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
- 1996-12-12 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 | $18.29 | $22.89 | 387,400 | — | — |
| 2011-12-29 | $18.29 | $22.89 | 356,800 | — | — |
| 2011-12-28 | $17.81 | $22.29 | 229,800 | — | — |
| 2011-12-27 | $17.89 | $22.39 | 411,600 | — | — |
| 2011-12-23 | $17.13 | $21.44 | 67,000 | — | — |
| 2011-12-22 | $17.20 | $21.52 | 86,800 | — | — |
| 2011-12-21 | $17.23 | $21.57 | 131,200 | — | — |
| 2011-12-20 | $17.05 | $21.34 | 161,200 | — | — |
| 2011-12-19 | $16.59 | $20.77 | 198,400 | — | — |
| 2011-12-16 | $16.91 | $21.17 | 480,600 | — | — |
| 2011-12-15 | $17.05 | $21.34 | 102,800 | — | — |
| 2011-12-14 | $16.56 | $20.72 | 127,800 | — | — |
| 2011-12-13 | $16.79 | $21.01 | 189,000 | — | — |
| 2011-12-12 | $17.19 | $21.52 | 78,800 | — | — |
| 2011-12-09 | $17.40 | $21.78 | 109,800 | — | — |
| 2011-12-08 | $16.99 | $21.26 | 87,600 | — | — |
| 2011-12-07 | $17.19 | $21.52 | 73,400 | — | — |
| 2011-12-06 | $17.12 | $21.42 | 78,200 | — | — |
| 2011-12-05 | $17.10 | $21.40 | 123,600 | — | — |
| 2011-12-02 | $17.01 | $21.29 | 76,400 | — | — |
| 2011-12-01 | $16.89 | $21.13 | 161,400 | — | — |
| 2011-11-30 | $16.93 | $21.19 | 239,200 | — | — |
| 2011-11-29 | $16.10 | $20.15 | 111,400 | — | — |
| 2011-11-28 | $16.05 | $20.09 | 172,000 | — | — |
| 2011-11-25 | $15.59 | $19.51 | 42,400 | — | — |
| 2011-11-23 | $15.78 | $19.75 | 222,000 | — | — |
| 2011-11-22 | $16.23 | $20.31 | 164,400 | — | — |
| 2011-11-21 | $16.51 | $20.67 | 84,000 | — | — |
| 2011-11-18 | $16.70 | $20.90 | 122,000 | — | — |
| 2011-11-17 | $16.70 | $20.90 | 131,200 | — | — |
| 2011-11-16 | $16.80 | $21.02 | 156,200 | — | — |
| 2011-11-15 | $17.13 | $21.44 | 275,600 | — | — |
| 2011-11-14 | $17.00 | $21.29 | 154,800 | — | — |
| 2011-11-11 | $17.15 | $21.46 | 80,200 | — | — |
| 2011-11-10 | $16.94 | $21.20 | 46,800 | — | — |
| 2011-11-09 | $16.79 | $21.02 | 129,400 | — | — |
| 2011-11-08 | $17.33 | $21.69 | 168,200 | — | — |
| 2011-11-07 | $16.87 | $21.12 | 78,000 | — | — |
| 2011-11-04 | $16.83 | $21.07 | 107,000 | — | — |
| 2011-11-03 | $16.92 | $21.18 | 109,800 | — | — |
| 2011-11-02 | $16.58 | $20.76 | 119,000 | — | — |
| 2011-11-01 | $16.29 | $20.38 | 183,200 | — | — |
| 2011-10-31 | $16.66 | $20.85 | 173,800 | — | — |
| 2011-10-28 | $16.89 | $21.14 | 137,200 | — | — |
| 2011-10-27 | $17.13 | $21.44 | 319,600 | — | — |
| 2011-10-26 | $16.47 | $20.61 | 107,600 | — | — |
| 2011-10-25 | $16.41 | $20.54 | 108,600 | — | — |
| 2011-10-24 | $16.67 | $20.86 | 114,800 | — | — |
| 2011-10-21 | $16.50 | $20.63 | 137,200 | — | — |
| 2011-10-20 | $16.37 | $20.46 | 182,800 | — | — |
| 2011-10-19 | $16.12 | $20.15 | 124,000 | — | — |
| 2011-10-18 | $16.26 | $20.33 | 177,200 | — | — |
| 2011-10-17 | $15.94 | $19.93 | 128,800 | — | — |
| 2011-10-14 | $16.33 | $20.41 | 145,400 | — | — |
| 2011-10-13 | $16.25 | $20.31 | 94,400 | — | — |
| 2011-10-12 | $16.17 | $20.21 | 130,200 | — | — |
| 2011-10-11 | $16.12 | $20.15 | 416,200 | — | — |
| 2011-10-10 | $16.02 | $20.03 | 136,800 | — | — |
| 2011-10-07 | $15.71 | $19.64 | 127,600 | — | — |
| 2011-10-06 | $16.01 | $20.02 | 144,600 | — | — |
| 2011-10-05 | $15.88 | $19.84 | 186,200 | — | — |
| 2011-10-04 | $15.92 | $19.90 | 237,000 | — | — |
| 2011-10-03 | $15.36 | $19.19 | 355,600 | — | — |
| 2011-09-30 | $15.72 | $19.64 | 225,000 | — | — |
| 2011-09-29 | $15.69 | $19.61 | 168,600 | — | — |
| 2011-09-28 | $15.41 | $19.26 | 302,200 | — | — |
| 2011-09-27 | $15.40 | $19.24 | 307,000 | — | — |
| 2011-09-26 | $15.09 | $18.86 | 362,200 | — | — |
| 2011-09-23 | $15.22 | $19.02 | 426,400 | — | — |
| 2011-09-22 | $15.16 | $18.94 | 316,600 | — | — |
| 2011-09-21 | $15.45 | $19.31 | 233,600 | — | — |
| 2011-09-20 | $16.01 | $20.02 | 189,800 | — | — |
| 2011-09-19 | $16.46 | $20.57 | 186,600 | — | — |
| 2011-09-16 | $16.65 | $20.81 | 534,800 | — | — |
| 2011-09-15 | $16.66 | $20.83 | 250,000 | — | — |
| 2011-09-14 | $16.45 | $20.56 | 274,800 | — | — |
| 2011-09-13 | $16.49 | $20.61 | 277,400 | — | — |
| 2011-09-12 | $16.16 | $20.20 | 238,000 | — | — |
| 2011-09-09 | $16.02 | $20.03 | 206,200 | — | — |
| 2011-09-08 | $16.43 | $20.54 | 194,200 | — | — |
| 2011-09-07 | $16.29 | $20.36 | 268,200 | — | — |
| 2011-09-06 | $16.03 | $20.03 | 498,400 | — | — |
| 2011-09-02 | $16.12 | $20.14 | 341,000 | — | — |
| 2011-09-01 | $16.00 | $20.01 | 195,800 | — | — |
| 2011-08-31 | $16.24 | $20.29 | 349,600 | — | — |
| 2011-08-30 | $16.29 | $20.36 | 308,800 | — | — |
| 2011-08-29 | $16.17 | $20.21 | 445,200 | — | — |
| 2011-08-26 | $15.10 | $18.88 | 197,400 | — | — |
| 2011-08-25 | $14.96 | $18.70 | 213,800 | — | — |
| 2011-08-24 | $15.16 | $18.94 | 469,800 | — | — |
| 2011-08-23 | $14.95 | $18.69 | 561,600 | — | — |
| 2011-08-22 | $14.64 | $18.30 | 260,400 | — | — |
| 2011-08-19 | $14.68 | $18.35 | 212,000 | — | — |
| 2011-08-18 | $14.94 | $18.68 | 664,800 | — | — |
| 2011-08-17 | $15.43 | $19.29 | 171,800 | — | — |
| 2011-08-16 | $15.42 | $19.28 | 372,600 | — | — |
| 2011-08-15 | $15.51 | $19.39 | 227,800 | — | — |
| 2011-08-12 | $15.49 | $19.36 | 246,200 | — | — |
| 2011-08-11 | $15.47 | $19.34 | 260,400 | — | — |
| 2011-08-10 | $15.07 | $18.84 | 231,600 | — | — |
| 2011-08-09 | $15.75 | $19.69 | 577,000 | — | — |
| 2011-08-08 | $15.69 | $19.61 | 778,000 | — | — |
| 2011-08-05 | $15.65 | $19.56 | 274,200 | — | — |
| 2011-08-04 | $15.57 | $19.46 | 352,000 | — | — |
| 2011-08-03 | $16.01 | $20.02 | 322,800 | — | — |
| 2011-08-02 | $16.40 | $20.44 | 205,000 | — | — |
| 2011-08-01 | $16.75 | $20.87 | 313,000 | — | — |
| 2011-07-29 | $16.91 | $21.07 | 374,800 | — | — |
| 2011-07-28 | $17.30 | $21.56 | 202,800 | — | — |
| 2011-07-27 | $17.38 | $21.65 | 351,600 | — | — |
| 2011-07-26 | $17.78 | $22.15 | 566,200 | — | — |
| 2011-07-25 | $17.75 | $22.11 | 1,108,400 | — | — |
| 2011-07-22 | $17.75 | $22.13 | 317,200 | — | — |
| 2011-07-21 | $17.78 | $22.16 | 918,000 | — | — |
| 2011-07-20 | $17.26 | $21.51 | 361,600 | — | — |
| 2011-07-19 | $16.68 | $20.79 | 218,800 | — | — |
| 2011-07-18 | $16.22 | $20.21 | 183,000 | — | — |
| 2011-07-15 | $16.16 | $20.13 | 171,400 | — | — |
| 2011-07-14 | $15.87 | $19.77 | 206,000 | — | — |
| 2011-07-13 | $16.10 | $20.06 | 120,800 | — | — |
| 2011-07-12 | $16.07 | $20.03 | 119,800 | — | — |
| 2011-07-11 | $16.04 | $19.99 | 179,800 | — | — |
| 2011-07-08 | $16.17 | $20.16 | 113,200 | — | — |
| 2011-07-07 | $16.30 | $20.31 | 241,000 | — | — |
| 2011-07-06 | $16.28 | $20.29 | 154,800 | — | — |
| 2011-07-05 | $16.24 | $20.24 | 344,800 | — | — |
| 2011-07-01 | $16.01 | $19.95 | 209,200 | — | — |
| 2011-06-30 | $15.98 | $19.91 | 328,000 | — | — |
| 2011-06-29 | $15.80 | $19.68 | 231,400 | — | — |
| 2011-06-28 | $15.63 | $19.48 | 244,800 | — | — |
| 2011-06-27 | $15.51 | $19.33 | 398,800 | — | — |
| 2011-06-24 | $15.18 | $18.92 | 985,000 | — | — |
| 2011-06-23 | $15.03 | $18.72 | 168,400 | — | — |
| 2011-06-22 | $15.01 | $18.70 | 339,800 | — | — |
| 2011-06-21 | $14.98 | $18.67 | 192,600 | — | — |
| 2011-06-20 | $15.06 | $18.77 | 157,800 | — | — |
| 2011-06-17 | $14.96 | $18.64 | 309,600 | — | — |
| 2011-06-16 | $14.68 | $18.29 | 199,800 | — | — |
| 2011-06-15 | $14.47 | $18.03 | 155,200 | — | — |
| 2011-06-14 | $14.39 | $17.93 | 134,000 | — | — |
| 2011-06-13 | $14.24 | $17.75 | 109,400 | — | — |
| 2011-06-10 | $14.07 | $17.53 | 127,000 | — | — |
| 2011-06-09 | $14.33 | $17.85 | 223,600 | — | — |
| 2011-06-08 | $14.31 | $17.83 | 166,800 | — | — |
| 2011-06-07 | $14.02 | $17.46 | 296,800 | — | — |
| 2011-06-06 | $14.06 | $17.51 | 200,600 | — | — |
| 2011-06-03 | $14.17 | $17.66 | 220,000 | — | — |
| 2011-06-02 | $14.42 | $17.97 | 470,800 | — | — |
| 2011-06-01 | $14.94 | $18.61 | 1,102,000 | — | — |
| 2011-05-31 | $14.91 | $18.57 | 761,600 | — | — |
| 2011-05-27 | $14.47 | $18.03 | 207,800 | — | — |
| 2011-05-26 | $14.28 | $17.79 | 200,400 | — | — |
| 2011-05-25 | $14.02 | $17.47 | 163,000 | — | — |
| 2011-05-24 | $14.09 | $17.56 | 321,800 | — | — |
| 2011-05-23 | $14.10 | $17.56 | 175,200 | — | — |
| 2011-05-20 | $14.15 | $17.63 | 225,000 | — | — |
| 2011-05-19 | $14.14 | $17.62 | 175,800 | — | — |
| 2011-05-18 | $14.11 | $17.58 | 248,600 | — | — |
| 2011-05-17 | $14.04 | $17.49 | 187,400 | — | — |
| 2011-05-16 | $14.05 | $17.50 | 260,200 | — | — |
| 2011-05-13 | $14.02 | $17.47 | 102,000 | — | — |
| 2011-05-12 | $14.13 | $17.61 | 129,200 | — | — |
| 2011-05-11 | $13.89 | $17.30 | 262,800 | — | — |
| 2011-05-10 | $14.04 | $17.49 | 276,000 | — | — |
| 2011-05-09 | $13.94 | $17.36 | 116,000 | — | — |
| 2011-05-06 | $13.88 | $17.30 | 190,000 | — | — |
| 2011-05-05 | $13.85 | $17.26 | 180,400 | — | — |
| 2011-05-04 | $13.98 | $17.41 | 187,400 | — | — |
| 2011-05-03 | $14.02 | $17.47 | 438,000 | — | — |
| 2011-05-02 | $14.27 | $17.78 | 222,000 | — | — |
| 2011-04-29 | $14.45 | $18.00 | 166,000 | — | — |
| 2011-04-28 | $14.42 | $17.96 | 274,000 | — | — |
| 2011-04-27 | $14.44 | $17.99 | 228,000 | — | — |
| 2011-04-26 | $14.56 | $18.14 | 167,000 | — | — |
| 2011-04-25 | $14.46 | $18.02 | 271,600 | — | — |
| 2011-04-21 | $14.75 | $18.08 | 330,400 | — | — |
| 2011-04-20 | $14.55 | $17.84 | 263,800 | — | — |
| 2011-04-19 | $14.45 | $17.71 | 220,200 | — | — |
| 2011-04-18 | $14.45 | $17.71 | 191,200 | — | — |
| 2011-04-15 | $14.47 | $17.74 | 210,800 | — | — |
| 2011-04-14 | $14.41 | $17.66 | 187,400 | — | — |
| 2011-04-13 | $14.39 | $17.64 | 231,000 | — | — |
| 2011-04-12 | $14.61 | $17.91 | 223,000 | — | — |
| 2011-04-11 | $14.60 | $17.90 | 310,800 | — | — |
| 2011-04-08 | $14.61 | $17.91 | 149,800 | — | — |
| 2011-04-07 | $14.73 | $18.06 | 161,200 | — | — |
| 2011-04-06 | $14.85 | $18.20 | 193,800 | — | — |
| 2011-04-05 | $14.71 | $18.04 | 161,800 | — | — |
| 2011-04-04 | $14.70 | $18.03 | 135,400 | — | — |
| 2011-04-01 | $14.67 | $17.99 | 283,200 | — | — |
| 2011-03-31 | $14.75 | $18.09 | 212,200 | — | — |
| 2011-03-30 | $14.59 | $17.89 | 246,600 | — | — |
| 2011-03-29 | $14.70 | $18.03 | 444,000 | — | — |
| 2011-03-28 | $14.99 | $18.38 | 1,890,800 | — | — |
| 2011-03-25 | $13.91 | $17.06 | 368,000 | — | — |
| 2011-03-24 | $13.80 | $16.92 | 334,400 | — | — |
| 2011-03-23 | $14.14 | $17.33 | 151,200 | — | — |
| 2011-03-22 | $14.13 | $17.33 | 310,800 | — | — |
| 2011-03-21 | $14.14 | $17.34 | 308,400 | — | — |
| 2011-03-18 | $13.84 | $16.97 | 744,200 | — | — |
| 2011-03-17 | $13.84 | $16.97 | 207,000 | — | — |
| 2011-03-16 | $13.72 | $16.82 | 205,000 | — | — |
| 2011-03-15 | $13.71 | $16.81 | 492,800 | — | — |
| 2011-03-14 | $13.91 | $17.05 | 158,400 | — | — |
| 2011-03-11 | $13.98 | $17.14 | 162,600 | — | — |
| 2011-03-10 | $13.84 | $16.97 | 275,000 | — | — |
| 2011-03-09 | $13.82 | $16.95 | 253,200 | — | — |
| 2011-03-08 | $13.78 | $16.90 | 326,000 | — | — |
| 2011-03-07 | $13.61 | $16.68 | 407,000 | — | — |
| 2011-03-04 | $14.00 | $17.17 | 196,600 | — | — |
| 2011-03-03 | $14.01 | $17.18 | 336,000 | — | — |
| 2011-03-02 | $14.00 | $17.16 | 229,800 | — | — |
| 2011-03-01 | $14.09 | $17.27 | 322,200 | — | — |
| 2011-02-28 | $14.44 | $17.70 | 283,600 | — | — |
| 2011-02-25 | $14.24 | $17.46 | 196,800 | — | — |
| 2011-02-24 | $14.01 | $17.18 | 233,200 | — | — |
| 2011-02-23 | $14.02 | $17.19 | 227,800 | — | — |
| 2011-02-22 | $14.38 | $17.63 | 237,000 | — | — |
| 2011-02-18 | $14.40 | $17.66 | 187,800 | — | — |
| 2011-02-17 | $14.25 | $17.47 | 198,000 | — | — |
| 2011-02-16 | $14.23 | $17.44 | 322,000 | — | — |
| 2011-02-15 | $14.08 | $17.27 | 239,600 | — | — |
| 2011-02-14 | $14.17 | $17.38 | 176,400 | — | — |
| 2011-02-11 | $14.19 | $17.40 | 108,200 | — | — |
| 2011-02-10 | $14.15 | $17.35 | 106,400 | — | — |
| 2011-02-09 | $14.15 | $17.35 | 239,400 | — | — |
| 2011-02-08 | $14.15 | $17.35 | 139,400 | — | — |
| 2011-02-07 | $14.28 | $17.51 | 120,000 | — | — |
| 2011-02-04 | $14.16 | $17.36 | 305,400 | — | — |
| 2011-02-03 | $14.12 | $17.31 | 167,200 | — | — |
| 2011-02-02 | $14.05 | $17.23 | 180,600 | — | — |
| 2011-02-01 | $14.24 | $17.46 | 405,200 | — | — |
| 2011-01-31 | $14.18 | $17.39 | 169,200 | — | — |
| 2011-01-28 | $14.21 | $17.42 | 243,200 | — | — |
| 2011-01-27 | $14.64 | $17.95 | 207,400 | — | — |
| 2011-01-26 | $14.45 | $17.71 | 168,200 | — | — |
| 2011-01-25 | $14.33 | $17.57 | 139,600 | — | — |
| 2011-01-24 | $14.30 | $17.53 | 155,400 | — | — |
| 2011-01-21 | $14.29 | $17.39 | 252,600 | — | — |
| 2011-01-20 | $14.09 | $17.15 | 237,200 | — | — |
| 2011-01-19 | $14.15 | $17.22 | 143,200 | — | — |
| 2011-01-18 | $14.37 | $17.48 | 313,200 | — | — |
| 2011-01-14 | $14.49 | $17.63 | 240,000 | — | — |
| 2011-01-13 | $14.49 | $17.64 | 276,000 | — | — |
| 2011-01-12 | $14.55 | $17.70 | 266,400 | — | — |
| 2011-01-11 | $14.53 | $17.69 | 147,400 | — | — |
| 2011-01-10 | $14.49 | $17.63 | 250,800 | — | — |
| 2011-01-07 | $14.52 | $17.67 | 274,400 | — | — |
| 2011-01-06 | $14.55 | $17.71 | 343,200 | — | — |
| 2011-01-05 | $14.75 | $17.95 | 320,000 | — | — |
| 2011-01-04 | $14.88 | $18.11 | 494,200 | — | — |
| 2011-01-03 | $15.35 | $18.68 | 544,000 | — | — |