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
- 1995-11-01 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 | $17.15 | $24.61 | 57,900 | — | — |
| 2011-12-29 | $17.29 | $24.81 | 99,400 | — | — |
| 2011-12-28 | $17.09 | $24.53 | 69,000 | — | — |
| 2011-12-27 | $16.95 | $24.33 | 39,300 | — | — |
| 2011-12-23 | $17.09 | $24.53 | 74,100 | — | — |
| 2011-12-22 | $16.97 | $24.35 | 86,900 | — | — |
| 2011-12-21 | $16.87 | $24.21 | 45,100 | — | — |
| 2011-12-20 | $16.69 | $23.95 | 92,900 | — | — |
| 2011-12-19 | $15.85 | $22.75 | 59,000 | — | — |
| 2011-12-16 | $16.53 | $23.72 | 117,400 | — | — |
| 2011-12-15 | $16.71 | $23.98 | 58,800 | — | — |
| 2011-12-14 | $16.58 | $23.79 | 82,500 | — | — |
| 2011-12-13 | $16.53 | $23.72 | 123,100 | — | — |
| 2011-12-12 | $16.64 | $23.88 | 51,700 | — | — |
| 2011-12-09 | $16.66 | $23.91 | 89,500 | — | — |
| 2011-12-08 | $16.39 | $23.52 | 101,800 | — | — |
| 2011-12-07 | $16.64 | $23.88 | 135,900 | — | — |
| 2011-12-06 | $16.51 | $23.69 | 64,700 | — | — |
| 2011-12-05 | $16.67 | $23.92 | 85,400 | — | — |
| 2011-12-02 | $16.31 | $23.41 | 72,600 | — | — |
| 2011-12-01 | $15.96 | $22.91 | 91,100 | — | — |
| 2011-11-30 | $16.18 | $23.22 | 145,600 | — | — |
| 2011-11-29 | $15.25 | $21.89 | 108,000 | — | — |
| 2011-11-28 | $15.41 | $22.12 | 83,400 | — | — |
| 2011-11-25 | $15.02 | $21.56 | 34,700 | — | — |
| 2011-11-23 | $15.27 | $21.91 | 99,200 | — | — |
| 2011-11-22 | $16.21 | $23.26 | 145,500 | — | — |
| 2011-11-21 | $16.31 | $23.41 | 115,700 | — | — |
| 2011-11-18 | $16.60 | $23.82 | 54,700 | — | — |
| 2011-11-17 | $16.53 | $23.72 | 85,000 | — | — |
| 2011-11-16 | $16.76 | $24.05 | 59,600 | — | — |
| 2011-11-15 | $17.06 | $24.48 | 67,700 | — | — |
| 2011-11-14 | $16.89 | $24.24 | 76,900 | — | — |
| 2011-11-11 | $16.87 | $24.21 | 81,600 | — | — |
| 2011-11-10 | $16.38 | $23.51 | 91,900 | — | — |
| 2011-11-09 | $16.43 | $23.58 | 196,000 | — | — |
| 2011-11-08 | $17.49 | $25.10 | 135,600 | — | — |
| 2011-11-07 | $17.19 | $24.67 | 73,600 | — | — |
| 2011-11-04 | $17.26 | $24.77 | 77,100 | — | — |
| 2011-11-03 | $17.67 | $25.36 | 155,400 | — | — |
| 2011-11-02 | $17.90 | $25.69 | 117,600 | — | — |
| 2011-11-01 | $16.97 | $24.35 | 178,000 | — | — |
| 2011-10-31 | $17.57 | $25.22 | 102,900 | — | — |
| 2011-10-28 | $18.01 | $25.85 | 129,300 | — | — |
| 2011-10-27 | $18.11 | $25.99 | 279,100 | — | — |
| 2011-10-26 | $17.31 | $24.84 | 120,500 | — | — |
| 2011-10-25 | $16.84 | $24.17 | 115,900 | — | — |
| 2011-10-24 | $17.04 | $24.46 | 196,100 | — | — |
| 2011-10-21 | $17.00 | $24.40 | 351,400 | — | — |
| 2011-10-20 | $15.84 | $22.73 | 257,000 | — | — |
| 2011-10-19 | $14.41 | $20.68 | 121,400 | — | — |
| 2011-10-18 | $14.90 | $21.38 | 144,000 | — | — |
| 2011-10-17 | $14.02 | $20.12 | 82,000 | — | — |
| 2011-10-14 | $14.41 | $20.68 | 88,500 | — | — |
| 2011-10-13 | $14.15 | $20.31 | 102,500 | — | — |
| 2011-10-12 | $14.25 | $20.45 | 106,500 | — | — |
| 2011-10-11 | $13.91 | $19.96 | 95,100 | — | — |
| 2011-10-10 | $13.43 | $19.27 | 147,000 | — | — |
| 2011-10-07 | $12.52 | $17.97 | 87,300 | — | — |
| 2011-10-06 | $13.23 | $18.99 | 201,300 | — | — |
| 2011-10-05 | $12.54 | $18.00 | 246,400 | — | — |
| 2011-10-04 | $12.84 | $18.41 | 233,300 | — | — |
| 2011-10-03 | $12.23 | $17.54 | 187,200 | — | — |
| 2011-09-30 | $12.79 | $18.34 | 90,600 | — | — |
| 2011-09-29 | $13.09 | $18.77 | 70,000 | — | — |
| 2011-09-28 | $12.65 | $18.14 | 67,800 | — | — |
| 2011-09-27 | $13.30 | $19.07 | 157,100 | — | — |
| 2011-09-26 | $13.02 | $18.67 | 106,100 | — | — |
| 2011-09-23 | $12.86 | $18.44 | 128,000 | — | — |
| 2011-09-22 | $13.04 | $18.70 | 163,500 | — | — |
| 2011-09-21 | $13.38 | $19.19 | 79,200 | — | — |
| 2011-09-20 | $14.23 | $20.41 | 65,600 | — | — |
| 2011-09-19 | $14.67 | $21.04 | 95,100 | — | — |
| 2011-09-16 | $15.14 | $21.71 | 202,700 | — | — |
| 2011-09-15 | $15.30 | $21.94 | 116,300 | — | — |
| 2011-09-14 | $15.01 | $21.52 | 148,300 | — | — |
| 2011-09-13 | $14.63 | $20.98 | 131,500 | — | — |
| 2011-09-12 | $14.51 | $20.81 | 139,700 | — | — |
| 2011-09-09 | $14.36 | $20.59 | 147,600 | — | — |
| 2011-09-08 | $14.76 | $21.17 | 122,200 | — | — |
| 2011-09-07 | $15.32 | $21.97 | 140,800 | — | — |
| 2011-09-06 | $13.98 | $20.05 | 113,700 | — | — |
| 2011-09-02 | $14.20 | $20.36 | 140,000 | — | — |
| 2011-09-01 | $15.28 | $21.91 | 185,700 | — | — |
| 2011-08-31 | $15.46 | $22.17 | 152,100 | — | — |
| 2011-08-30 | $15.48 | $22.20 | 153,900 | — | — |
| 2011-08-29 | $15.51 | $22.24 | 217,700 | — | — |
| 2011-08-26 | $14.24 | $20.42 | 107,500 | — | — |
| 2011-08-25 | $13.91 | $19.95 | 123,600 | — | — |
| 2011-08-24 | $14.38 | $20.62 | 108,200 | — | — |
| 2011-08-23 | $14.00 | $20.08 | 224,200 | — | — |
| 2011-08-22 | $13.32 | $19.10 | 182,200 | — | — |
| 2011-08-19 | $13.72 | $19.68 | 350,200 | — | — |
| 2011-08-18 | $14.25 | $20.44 | 347,900 | — | — |
| 2011-08-17 | $14.97 | $21.47 | 207,600 | — | — |
| 2011-08-16 | $14.35 | $20.58 | 166,200 | — | — |
| 2011-08-15 | $14.39 | $20.64 | 123,000 | — | — |
| 2011-08-12 | $13.63 | $19.55 | 185,300 | — | — |
| 2011-08-11 | $13.83 | $19.83 | 301,700 | — | — |
| 2011-08-10 | $13.45 | $19.29 | 286,900 | — | — |
| 2011-08-09 | $14.55 | $20.87 | 502,600 | — | — |
| 2011-08-08 | $14.17 | $20.32 | 316,600 | — | — |
| 2011-08-05 | $16.22 | $23.26 | 301,700 | — | — |
| 2011-08-04 | $17.33 | $24.85 | 191,900 | — | — |
| 2011-08-03 | $18.53 | $26.57 | 102,200 | — | — |
| 2011-08-02 | $18.51 | $26.54 | 126,700 | — | — |
| 2011-08-01 | $18.94 | $27.16 | 209,200 | — | — |
| 2011-07-29 | $18.52 | $26.56 | 601,800 | — | — |
| 2011-07-28 | $18.70 | $26.82 | 100,400 | — | — |
| 2011-07-27 | $18.12 | $25.98 | 191,000 | — | — |
| 2011-07-26 | $18.74 | $26.87 | 101,500 | — | — |
| 2011-07-25 | $19.13 | $27.43 | 307,500 | — | — |
| 2011-07-22 | $18.68 | $26.79 | 290,100 | — | — |
| 2011-07-21 | $18.70 | $26.82 | 426,200 | — | — |
| 2011-07-20 | $17.81 | $25.54 | 257,000 | — | — |
| 2011-07-19 | $17.32 | $24.84 | 132,800 | — | — |
| 2011-07-18 | $16.57 | $23.76 | 96,700 | — | — |
| 2011-07-15 | $17.17 | $24.62 | 86,200 | — | — |
| 2011-07-14 | $17.13 | $24.57 | 107,000 | — | — |
| 2011-07-13 | $17.64 | $25.30 | 98,400 | — | — |
| 2011-07-12 | $17.76 | $25.47 | 96,700 | — | — |
| 2011-07-11 | $17.51 | $25.11 | 207,700 | — | — |
| 2011-07-08 | $18.05 | $25.88 | 102,600 | — | — |
| 2011-07-07 | $18.66 | $26.76 | 128,200 | — | — |
| 2011-07-06 | $18.37 | $26.33 | 376,300 | — | — |
| 2011-07-05 | $17.93 | $25.70 | 170,600 | — | — |
| 2011-07-01 | $17.94 | $25.71 | 135,000 | — | — |
| 2011-06-30 | $17.50 | $25.08 | 180,000 | — | — |
| 2011-06-29 | $17.57 | $25.18 | 74,900 | — | — |
| 2011-06-28 | $17.30 | $24.80 | 151,900 | — | — |
| 2011-06-27 | $17.55 | $25.15 | 145,000 | — | — |
| 2011-06-24 | $16.92 | $24.25 | 2,501,600 | — | — |
| 2011-06-23 | $17.22 | $24.68 | 154,500 | — | — |
| 2011-06-22 | $17.87 | $25.61 | 178,200 | — | — |
| 2011-06-21 | $18.09 | $25.93 | 65,000 | — | — |
| 2011-06-20 | $18.19 | $26.07 | 90,000 | — | — |
| 2011-06-17 | $17.97 | $25.76 | 70,800 | — | — |
| 2011-06-16 | $18.02 | $25.83 | 92,500 | — | — |
| 2011-06-15 | $17.92 | $25.68 | 154,600 | — | — |
| 2011-06-14 | $18.01 | $25.81 | 84,000 | — | — |
| 2011-06-13 | $17.97 | $25.76 | 222,300 | — | — |
| 2011-06-10 | $16.62 | $23.82 | 214,600 | — | — |
| 2011-06-09 | $16.41 | $23.52 | 183,200 | — | — |
| 2011-06-08 | $16.52 | $23.68 | 79,200 | — | — |
| 2011-06-07 | $16.71 | $23.95 | 163,300 | — | — |
| 2011-06-06 | $16.63 | $23.84 | 288,900 | — | — |
| 2011-06-03 | $17.17 | $24.61 | 89,000 | — | — |
| 2011-06-02 | $18.05 | $25.87 | 319,100 | — | — |
| 2011-06-01 | $19.18 | $27.49 | 34,600 | — | — |
| 2011-05-31 | $19.60 | $28.09 | 25,686 | — | — |
| 2011-05-27 | $18.90 | $27.09 | 61,114 | — | — |
| 2011-05-26 | $18.76 | $26.89 | 80,229 | — | — |
| 2011-05-25 | $18.90 | $27.09 | 75,300 | — | — |
| 2011-05-24 | $18.55 | $26.59 | 167,114 | — | — |
| 2011-05-23 | $18.62 | $26.69 | 142,314 | — | — |
| 2011-05-20 | $19.11 | $27.39 | 114,414 | — | — |
| 2011-05-19 | $19.18 | $27.49 | 68,371 | — | — |
| 2011-05-18 | $19.18 | $27.49 | 85,000 | — | — |
| 2011-05-17 | $18.62 | $26.69 | 125,443 | — | — |
| 2011-05-16 | $19.25 | $27.59 | 91,357 | — | — |
| 2011-05-13 | $19.88 | $28.49 | 87,143 | — | — |
| 2011-05-12 | $19.81 | $28.39 | 99,857 | — | — |
| 2011-05-11 | $19.32 | $27.69 | 171,429 | — | — |
| 2011-05-10 | $19.60 | $28.09 | 185,586 | — | — |
| 2011-05-09 | $18.69 | $26.79 | 108,671 | — | — |
| 2011-05-06 | $18.55 | $26.59 | 55,771 | — | — |
| 2011-05-05 | $18.48 | $26.49 | 104,157 | — | — |
| 2011-05-04 | $18.90 | $27.09 | 119,000 | — | — |
| 2011-05-03 | $18.69 | $26.79 | 271,429 | — | — |
| 2011-05-02 | $19.32 | $27.69 | 128,857 | — | — |
| 2011-04-29 | $19.25 | $27.59 | 310,429 | — | — |
| 2011-04-28 | $18.83 | $26.99 | 1,014,286 | — | — |
| 2011-04-27 | $17.64 | $25.28 | 192,586 | — | — |
| 2011-04-26 | $17.50 | $25.08 | 156,429 | — | — |
| 2011-04-25 | $17.08 | $24.48 | 46,543 | — | — |
| 2011-04-21 | $17.01 | $24.38 | 44,643 | — | — |
| 2011-04-20 | $16.80 | $24.08 | 83,429 | — | — |
| 2011-04-19 | $16.73 | $23.98 | 64,914 | — | — |
| 2011-04-18 | $16.59 | $23.78 | 82,171 | — | — |
| 2011-04-15 | $16.94 | $24.28 | 67,400 | — | — |
| 2011-04-14 | $16.94 | $24.28 | 85,986 | — | — |
| 2011-04-13 | $16.73 | $23.98 | 161,800 | — | — |
| 2011-04-12 | $16.38 | $23.48 | 96,129 | — | — |
| 2011-04-11 | $16.17 | $23.18 | 69,386 | — | — |
| 2011-04-08 | $16.10 | $23.08 | 92,971 | — | — |
| 2011-04-07 | $16.45 | $23.58 | 62,029 | — | — |
| 2011-04-06 | $16.66 | $23.78 | 93,986 | — | — |
| 2011-04-05 | $16.66 | $23.78 | 75,871 | — | — |
| 2011-04-04 | $16.66 | $23.78 | 61,757 | — | — |
| 2011-04-01 | $16.80 | $23.98 | 377,729 | — | — |
| 2011-03-31 | $16.52 | $23.58 | 115,043 | — | — |
| 2011-03-30 | $16.73 | $23.88 | 78,400 | — | — |
| 2011-03-29 | $17.01 | $24.28 | 52,429 | — | — |
| 2011-03-28 | $16.73 | $23.88 | 92,071 | — | — |
| 2011-03-25 | $16.94 | $24.18 | 147,886 | — | — |
| 2011-03-24 | $16.80 | $23.98 | 90,900 | — | — |
| 2011-03-23 | $16.73 | $23.88 | 80,086 | — | — |
| 2011-03-22 | $17.01 | $24.28 | 50,157 | — | — |
| 2011-03-21 | $16.94 | $24.18 | 62,329 | — | — |
| 2011-03-18 | $16.87 | $24.08 | 180,214 | — | — |
| 2011-03-17 | $16.52 | $23.58 | 59,343 | — | — |
| 2011-03-16 | $16.38 | $23.38 | 81,429 | — | — |
| 2011-03-15 | $16.66 | $23.78 | 89,571 | — | — |
| 2011-03-14 | $16.52 | $23.58 | 81,314 | — | — |
| 2011-03-11 | $16.52 | $23.58 | 49,500 | — | — |
| 2011-03-10 | $16.52 | $23.58 | 85,886 | — | — |
| 2011-03-09 | $16.80 | $23.98 | 77,529 | — | — |
| 2011-03-08 | $16.94 | $24.18 | 74,443 | — | — |
| 2011-03-07 | $17.01 | $24.28 | 101,500 | — | — |
| 2011-03-04 | $17.29 | $24.68 | 79,614 | — | — |
| 2011-03-03 | $17.71 | $25.28 | 109,729 | — | — |
| 2011-03-02 | $17.36 | $24.78 | 71,571 | — | — |
| 2011-03-01 | $17.22 | $24.58 | 81,157 | — | — |
| 2011-02-28 | $17.22 | $24.58 | 94,871 | — | — |
| 2011-02-25 | $17.22 | $24.58 | 73,371 | — | — |
| 2011-02-24 | $16.17 | $23.08 | 53,671 | — | — |
| 2011-02-23 | $16.03 | $22.88 | 134,914 | — | — |
| 2011-02-22 | $16.24 | $23.18 | 214,657 | — | — |
| 2011-02-18 | $17.50 | $24.98 | 55,043 | — | — |
| 2011-02-17 | $17.36 | $24.78 | 114,029 | — | — |
| 2011-02-16 | $17.57 | $25.08 | 209,000 | — | — |
| 2011-02-15 | $17.57 | $25.08 | 80,300 | — | — |
| 2011-02-14 | $17.36 | $24.78 | 100,729 | — | — |
| 2011-02-11 | $17.43 | $24.88 | 103,514 | — | — |
| 2011-02-10 | $17.22 | $24.58 | 227,500 | — | — |
| 2011-02-09 | $17.22 | $24.58 | 114,529 | — | — |
| 2011-02-08 | $16.80 | $23.98 | 101,586 | — | — |
| 2011-02-07 | $17.01 | $24.28 | 113,071 | — | — |
| 2011-02-04 | $16.73 | $23.88 | 81,914 | — | — |
| 2011-02-03 | $17.08 | $24.38 | 136,629 | — | — |
| 2011-02-02 | $17.71 | $25.28 | 283,914 | — | — |
| 2011-02-01 | $17.50 | $24.98 | 310,057 | — | — |
| 2011-01-31 | $16.52 | $23.58 | 311,900 | — | — |
| 2011-01-28 | $16.80 | $23.98 | 374,229 | — | — |
| 2011-01-27 | $16.52 | $23.58 | 1,007,329 | — | — |
| 2011-01-26 | $15.47 | $21.98 | 347,671 | — | — |
| 2011-01-25 | $14.77 | $20.98 | 170,786 | — | — |
| 2011-01-24 | $14.49 | $20.59 | 112,671 | — | — |
| 2011-01-21 | $14.84 | $21.08 | 118,243 | — | — |
| 2011-01-20 | $14.21 | $20.19 | 233,614 | — | — |
| 2011-01-19 | $15.12 | $21.48 | 191,900 | — | — |
| 2011-01-18 | $15.82 | $22.48 | 154,129 | — | — |
| 2011-01-14 | $15.54 | $22.08 | 263,471 | — | — |
| 2011-01-13 | $15.33 | $21.78 | 131,371 | — | — |
| 2011-01-12 | $15.26 | $21.68 | 84,857 | — | — |
| 2011-01-11 | $14.98 | $21.28 | 116,471 | — | — |
| 2011-01-10 | $14.98 | $21.28 | 100,900 | — | — |
| 2011-01-07 | $15.12 | $21.48 | 191,186 | — | — |
| 2011-01-06 | $15.40 | $21.88 | 115,886 | — | — |
| 2011-01-05 | $15.40 | $21.88 | 155,800 | — | — |
| 2011-01-04 | $15.47 | $21.98 | 331,900 | — | — |
| 2011-01-03 | $15.68 | $22.28 | 213,443 | — | — |