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
- 1998-10-06 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 | $15.00 | $22.78 | 39,267 | — | — |
| 2011-12-29 | $15.15 | $23.00 | 35,533 | — | — |
| 2011-12-28 | $14.97 | $22.73 | 38,400 | — | — |
| 2011-12-27 | $15.39 | $23.37 | 40,667 | — | — |
| 2011-12-23 | $15.51 | $23.55 | 11,000 | — | — |
| 2011-12-22 | $15.60 | $23.69 | 48,967 | — | — |
| 2011-12-21 | $15.63 | $23.73 | 47,667 | — | — |
| 2011-12-20 | $15.60 | $23.69 | 80,900 | — | — |
| 2011-12-19 | $15.06 | $22.87 | 47,200 | — | — |
| 2011-12-16 | $15.78 | $23.96 | 126,867 | — | — |
| 2011-12-15 | $15.69 | $23.82 | 79,633 | — | — |
| 2011-12-14 | $15.18 | $23.05 | 75,467 | — | — |
| 2011-12-13 | $14.91 | $22.64 | 40,233 | — | — |
| 2011-12-12 | $15.33 | $23.28 | 41,033 | — | — |
| 2011-12-09 | $15.60 | $23.69 | 63,433 | — | — |
| 2011-12-08 | $15.00 | $22.78 | 43,933 | — | — |
| 2011-12-07 | $15.81 | $24.01 | 57,067 | — | — |
| 2011-12-06 | $15.96 | $24.23 | 63,167 | — | — |
| 2011-12-05 | $16.20 | $24.60 | 73,367 | — | — |
| 2011-12-02 | $15.87 | $24.10 | 40,933 | — | — |
| 2011-12-01 | $15.66 | $23.78 | 80,500 | — | — |
| 2011-11-30 | $15.78 | $23.96 | 207,033 | — | — |
| 2011-11-29 | $14.79 | $22.46 | 39,733 | — | — |
| 2011-11-28 | $14.79 | $22.46 | 65,467 | — | — |
| 2011-11-25 | $14.19 | $21.55 | 42,867 | — | — |
| 2011-11-23 | $14.13 | $21.45 | 70,067 | — | — |
| 2011-11-22 | $14.49 | $22.00 | 29,733 | — | — |
| 2011-11-21 | $14.64 | $22.23 | 41,133 | — | — |
| 2011-11-18 | $15.03 | $22.82 | 46,000 | — | — |
| 2011-11-17 | $14.67 | $22.27 | 39,400 | — | — |
| 2011-11-16 | $14.82 | $22.50 | 52,300 | — | — |
| 2011-11-15 | $14.97 | $22.73 | 30,300 | — | — |
| 2011-11-14 | $14.55 | $22.09 | 54,000 | — | — |
| 2011-11-11 | $15.15 | $23.00 | 56,400 | — | — |
| 2011-11-10 | $14.67 | $22.27 | 51,033 | — | — |
| 2011-11-09 | $14.37 | $21.82 | 83,667 | — | — |
| 2011-11-08 | $15.42 | $23.41 | 54,100 | — | — |
| 2011-11-07 | $14.97 | $22.73 | 25,367 | — | — |
| 2011-11-04 | $15.12 | $22.96 | 33,967 | — | — |
| 2011-11-03 | $15.48 | $23.50 | 58,933 | — | — |
| 2011-11-02 | $14.82 | $22.50 | 56,733 | — | — |
| 2011-11-01 | $14.19 | $21.55 | 80,900 | — | — |
| 2011-10-31 | $15.30 | $23.23 | 54,767 | — | — |
| 2011-10-28 | $15.78 | $23.96 | 79,167 | — | — |
| 2011-10-27 | $16.05 | $24.37 | 149,467 | — | — |
| 2011-10-26 | $14.97 | $22.73 | 72,767 | — | — |
| 2011-10-25 | $14.79 | $22.46 | 63,700 | — | — |
| 2011-10-24 | $15.57 | $23.64 | 85,933 | — | — |
| 2011-10-21 | $15.12 | $22.96 | 74,333 | — | — |
| 2011-10-20 | $14.64 | $22.23 | 29,200 | — | — |
| 2011-10-19 | $14.70 | $22.32 | 63,267 | — | — |
| 2011-10-18 | $15.42 | $23.23 | 90,767 | — | — |
| 2011-10-17 | $14.46 | $21.78 | 60,200 | — | — |
| 2011-10-14 | $15.18 | $22.87 | 71,067 | — | — |
| 2011-10-13 | $14.55 | $21.92 | 32,433 | — | — |
| 2011-10-12 | $15.06 | $22.69 | 65,000 | — | — |
| 2011-10-11 | $14.52 | $21.88 | 57,633 | — | — |
| 2011-10-10 | $14.16 | $21.33 | 70,100 | — | — |
| 2011-10-07 | $13.71 | $20.65 | 73,733 | — | — |
| 2011-10-06 | $14.49 | $21.83 | 64,033 | — | — |
| 2011-10-05 | $14.19 | $21.38 | 82,300 | — | — |
| 2011-10-04 | $14.34 | $21.60 | 144,967 | — | — |
| 2011-10-03 | $12.42 | $18.71 | 100,400 | — | — |
| 2011-09-30 | $13.05 | $19.66 | 71,167 | — | — |
| 2011-09-29 | $13.50 | $20.34 | 55,967 | — | — |
| 2011-09-28 | $12.75 | $19.21 | 77,200 | — | — |
| 2011-09-27 | $13.65 | $20.56 | 82,400 | — | — |
| 2011-09-26 | $13.23 | $19.93 | 31,467 | — | — |
| 2011-09-23 | $12.81 | $19.30 | 151,933 | — | — |
| 2011-09-22 | $12.66 | $19.07 | 255,267 | — | — |
| 2011-09-21 | $12.48 | $18.80 | 179,533 | — | — |
| 2011-09-20 | $13.14 | $19.80 | 70,433 | — | — |
| 2011-09-19 | $13.32 | $20.07 | 38,433 | — | — |
| 2011-09-16 | $13.89 | $20.93 | 106,800 | — | — |
| 2011-09-15 | $13.83 | $20.84 | 39,367 | — | — |
| 2011-09-14 | $13.77 | $20.75 | 104,467 | — | — |
| 2011-09-13 | $13.80 | $20.79 | 59,067 | — | — |
| 2011-09-12 | $13.35 | $20.11 | 37,033 | — | — |
| 2011-09-09 | $13.02 | $19.62 | 189,467 | — | — |
| 2011-09-08 | $13.53 | $20.38 | 67,833 | — | — |
| 2011-09-07 | $13.98 | $21.06 | 89,400 | — | — |
| 2011-09-06 | $13.08 | $19.71 | 118,767 | — | — |
| 2011-09-02 | $13.08 | $19.71 | 104,467 | — | — |
| 2011-09-01 | $13.89 | $20.93 | 115,633 | — | — |
| 2011-08-31 | $14.61 | $22.01 | 192,000 | — | — |
| 2011-08-30 | $14.91 | $22.46 | 115,433 | — | — |
| 2011-08-29 | $15.00 | $22.60 | 97,933 | — | — |
| 2011-08-26 | $14.37 | $21.65 | 50,433 | — | — |
| 2011-08-25 | $14.13 | $21.29 | 69,733 | — | — |
| 2011-08-24 | $14.76 | $22.24 | 99,767 | — | — |
| 2011-08-23 | $14.61 | $22.01 | 77,267 | — | — |
| 2011-08-22 | $13.83 | $20.84 | 47,667 | — | — |
| 2011-08-19 | $13.80 | $20.79 | 92,100 | — | — |
| 2011-08-18 | $13.74 | $20.70 | 145,733 | — | — |
| 2011-08-17 | $14.07 | $21.20 | 63,667 | — | — |
| 2011-08-16 | $13.83 | $20.84 | 80,767 | — | — |
| 2011-08-15 | $13.98 | $21.06 | 46,233 | — | — |
| 2011-08-12 | $13.86 | $20.88 | 68,200 | — | — |
| 2011-08-11 | $14.34 | $21.60 | 129,133 | — | — |
| 2011-08-10 | $13.47 | $20.29 | 148,800 | — | — |
| 2011-08-09 | $15.66 | $23.59 | 160,833 | — | — |
| 2011-08-08 | $13.83 | $20.84 | 145,733 | — | — |
| 2011-08-05 | $15.09 | $22.73 | 94,700 | — | — |
| 2011-08-04 | $15.09 | $22.73 | 86,300 | — | — |
| 2011-08-03 | $15.60 | $23.50 | 66,867 | — | — |
| 2011-08-02 | $15.21 | $22.91 | 73,133 | — | — |
| 2011-08-01 | $15.42 | $23.23 | 54,933 | — | — |
| 2011-07-29 | $15.57 | $23.46 | 48,067 | — | — |
| 2011-07-28 | $15.72 | $23.68 | 63,233 | — | — |
| 2011-07-27 | $15.27 | $23.01 | 81,567 | — | — |
| 2011-07-26 | $15.54 | $23.41 | 40,233 | — | — |
| 2011-07-25 | $15.51 | $23.37 | 24,200 | — | — |
| 2011-07-22 | $15.75 | $23.73 | 28,300 | — | — |
| 2011-07-21 | $16.02 | $24.14 | 32,067 | — | — |
| 2011-07-20 | $15.63 | $23.55 | 51,000 | — | — |
| 2011-07-19 | $15.96 | $23.86 | 42,433 | — | — |
| 2011-07-18 | $15.51 | $23.19 | 26,000 | — | — |
| 2011-07-15 | $15.87 | $23.73 | 63,167 | — | — |
| 2011-07-14 | $15.66 | $23.42 | 56,200 | — | — |
| 2011-07-13 | $15.87 | $23.73 | 53,233 | — | — |
| 2011-07-12 | $15.48 | $23.15 | 26,367 | — | — |
| 2011-07-11 | $15.57 | $23.28 | 30,767 | — | — |
| 2011-07-08 | $15.84 | $23.68 | 25,933 | — | — |
| 2011-07-07 | $16.02 | $23.95 | 48,433 | — | — |
| 2011-07-06 | $15.72 | $23.51 | 56,133 | — | — |
| 2011-07-05 | $15.69 | $23.46 | 71,267 | — | — |
| 2011-07-01 | $15.81 | $23.64 | 104,433 | — | — |
| 2011-06-30 | $15.87 | $23.73 | 69,667 | — | — |
| 2011-06-29 | $15.81 | $23.64 | 43,433 | — | — |
| 2011-06-28 | $16.05 | $24.00 | 68,100 | — | — |
| 2011-06-27 | $16.23 | $24.27 | 88,233 | — | — |
| 2011-06-24 | $15.87 | $23.73 | 792,233 | — | — |
| 2011-06-23 | $15.45 | $23.10 | 152,567 | — | — |
| 2011-06-22 | $15.54 | $23.24 | 180,233 | — | — |
| 2011-06-21 | $15.75 | $23.55 | 60,233 | — | — |
| 2011-06-20 | $15.75 | $23.55 | 104,400 | — | — |
| 2011-06-17 | $15.60 | $23.33 | 136,733 | — | — |
| 2011-06-16 | $14.97 | $22.38 | 86,700 | — | — |
| 2011-06-15 | $14.49 | $21.67 | 95,767 | — | — |
| 2011-06-14 | $15.09 | $22.56 | 94,367 | — | — |
| 2011-06-13 | $14.85 | $22.20 | 67,067 | — | — |
| 2011-06-10 | $14.61 | $21.85 | 72,267 | — | — |
| 2011-06-09 | $14.82 | $22.16 | 31,233 | — | — |
| 2011-06-08 | $14.76 | $22.07 | 43,433 | — | — |
| 2011-06-07 | $14.82 | $22.16 | 38,700 | — | — |
| 2011-06-06 | $14.70 | $21.98 | 53,233 | — | — |
| 2011-06-03 | $14.64 | $21.89 | 61,333 | — | — |
| 2011-06-02 | $15.03 | $22.47 | 37,867 | — | — |
| 2011-06-01 | $15.03 | $22.47 | 241,967 | — | — |
| 2011-05-31 | $15.27 | $22.83 | 167,333 | — | — |
| 2011-05-27 | $15.21 | $22.74 | 37,600 | — | — |
| 2011-05-26 | $15.24 | $22.79 | 38,600 | — | — |
| 2011-05-25 | $15.18 | $22.70 | 65,767 | — | — |
| 2011-05-24 | $15.06 | $22.52 | 50,233 | — | — |
| 2011-05-23 | $15.27 | $22.83 | 31,200 | — | — |
| 2011-05-20 | $15.45 | $23.10 | 58,733 | — | — |
| 2011-05-19 | $15.39 | $23.01 | 34,600 | — | — |
| 2011-05-18 | $15.57 | $23.28 | 50,067 | — | — |
| 2011-05-17 | $15.18 | $22.70 | 46,233 | — | — |
| 2011-05-16 | $15.03 | $22.47 | 72,233 | — | — |
| 2011-05-13 | $15.36 | $22.97 | 37,333 | — | — |
| 2011-05-12 | $15.66 | $23.42 | 50,600 | — | — |
| 2011-05-11 | $15.42 | $23.06 | 44,800 | — | — |
| 2011-05-10 | $15.75 | $23.55 | 153,200 | — | — |
| 2011-05-09 | $15.42 | $23.06 | 32,000 | — | — |
| 2011-05-06 | $15.48 | $23.15 | 38,667 | — | — |
| 2011-05-05 | $15.42 | $23.06 | 54,633 | — | — |
| 2011-05-04 | $15.48 | $23.15 | 44,100 | — | — |
| 2011-05-03 | $15.66 | $23.42 | 42,000 | — | — |
| 2011-05-02 | $15.57 | $23.28 | 54,333 | — | — |
| 2011-04-29 | $15.75 | $23.55 | 98,333 | — | — |
| 2011-04-28 | $15.90 | $23.77 | 95,667 | — | — |
| 2011-04-27 | $15.75 | $23.55 | 79,333 | — | — |
| 2011-04-26 | $15.69 | $23.46 | 54,833 | — | — |
| 2011-04-25 | $15.57 | $23.28 | 27,400 | — | — |
| 2011-04-21 | $15.60 | $23.33 | 41,367 | — | — |
| 2011-04-20 | $15.42 | $23.06 | 87,967 | — | — |
| 2011-04-19 | $15.54 | $23.24 | 63,067 | — | — |
| 2011-04-18 | $15.72 | $23.33 | 76,633 | — | — |
| 2011-04-15 | $16.11 | $23.90 | 100,567 | — | — |
| 2011-04-14 | $16.17 | $23.99 | 61,933 | — | — |
| 2011-04-13 | $15.69 | $23.28 | 71,833 | — | — |
| 2011-04-12 | $16.08 | $23.86 | 46,700 | — | — |
| 2011-04-11 | $16.38 | $24.30 | 61,733 | — | — |
| 2011-04-08 | $16.44 | $24.39 | 88,733 | — | — |
| 2011-04-07 | $16.29 | $24.17 | 151,033 | — | — |
| 2011-04-06 | $16.92 | $25.11 | 425,000 | — | — |
| 2011-04-05 | $15.90 | $23.59 | 67,867 | — | — |
| 2011-04-04 | $15.75 | $23.37 | 86,633 | — | — |
| 2011-04-01 | $15.84 | $23.50 | 109,933 | — | — |
| 2011-03-31 | $15.24 | $22.61 | 281,900 | — | — |
| 2011-03-30 | $14.73 | $21.86 | 77,667 | — | — |
| 2011-03-29 | $14.25 | $21.14 | 34,300 | — | — |
| 2011-03-28 | $14.28 | $21.19 | 42,367 | — | — |
| 2011-03-25 | $14.43 | $21.41 | 97,167 | — | — |
| 2011-03-24 | $14.40 | $21.37 | 69,767 | — | — |
| 2011-03-23 | $14.49 | $21.50 | 28,833 | — | — |
| 2011-03-22 | $14.61 | $21.68 | 25,433 | — | — |
| 2011-03-21 | $14.76 | $21.90 | 37,500 | — | — |
| 2011-03-18 | $14.55 | $21.59 | 105,100 | — | — |
| 2011-03-17 | $14.43 | $21.41 | 28,267 | — | — |
| 2011-03-16 | $14.25 | $21.14 | 39,000 | — | — |
| 2011-03-15 | $14.61 | $21.68 | 76,533 | — | — |
| 2011-03-14 | $14.70 | $21.81 | 37,833 | — | — |
| 2011-03-11 | $14.70 | $21.81 | 47,667 | — | — |
| 2011-03-10 | $14.61 | $21.68 | 55,467 | — | — |
| 2011-03-09 | $15.00 | $22.26 | 18,467 | — | — |
| 2011-03-08 | $14.97 | $22.21 | 35,300 | — | — |
| 2011-03-07 | $14.70 | $21.81 | 31,100 | — | — |
| 2011-03-04 | $15.15 | $22.48 | 59,700 | — | — |
| 2011-03-03 | $15.24 | $22.61 | 69,700 | — | — |
| 2011-03-02 | $14.82 | $21.99 | 22,400 | — | — |
| 2011-03-01 | $14.82 | $21.99 | 57,600 | — | — |
| 2011-02-28 | $15.21 | $22.57 | 71,567 | — | — |
| 2011-02-25 | $14.97 | $22.21 | 75,667 | — | — |
| 2011-02-24 | $14.55 | $21.59 | 93,767 | — | — |
| 2011-02-23 | $14.55 | $21.59 | 51,867 | — | — |
| 2011-02-22 | $14.37 | $21.32 | 60,567 | — | — |
| 2011-02-18 | $14.70 | $21.81 | 46,033 | — | — |
| 2011-02-17 | $14.70 | $21.81 | 39,000 | — | — |
| 2011-02-16 | $14.67 | $21.77 | 41,867 | — | — |
| 2011-02-15 | $14.76 | $21.90 | 62,933 | — | — |
| 2011-02-14 | $14.79 | $21.95 | 19,900 | — | — |
| 2011-02-11 | $14.97 | $22.21 | 51,500 | — | — |
| 2011-02-10 | $14.79 | $21.95 | 32,600 | — | — |
| 2011-02-09 | $14.70 | $21.81 | 29,233 | — | — |
| 2011-02-08 | $14.85 | $22.03 | 23,400 | — | — |
| 2011-02-07 | $14.76 | $21.90 | 25,767 | — | — |
| 2011-02-04 | $14.64 | $21.72 | 46,500 | — | — |
| 2011-02-03 | $14.88 | $22.08 | 16,867 | — | — |
| 2011-02-02 | $14.97 | $22.21 | 37,167 | — | — |
| 2011-02-01 | $15.00 | $22.26 | 93,967 | — | — |
| 2011-01-31 | $14.76 | $21.90 | 260,433 | — | — |
| 2011-01-28 | $15.18 | $22.52 | 105,767 | — | — |
| 2011-01-27 | $15.39 | $22.84 | 82,400 | — | — |
| 2011-01-26 | $15.06 | $22.35 | 322,733 | — | — |
| 2011-01-25 | $14.07 | $20.88 | 31,633 | — | — |
| 2011-01-24 | $13.74 | $20.39 | 43,033 | — | — |
| 2011-01-21 | $13.68 | $20.30 | 44,433 | — | — |
| 2011-01-20 | $13.68 | $20.30 | 23,700 | — | — |
| 2011-01-19 | $14.07 | $20.88 | 32,300 | — | — |
| 2011-01-18 | $14.61 | $21.50 | 20,333 | — | — |
| 2011-01-14 | $14.61 | $21.50 | 21,467 | — | — |
| 2011-01-13 | $14.28 | $21.01 | 23,100 | — | — |
| 2011-01-12 | $14.34 | $21.10 | 51,567 | — | — |
| 2011-01-11 | $14.31 | $21.06 | 30,700 | — | — |
| 2011-01-10 | $14.04 | $20.66 | 22,533 | — | — |
| 2011-01-07 | $14.04 | $20.66 | 35,400 | — | — |
| 2011-01-06 | $14.28 | $21.01 | 32,467 | — | — |
| 2011-01-05 | $14.28 | $21.01 | 24,100 | — | — |
| 2011-01-04 | $14.10 | $20.75 | 63,167 | — | — |
| 2011-01-03 | $14.34 | $21.10 | 80,833 | — | — |