 2011-01-04 | $16.38 | $17.90 | 154,900 | — | — |
| 2011-01-03 | $16.53 | $18.06 | 151,600 | — | — |