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
- 2010-11-18 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 | $17.25 | $17.25 | 278,800 | — | — |
| 2011-12-29 | $17.24 | $17.24 | 202,100 | — | — |
| 2011-12-28 | $17.27 | $17.27 | 137,600 | — | — |
| 2011-12-27 | $17.42 | $17.42 | 204,800 | — | — |
| 2011-12-23 | $17.50 | $17.50 | 246,400 | — | — |
| 2011-12-22 | $17.68 | $17.68 | 190,100 | — | — |
| 2011-12-21 | $17.83 | $17.83 | 571,900 | — | — |
| 2011-12-20 | $17.48 | $17.48 | 404,900 | — | — |
| 2011-12-19 | $16.77 | $16.77 | 160,300 | — | — |
| 2011-12-16 | $16.94 | $16.94 | 472,300 | — | — |
| 2011-12-15 | $16.52 | $16.52 | 171,500 | — | — |
| 2011-12-14 | $16.48 | $16.48 | 463,200 | — | — |
| 2011-12-13 | $16.72 | $16.72 | 544,100 | — | — |
| 2011-12-12 | $16.82 | $16.82 | 374,300 | — | — |
| 2011-12-09 | $16.72 | $16.72 | 309,000 | — | — |
| 2011-12-08 | $15.92 | $15.92 | 167,100 | — | — |
| 2011-12-07 | $16.10 | $16.10 | 255,800 | — | — |
| 2011-12-06 | $16.02 | $16.02 | 403,200 | — | — |
| 2011-12-05 | $15.99 | $15.99 | 441,100 | — | — |
| 2011-12-02 | $15.34 | $15.34 | 675,300 | — | — |
| 2011-12-01 | $14.74 | $14.74 | 287,700 | — | — |
| 2011-11-30 | $13.97 | $13.97 | 252,300 | — | — |
| 2011-11-29 | $13.70 | $13.70 | 154,900 | — | — |
| 2011-11-28 | $13.79 | $13.79 | 224,300 | — | — |
| 2011-11-25 | $13.87 | $13.87 | 21,400 | — | — |
| 2011-11-23 | $14.02 | $14.02 | 33,100 | — | — |
| 2011-11-22 | $14.26 | $14.26 | 51,800 | — | — |
| 2011-11-21 | $14.40 | $14.40 | 205,000 | — | — |
| 2011-11-18 | $14.58 | $14.58 | 258,900 | — | — |
| 2011-11-17 | $14.87 | $14.87 | 149,800 | — | — |
| 2011-11-16 | $15.41 | $15.41 | 191,000 | — | — |
| 2011-11-15 | $15.80 | $15.80 | 185,900 | — | — |
| 2011-11-14 | $15.48 | $15.48 | 154,600 | — | — |
| 2011-11-11 | $15.84 | $15.84 | 157,000 | — | — |
| 2011-11-10 | $15.61 | $15.61 | 113,500 | — | — |
| 2011-11-09 | $15.89 | $15.89 | 146,800 | — | — |
| 2011-11-08 | $16.30 | $16.30 | 268,300 | — | — |
| 2011-11-07 | $16.31 | $16.31 | 180,500 | — | — |
| 2011-11-04 | $16.32 | $16.32 | 216,300 | — | — |
| 2011-11-03 | $16.38 | $16.38 | 297,600 | — | — |
| 2011-11-02 | $15.82 | $15.82 | 417,800 | — | — |
| 2011-11-01 | $15.30 | $15.30 | 142,500 | — | — |
| 2011-10-31 | $15.81 | $15.81 | 111,400 | — | — |
| 2011-10-28 | $16.15 | $16.15 | 111,100 | — | — |
| 2011-10-27 | $16.13 | $16.13 | 498,700 | — | — |
| 2011-10-26 | $15.81 | $15.81 | 257,600 | — | — |
| 2011-10-25 | $15.72 | $15.72 | 261,900 | — | — |
| 2011-10-24 | $16.14 | $16.14 | 562,300 | — | — |
| 2011-10-21 | $15.75 | $15.75 | 270,400 | — | — |
| 2011-10-20 | $15.79 | $15.79 | 221,100 | — | — |
| 2011-10-19 | $15.83 | $15.83 | 247,700 | — | — |
| 2011-10-18 | $16.00 | $16.00 | 109,300 | — | — |
| 2011-10-17 | $16.14 | $16.14 | 138,900 | — | — |
| 2011-10-14 | $16.50 | $16.50 | 246,300 | — | — |
| 2011-10-13 | $16.28 | $16.28 | 263,900 | — | — |
| 2011-10-12 | $16.31 | $16.31 | 219,200 | — | — |
| 2011-10-11 | $16.44 | $16.44 | 154,400 | — | — |
| 2011-10-10 | $16.23 | $16.23 | 170,800 | — | — |
| 2011-10-07 | $15.73 | $15.73 | 244,700 | — | — |
| 2011-10-06 | $15.63 | $15.63 | 219,000 | — | — |
| 2011-10-05 | $14.98 | $14.98 | 248,500 | — | — |
| 2011-10-04 | $14.72 | $14.72 | 324,200 | — | — |
| 2011-10-03 | $14.36 | $14.36 | 335,400 | — | — |
| 2011-09-30 | $14.87 | $14.87 | 505,000 | — | — |
| 2011-09-29 | $14.73 | $14.73 | 349,500 | — | — |
| 2011-09-28 | $14.21 | $14.21 | 371,300 | — | — |
| 2011-09-27 | $14.53 | $14.53 | 384,800 | — | — |
| 2011-09-26 | $13.89 | $13.89 | 127,200 | — | — |
| 2011-09-23 | $13.91 | $13.91 | 162,600 | — | — |
| 2011-09-22 | $13.52 | $13.52 | 229,000 | — | — |
| 2011-09-21 | $14.44 | $14.44 | 111,700 | — | — |
| 2011-09-20 | $14.93 | $14.93 | 95,200 | — | — |
| 2011-09-19 | $14.91 | $14.91 | 102,400 | — | — |
| 2011-09-16 | $15.13 | $15.13 | 263,200 | — | — |
| 2011-09-15 | $14.99 | $14.99 | 256,900 | — | — |
| 2011-09-14 | $15.12 | $15.12 | 313,800 | — | — |
| 2011-09-13 | $14.80 | $14.80 | 91,900 | — | — |
| 2011-09-12 | $14.62 | $14.62 | 275,300 | — | — |
| 2011-09-09 | $15.05 | $15.05 | 519,600 | — | — |
| 2011-09-08 | $15.22 | $15.22 | 258,400 | — | — |
| 2011-09-07 | $15.09 | $15.09 | 657,800 | — | — |
| 2011-09-06 | $14.92 | $14.92 | 518,600 | — | — |
| 2011-09-02 | $15.26 | $15.26 | 644,100 | — | — |
| 2011-09-01 | $15.02 | $15.02 | 1,521,000 | — | — |
| 2011-08-31 | $16.04 | $16.04 | 362,600 | — | — |
| 2011-08-30 | $15.88 | $15.88 | 385,000 | — | — |
| 2011-08-29 | $16.56 | $16.56 | 221,300 | — | — |
| 2011-08-26 | $16.91 | $16.91 | 215,200 | — | — |
| 2011-08-25 | $15.96 | $15.96 | 243,900 | — | — |
| 2011-08-24 | $16.01 | $16.01 | 108,500 | — | — |
| 2011-08-23 | $15.81 | $15.81 | 158,600 | — | — |
| 2011-08-22 | $15.31 | $15.31 | 222,100 | — | — |
| 2011-08-19 | $15.86 | $15.86 | 298,600 | — | — |
| 2011-08-18 | $15.65 | $15.65 | 293,300 | — | — |
| 2011-08-17 | $16.48 | $16.48 | 240,700 | — | — |
| 2011-08-16 | $15.78 | $15.78 | 133,100 | — | — |
| 2011-08-15 | $15.90 | $15.90 | 158,200 | — | — |
| 2011-08-12 | $15.52 | $15.52 | 253,000 | — | — |
| 2011-08-11 | $16.11 | $16.11 | 226,300 | — | — |
| 2011-08-10 | $16.07 | $16.07 | 392,100 | — | — |
| 2011-08-09 | $16.26 | $16.26 | 614,300 | — | — |
| 2011-08-08 | $15.03 | $15.03 | 602,800 | — | — |
| 2011-08-05 | $16.94 | $16.94 | 296,200 | — | — |
| 2011-08-04 | $16.62 | $16.62 | 649,800 | — | — |
| 2011-08-03 | $17.41 | $17.41 | 222,000 | — | — |
| 2011-08-02 | $17.64 | $17.64 | 291,600 | — | — |
| 2011-08-01 | $17.70 | $17.70 | 348,600 | — | — |
| 2011-07-29 | $18.19 | $18.19 | 143,600 | — | — |
| 2011-07-28 | $18.29 | $18.29 | 336,800 | — | — |
| 2011-07-27 | $19.05 | $19.05 | 416,100 | — | — |
| 2011-07-26 | $18.95 | $18.95 | 326,700 | — | — |
| 2011-07-25 | $18.96 | $18.96 | 156,200 | — | — |
| 2011-07-22 | $18.94 | $18.94 | 191,200 | — | — |
| 2011-07-21 | $19.18 | $19.18 | 486,700 | — | — |
| 2011-07-20 | $18.50 | $18.50 | 515,800 | — | — |
| 2011-07-19 | $18.60 | $18.60 | 355,400 | — | — |
| 2011-07-18 | $18.65 | $18.65 | 281,200 | — | — |
| 2011-07-15 | $18.75 | $18.75 | 379,800 | — | — |
| 2011-07-14 | $19.61 | $19.61 | 269,200 | — | — |
| 2011-07-13 | $19.87 | $19.87 | 268,700 | — | — |
| 2011-07-12 | $19.54 | $19.54 | 347,200 | — | — |
| 2011-07-11 | $18.95 | $18.95 | 249,700 | — | — |
| 2011-07-08 | $19.39 | $19.39 | 328,000 | — | — |
| 2011-07-07 | $19.05 | $19.05 | 211,600 | — | — |
| 2011-07-06 | $18.92 | $18.92 | 290,400 | — | — |
| 2011-07-05 | $19.00 | $19.00 | 190,600 | — | — |
| 2011-07-01 | $19.08 | $19.08 | 391,300 | — | — |
| 2011-06-30 | $19.11 | $19.11 | 340,200 | — | — |
| 2011-06-29 | $19.25 | $19.25 | 207,500 | — | — |
| 2011-06-28 | $19.16 | $19.16 | 365,500 | — | — |
| 2011-06-27 | $18.87 | $18.87 | 376,700 | — | — |
| 2011-06-24 | $19.13 | $19.13 | 862,700 | — | — |
| 2011-06-23 | $19.29 | $19.29 | 563,500 | — | — |
| 2011-06-22 | $19.18 | $19.18 | 879,200 | — | — |
| 2011-06-21 | $18.69 | $18.69 | 1,065,000 | — | — |
| 2011-06-20 | $18.35 | $18.35 | 581,800 | — | — |
| 2011-06-17 | $18.16 | $18.16 | 1,708,700 | — | — |
| 2011-06-16 | $17.55 | $17.55 | 266,900 | — | — |
| 2011-06-15 | $17.54 | $17.54 | 468,000 | — | — |
| 2011-06-14 | $17.95 | $17.95 | 392,700 | — | — |
| 2011-06-13 | $17.97 | $17.97 | 262,700 | — | — |
| 2011-06-10 | $17.68 | $17.68 | 326,600 | — | — |
| 2011-06-09 | $17.96 | $17.96 | 278,900 | — | — |
| 2011-06-08 | $17.67 | $17.67 | 561,400 | — | — |
| 2011-06-07 | $17.85 | $17.85 | 1,420,500 | — | — |
| 2011-06-06 | $17.68 | $17.68 | 310,300 | — | — |
| 2011-06-03 | $17.72 | $17.72 | 354,300 | — | — |
| 2011-06-02 | $17.84 | $17.84 | 245,500 | — | — |
| 2011-06-01 | $17.89 | $17.89 | 293,300 | — | — |
| 2011-05-31 | $17.99 | $17.99 | 306,900 | — | — |
| 2011-05-27 | $18.11 | $18.11 | 127,300 | — | — |
| 2011-05-26 | $18.15 | $18.15 | 161,700 | — | — |
| 2011-05-25 | $18.14 | $18.14 | 400,200 | — | — |
| 2011-05-24 | $18.79 | $18.79 | 173,500 | — | — |
| 2011-05-23 | $18.80 | $18.80 | 224,500 | — | — |
| 2011-05-20 | $19.06 | $19.06 | 161,000 | — | — |
| 2011-05-19 | $19.05 | $19.05 | 122,200 | — | — |
| 2011-05-18 | $19.21 | $19.21 | 102,900 | — | — |
| 2011-05-17 | $19.11 | $19.11 | 99,900 | — | — |
| 2011-05-16 | $19.20 | $19.20 | 111,200 | — | — |
| 2011-05-13 | $19.51 | $19.51 | 23,100 | — | — |
| 2011-05-12 | $19.69 | $19.69 | 37,000 | — | — |
| 2011-05-11 | $19.66 | $19.66 | 56,100 | — | — |
| 2011-05-10 | $19.75 | $19.75 | 29,600 | — | — |
| 2011-05-09 | $19.61 | $19.61 | 44,000 | — | — |
| 2011-05-06 | $19.23 | $19.23 | 40,700 | — | — |
| 2011-05-05 | $19.31 | $19.31 | 85,600 | — | — |
| 2011-05-04 | $19.41 | $19.41 | 92,000 | — | — |
| 2011-05-03 | $19.48 | $19.48 | 39,000 | — | — |
| 2011-05-02 | $19.41 | $19.41 | 56,000 | — | — |
| 2011-04-29 | $19.34 | $19.34 | 100,000 | — | — |
| 2011-04-28 | $19.18 | $19.18 | 22,400 | — | — |
| 2011-04-27 | $19.04 | $19.04 | 139,300 | — | — |
| 2011-04-26 | $19.20 | $19.20 | 158,100 | — | — |
| 2011-04-25 | $19.22 | $19.22 | 270,700 | — | — |
| 2011-04-21 | $19.11 | $19.11 | 21,500 | — | — |
| 2011-04-20 | $19.15 | $19.15 | 295,200 | — | — |
| 2011-04-19 | $19.01 | $19.01 | 51,000 | — | — |
| 2011-04-18 | $19.07 | $19.07 | 70,500 | — | — |
| 2011-04-15 | $19.20 | $19.20 | 495,400 | — | — |
| 2011-04-14 | $18.98 | $18.98 | 75,300 | — | — |
| 2011-04-13 | $18.83 | $18.83 | 82,900 | — | — |
| 2011-04-12 | $18.93 | $18.93 | 72,400 | — | — |
| 2011-04-11 | $19.27 | $19.27 | 38,600 | — | — |
| 2011-04-08 | $19.59 | $19.59 | 503,900 | — | — |
| 2011-04-07 | $19.08 | $19.08 | 273,700 | — | — |
| 2011-04-06 | $18.87 | $18.87 | 184,600 | — | — |
| 2011-04-05 | $18.49 | $18.49 | 531,800 | — | — |
| 2011-04-04 | $18.25 | $18.25 | 51,100 | — | — |
| 2011-04-01 | $18.29 | $18.29 | 295,200 | — | — |
| 2011-03-31 | $18.01 | $18.01 | 236,600 | — | — |
| 2011-03-30 | $18.16 | $18.16 | 45,200 | — | — |
| 2011-03-29 | $18.20 | $18.20 | 36,000 | — | — |
| 2011-03-28 | $18.21 | $18.21 | 26,900 | — | — |
| 2011-03-25 | $18.28 | $18.28 | 95,400 | — | — |
| 2011-03-24 | $18.30 | $18.30 | 172,700 | — | — |
| 2011-03-23 | $18.26 | $18.26 | 165,000 | — | — |
| 2011-03-22 | $18.24 | $18.24 | 746,600 | — | — |
| 2011-03-21 | $18.29 | $18.29 | 64,900 | — | — |
| 2011-03-18 | $18.50 | $18.50 | 220,600 | — | — |
| 2011-03-17 | $18.22 | $18.22 | 134,500 | — | — |
| 2011-03-16 | $18.17 | $18.17 | 187,500 | — | — |
| 2011-03-15 | $18.00 | $18.00 | 188,500 | — | — |
| 2011-03-14 | $18.49 | $18.49 | 109,500 | — | — |
| 2011-03-11 | $18.20 | $18.20 | 72,400 | — | — |
| 2011-03-10 | $18.20 | $18.20 | 161,700 | — | — |
| 2011-03-09 | $18.44 | $18.44 | 19,400 | — | — |
| 2011-03-08 | $18.49 | $18.49 | 64,900 | — | — |
| 2011-03-07 | $18.36 | $18.36 | 68,900 | — | — |
| 2011-03-04 | $18.50 | $18.50 | 68,400 | — | — |
| 2011-03-03 | $18.72 | $18.72 | 155,600 | — | — |
| 2011-03-02 | $18.50 | $18.50 | 59,100 | — | — |
| 2011-03-01 | $18.50 | $18.50 | 115,800 | — | — |
| 2011-02-28 | $18.49 | $18.49 | 122,900 | — | — |
| 2011-02-25 | $18.62 | $18.62 | 119,200 | — | — |
| 2011-02-24 | $18.50 | $18.50 | 106,500 | — | — |
| 2011-02-23 | $18.83 | $18.83 | 86,100 | — | — |
| 2011-02-22 | $19.15 | $19.15 | 35,700 | — | — |
| 2011-02-18 | $19.22 | $19.22 | 151,300 | — | — |
| 2011-02-17 | $18.94 | $18.94 | 130,900 | — | — |
| 2011-02-16 | $18.98 | $18.98 | 156,300 | — | — |
| 2011-02-15 | $18.86 | $18.86 | 101,400 | — | — |
| 2011-02-14 | $18.78 | $18.78 | 125,900 | — | — |
| 2011-02-11 | $18.96 | $18.96 | 61,900 | — | — |
| 2011-02-10 | $18.77 | $18.77 | 350,300 | — | — |
| 2011-02-09 | $18.93 | $18.93 | 601,100 | — | — |
| 2011-02-08 | $19.35 | $19.35 | 216,600 | — | — |
| 2011-02-07 | $19.25 | $19.25 | 113,000 | — | — |
| 2011-02-04 | $18.75 | $18.75 | 33,200 | — | — |
| 2011-02-03 | $18.78 | $18.78 | 76,400 | — | — |
| 2011-02-02 | $19.01 | $19.01 | 28,300 | — | — |
| 2011-02-01 | $18.70 | $18.70 | 121,000 | — | — |
| 2011-01-31 | $18.66 | $18.66 | 94,300 | — | — |
| 2011-01-28 | $18.93 | $18.93 | 37,200 | — | — |
| 2011-01-27 | $18.80 | $18.80 | 269,900 | — | — |
| 2011-01-26 | $18.47 | $18.47 | 34,400 | — | — |
| 2011-01-25 | $18.46 | $18.46 | 26,900 | — | — |
| 2011-01-24 | $18.39 | $18.39 | 30,500 | — | — |
| 2011-01-21 | $18.11 | $18.11 | 174,100 | — | — |
| 2011-01-20 | $18.09 | $18.09 | 136,500 | — | — |
| 2011-01-19 | $18.32 | $18.32 | 71,600 | — | — |
| 2011-01-18 | $18.58 | $18.58 | 81,200 | — | — |
| 2011-01-14 | $18.58 | $18.58 | 26,300 | — | — |
| 2011-01-13 | $18.47 | $18.47 | 26,900 | — | — |
| 2011-01-12 | $18.48 | $18.48 | 135,600 | — | — |
| 2011-01-11 | $18.65 | $18.65 | 51,200 | — | — |
| 2011-01-10 | $18.18 | $18.18 | 121,000 | — | — |
| 2011-01-07 | $18.23 | $18.23 | 457,800 | — | — |
| 2011-01-06 | $18.46 | $18.46 | 342,000 | — | — |
| 2011-01-05 | $18.78 | $18.78 | 160,700 | — | — |
| 2011-01-04 | $18.88 | $18.88 | 258,000 | — | — |
| 2011-01-03 | $19.19 | $19.19 | 289,600 | — | — |