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
- 1990-12-14 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 | $14.93 | $22.99 | 364,500 | — | — |
| 2011-12-29 | $15.19 | $23.39 | 304,900 | — | — |
| 2011-12-28 | $14.57 | $22.44 | 224,800 | — | — |
| 2011-12-27 | $15.01 | $23.12 | 219,300 | — | — |
| 2011-12-23 | $14.85 | $22.87 | 127,700 | — | — |
| 2011-12-22 | $14.87 | $22.90 | 352,800 | — | — |
| 2011-12-21 | $14.65 | $22.56 | 292,500 | — | — |
| 2011-12-20 | $14.42 | $22.21 | 458,300 | — | — |
| 2011-12-19 | $13.68 | $21.07 | 411,400 | — | — |
| 2011-12-16 | $13.95 | $21.48 | 1,196,200 | — | — |
| 2011-12-15 | $13.69 | $21.08 | 322,200 | — | — |
| 2011-12-14 | $13.35 | $20.56 | 432,600 | — | — |
| 2011-12-13 | $13.36 | $20.58 | 446,900 | — | — |
| 2011-12-12 | $13.53 | $20.84 | 349,800 | — | — |
| 2011-12-09 | $13.96 | $21.50 | 442,400 | — | — |
| 2011-12-08 | $13.46 | $20.73 | 503,800 | — | — |
| 2011-12-07 | $14.31 | $22.04 | 488,600 | — | — |
| 2011-12-06 | $14.52 | $22.36 | 599,100 | — | — |
| 2011-12-05 | $14.19 | $21.85 | 325,600 | — | — |
| 2011-12-02 | $13.77 | $21.21 | 301,800 | — | — |
| 2011-12-01 | $13.60 | $20.95 | 421,900 | — | — |
| 2011-11-30 | $13.87 | $21.35 | 859,100 | — | — |
| 2011-11-29 | $12.46 | $19.18 | 271,600 | — | — |
| 2011-11-28 | $12.54 | $19.30 | 517,300 | — | — |
| 2011-11-25 | $11.90 | $18.31 | 204,100 | — | — |
| 2011-11-23 | $12.14 | $18.68 | 583,400 | — | — |
| 2011-11-22 | $12.50 | $19.24 | 451,500 | — | — |
| 2011-11-21 | $12.45 | $19.16 | 468,300 | — | — |
| 2011-11-18 | $12.89 | $19.84 | 855,300 | — | — |
| 2011-11-17 | $12.81 | $19.71 | 573,500 | — | — |
| 2011-11-16 | $13.09 | $20.15 | 422,500 | — | — |
| 2011-11-15 | $13.45 | $20.70 | 312,800 | — | — |
| 2011-11-14 | $13.20 | $20.31 | 334,200 | — | — |
| 2011-11-11 | $13.68 | $21.05 | 304,900 | — | — |
| 2011-11-10 | $13.34 | $20.53 | 355,200 | — | — |
| 2011-11-09 | $13.15 | $20.24 | 591,500 | — | — |
| 2011-11-08 | $14.26 | $21.95 | 322,400 | — | — |
| 2011-11-07 | $13.93 | $21.44 | 453,800 | — | — |
| 2011-11-04 | $13.85 | $21.31 | 285,800 | — | — |
| 2011-11-03 | $14.12 | $21.73 | 492,100 | — | — |
| 2011-11-02 | $13.89 | $21.38 | 507,000 | — | — |
| 2011-11-01 | $13.26 | $20.41 | 711,000 | — | — |
| 2011-10-31 | $13.99 | $21.53 | 525,200 | — | — |
| 2011-10-28 | $14.66 | $22.56 | 660,200 | — | — |
| 2011-10-27 | $15.02 | $23.12 | 983,900 | — | — |
| 2011-10-26 | $13.79 | $21.22 | 780,000 | — | — |
| 2011-10-25 | $13.25 | $20.39 | 612,300 | — | — |
| 2011-10-24 | $13.55 | $20.85 | 812,800 | — | — |
| 2011-10-21 | $12.82 | $19.73 | 1,435,400 | — | — |
| 2011-10-20 | $12.56 | $19.33 | 659,200 | — | — |
| 2011-10-19 | $12.79 | $19.68 | 409,800 | — | — |
| 2011-10-18 | $13.00 | $20.01 | 840,300 | — | — |
| 2011-10-17 | $12.25 | $18.85 | 529,000 | — | — |
| 2011-10-14 | $13.06 | $20.10 | 350,000 | — | — |
| 2011-10-13 | $12.95 | $19.93 | 468,200 | — | — |
| 2011-10-12 | $13.01 | $20.02 | 781,100 | — | — |
| 2011-10-11 | $12.85 | $19.78 | 435,200 | — | — |
| 2011-10-10 | $12.65 | $19.47 | 549,300 | — | — |
| 2011-10-07 | $11.79 | $18.14 | 528,600 | — | — |
| 2011-10-06 | $12.57 | $19.34 | 562,500 | — | — |
| 2011-10-05 | $12.13 | $18.67 | 568,600 | — | — |
| 2011-10-04 | $11.90 | $18.31 | 696,800 | — | — |
| 2011-10-03 | $10.69 | $16.45 | 722,400 | — | — |
| 2011-09-30 | $11.38 | $17.51 | 473,700 | — | — |
| 2011-09-29 | $12.00 | $18.47 | 402,500 | — | — |
| 2011-09-28 | $11.19 | $17.22 | 429,100 | — | — |
| 2011-09-27 | $11.90 | $18.31 | 615,000 | — | — |
| 2011-09-26 | $11.91 | $18.33 | 338,200 | — | — |
| 2011-09-23 | $11.57 | $17.81 | 553,000 | — | — |
| 2011-09-22 | $11.37 | $17.50 | 755,600 | — | — |
| 2011-09-21 | $11.30 | $17.39 | 670,900 | — | — |
| 2011-09-20 | $11.96 | $18.41 | 365,700 | — | — |
| 2011-09-19 | $12.25 | $18.85 | 701,800 | — | — |
| 2011-09-16 | $12.60 | $19.39 | 967,300 | — | — |
| 2011-09-15 | $12.37 | $19.04 | 231,600 | — | — |
| 2011-09-14 | $12.12 | $18.65 | 374,300 | — | — |
| 2011-09-13 | $11.99 | $18.45 | 497,900 | — | — |
| 2011-09-12 | $11.74 | $18.07 | 383,700 | — | — |
| 2011-09-09 | $11.48 | $17.67 | 810,800 | — | — |
| 2011-09-08 | $11.78 | $18.13 | 479,300 | — | — |
| 2011-09-07 | $12.28 | $18.90 | 576,400 | — | — |
| 2011-09-06 | $11.54 | $17.76 | 588,800 | — | — |
| 2011-09-02 | $11.58 | $17.82 | 754,400 | — | — |
| 2011-09-01 | $12.31 | $18.94 | 515,300 | — | — |
| 2011-08-31 | $12.82 | $19.73 | 502,100 | — | — |
| 2011-08-30 | $12.83 | $19.75 | 482,200 | — | — |
| 2011-08-29 | $13.12 | $20.18 | 712,100 | — | — |
| 2011-08-26 | $12.36 | $19.01 | 436,800 | — | — |
| 2011-08-25 | $12.12 | $18.64 | 668,200 | — | — |
| 2011-08-24 | $12.42 | $19.10 | 525,700 | — | — |
| 2011-08-23 | $12.25 | $18.84 | 676,200 | — | — |
| 2011-08-22 | $11.42 | $17.56 | 474,400 | — | — |
| 2011-08-19 | $11.54 | $17.75 | 954,500 | — | — |
| 2011-08-18 | $11.61 | $17.85 | 1,091,500 | — | — |
| 2011-08-17 | $12.42 | $19.10 | 534,900 | — | — |
| 2011-08-16 | $12.43 | $19.11 | 1,059,500 | — | — |
| 2011-08-15 | $12.57 | $19.33 | 1,356,400 | — | — |
| 2011-08-12 | $11.42 | $17.56 | 1,308,300 | — | — |
| 2011-08-11 | $11.44 | $17.59 | 1,591,900 | — | — |
| 2011-08-10 | $10.21 | $15.70 | 2,445,300 | — | — |
| 2011-08-09 | $11.25 | $17.30 | 1,505,800 | — | — |
| 2011-08-08 | $10.61 | $16.32 | 1,192,400 | — | — |
| 2011-08-05 | $12.60 | $19.38 | 734,500 | — | — |
| 2011-08-04 | $12.80 | $19.68 | 673,100 | — | — |
| 2011-08-03 | $13.81 | $21.24 | 363,100 | — | — |
| 2011-08-02 | $13.50 | $20.76 | 409,800 | — | — |
| 2011-08-01 | $13.94 | $21.44 | 667,500 | — | — |
| 2011-07-29 | $13.86 | $21.31 | 783,700 | — | — |
| 2011-07-28 | $13.84 | $21.28 | 726,600 | — | — |
| 2011-07-27 | $14.24 | $21.90 | 719,800 | — | — |
| 2011-07-26 | $14.67 | $22.56 | 591,400 | — | — |
| 2011-07-25 | $15.16 | $23.31 | 452,200 | — | — |
| 2011-07-22 | $15.40 | $23.68 | 363,800 | — | — |
| 2011-07-21 | $15.78 | $24.27 | 500,600 | — | — |
| 2011-07-20 | $16.02 | $24.64 | 280,100 | — | — |
| 2011-07-19 | $15.96 | $24.54 | 300,000 | — | — |
| 2011-07-18 | $15.44 | $23.74 | 254,900 | — | — |
| 2011-07-15 | $15.69 | $24.13 | 271,300 | — | — |
| 2011-07-14 | $15.78 | $24.27 | 363,000 | — | — |
| 2011-07-13 | $16.45 | $25.30 | 224,200 | — | — |
| 2011-07-12 | $16.49 | $25.36 | 252,900 | — | — |
| 2011-07-11 | $16.24 | $24.97 | 302,600 | — | — |
| 2011-07-08 | $16.64 | $25.59 | 274,400 | — | — |
| 2011-07-07 | $17.06 | $26.23 | 355,600 | — | — |
| 2011-07-06 | $16.78 | $25.80 | 304,500 | — | — |
| 2011-07-05 | $16.49 | $25.36 | 225,800 | — | — |
| 2011-07-01 | $16.66 | $25.62 | 355,700 | — | — |
| 2011-06-30 | $16.39 | $25.20 | 375,100 | — | — |
| 2011-06-29 | $16.39 | $25.20 | 291,100 | — | — |
| 2011-06-28 | $16.18 | $24.88 | 316,600 | — | — |
| 2011-06-27 | $16.09 | $24.74 | 361,500 | — | — |
| 2011-06-24 | $15.77 | $24.25 | 674,100 | — | — |
| 2011-06-23 | $15.53 | $23.88 | 389,800 | — | — |
| 2011-06-22 | $15.61 | $24.01 | 384,400 | — | — |
| 2011-06-21 | $15.96 | $24.54 | 319,800 | — | — |
| 2011-06-20 | $15.76 | $24.24 | 248,200 | — | — |
| 2011-06-17 | $15.68 | $24.11 | 935,400 | — | — |
| 2011-06-16 | $15.24 | $23.44 | 426,400 | — | — |
| 2011-06-15 | $14.81 | $22.77 | 426,600 | — | — |
| 2011-06-14 | $15.25 | $23.45 | 336,300 | — | — |
| 2011-06-13 | $14.97 | $23.02 | 347,800 | — | — |
| 2011-06-10 | $15.13 | $23.27 | 768,600 | — | — |
| 2011-06-09 | $15.10 | $23.22 | 420,300 | — | — |
| 2011-06-08 | $15.03 | $23.11 | 481,200 | — | — |
| 2011-06-07 | $15.15 | $23.30 | 336,500 | — | — |
| 2011-06-06 | $15.19 | $23.36 | 377,500 | — | — |
| 2011-06-03 | $15.25 | $23.45 | 387,100 | — | — |
| 2011-06-02 | $15.58 | $23.96 | 272,100 | — | — |
| 2011-06-01 | $15.56 | $23.93 | 763,200 | — | — |
| 2011-05-31 | $16.30 | $25.07 | 555,000 | — | — |
| 2011-05-27 | $15.79 | $24.28 | 202,000 | — | — |
| 2011-05-26 | $15.69 | $24.11 | 289,500 | — | — |
| 2011-05-25 | $15.61 | $23.99 | 247,800 | — | — |
| 2011-05-24 | $15.56 | $23.91 | 498,000 | — | — |
| 2011-05-23 | $15.65 | $24.05 | 469,700 | — | — |
| 2011-05-20 | $15.66 | $24.07 | 518,200 | — | — |
| 2011-05-19 | $15.90 | $24.44 | 313,400 | — | — |
| 2011-05-18 | $15.68 | $24.10 | 514,000 | — | — |
| 2011-05-17 | $15.61 | $23.99 | 341,000 | — | — |
| 2011-05-16 | $15.52 | $23.85 | 350,600 | — | — |
| 2011-05-13 | $15.74 | $24.19 | 344,800 | — | — |
| 2011-05-12 | $15.91 | $24.45 | 407,000 | — | — |
| 2011-05-11 | $15.97 | $24.54 | 465,800 | — | — |
| 2011-05-10 | $16.21 | $24.91 | 934,500 | — | — |
| 2011-05-09 | $16.41 | $25.22 | 580,500 | — | — |
| 2011-05-06 | $16.41 | $25.22 | 541,300 | — | — |
| 2011-05-05 | $16.59 | $25.50 | 230,900 | — | — |
| 2011-05-04 | $16.77 | $25.77 | 279,900 | — | — |
| 2011-05-03 | $17.11 | $26.29 | 273,000 | — | — |
| 2011-05-02 | $17.17 | $26.39 | 384,300 | — | — |
| 2011-04-29 | $17.05 | $26.20 | 347,000 | — | — |
| 2011-04-28 | $17.19 | $26.42 | 429,500 | — | — |
| 2011-04-27 | $17.08 | $26.25 | 440,900 | — | — |
| 2011-04-26 | $16.91 | $25.99 | 907,700 | — | — |
| 2011-04-25 | $17.05 | $26.20 | 264,900 | — | — |
| 2011-04-21 | $17.08 | $26.25 | 671,400 | — | — |
| 2011-04-20 | $17.05 | $26.20 | 612,000 | — | — |
| 2011-04-19 | $16.96 | $26.06 | 387,200 | — | — |
| 2011-04-18 | $16.77 | $25.77 | 538,200 | — | — |
| 2011-04-15 | $17.07 | $26.23 | 549,400 | — | — |
| 2011-04-14 | $16.82 | $25.85 | 355,300 | — | — |
| 2011-04-13 | $16.86 | $25.91 | 507,100 | — | — |
| 2011-04-12 | $17.08 | $26.25 | 281,100 | — | — |
| 2011-04-11 | $17.25 | $26.51 | 332,100 | — | — |
| 2011-04-08 | $17.19 | $26.42 | 376,900 | — | — |
| 2011-04-07 | $17.90 | $27.51 | 646,800 | — | — |
| 2011-04-06 | $17.78 | $27.32 | 412,500 | — | — |
| 2011-04-05 | $17.11 | $26.29 | 749,200 | — | — |
| 2011-04-04 | $17.30 | $26.59 | 604,200 | — | — |
| 2011-04-01 | $17.50 | $26.89 | 790,300 | — | — |
| 2011-03-31 | $17.05 | $26.20 | 316,200 | — | — |
| 2011-03-30 | $17.08 | $26.25 | 376,100 | — | — |
| 2011-03-29 | $16.82 | $25.85 | 365,800 | — | — |
| 2011-03-28 | $16.54 | $25.42 | 438,300 | — | — |
| 2011-03-25 | $16.67 | $25.62 | 742,900 | — | — |
| 2011-03-24 | $16.38 | $25.17 | 389,300 | — | — |
| 2011-03-23 | $16.15 | $24.82 | 409,000 | — | — |
| 2011-03-22 | $16.06 | $24.68 | 1,828,100 | — | — |
| 2011-03-21 | $16.51 | $25.37 | 440,000 | — | — |
| 2011-03-18 | $15.90 | $24.44 | 980,800 | — | — |
| 2011-03-17 | $15.77 | $24.24 | 413,600 | — | — |
| 2011-03-16 | $15.63 | $24.02 | 615,900 | — | — |
| 2011-03-15 | $16.14 | $24.80 | 634,800 | — | — |
| 2011-03-14 | $16.20 | $24.90 | 1,140,800 | — | — |
| 2011-03-11 | $16.91 | $25.99 | 912,300 | — | — |
| 2011-03-10 | $17.19 | $26.42 | 459,300 | — | — |
| 2011-03-09 | $17.77 | $27.31 | 342,200 | — | — |
| 2011-03-08 | $17.75 | $27.28 | 581,700 | — | — |
| 2011-03-07 | $17.36 | $26.68 | 374,100 | — | — |
| 2011-03-04 | $17.70 | $27.20 | 462,400 | — | — |
| 2011-03-03 | $17.90 | $27.51 | 1,046,900 | — | — |
| 2011-03-02 | $17.43 | $26.79 | 648,200 | — | — |
| 2011-03-01 | $17.06 | $26.22 | 433,900 | — | — |
| 2011-02-28 | $17.72 | $27.23 | 462,000 | — | — |
| 2011-02-25 | $17.77 | $27.31 | 538,500 | — | — |
| 2011-02-24 | $17.26 | $26.51 | 838,300 | — | — |
| 2011-02-23 | $17.65 | $27.11 | 473,500 | — | — |
| 2011-02-22 | $18.02 | $27.68 | 398,900 | — | — |
| 2011-02-18 | $18.79 | $28.86 | 387,800 | — | — |
| 2011-02-17 | $18.52 | $28.45 | 305,400 | — | — |
| 2011-02-16 | $18.64 | $28.63 | 252,200 | — | — |
| 2011-02-15 | $18.64 | $28.63 | 334,700 | — | — |
| 2011-02-14 | $18.87 | $28.98 | 211,600 | — | — |
| 2011-02-11 | $18.85 | $28.95 | 334,000 | — | — |
| 2011-02-10 | $18.49 | $28.40 | 434,000 | — | — |
| 2011-02-09 | $18.58 | $28.54 | 448,600 | — | — |
| 2011-02-08 | $18.62 | $28.60 | 318,300 | — | — |
| 2011-02-07 | $18.56 | $28.51 | 786,600 | — | — |
| 2011-02-04 | $18.07 | $27.75 | 457,600 | — | — |
| 2011-02-03 | $18.15 | $27.88 | 432,300 | — | — |
| 2011-02-02 | $17.97 | $27.60 | 473,000 | — | — |
| 2011-02-01 | $17.91 | $27.51 | 1,033,700 | — | — |
| 2011-01-31 | $17.31 | $26.59 | 617,600 | — | — |
| 2011-01-28 | $17.12 | $26.30 | 710,000 | — | — |
| 2011-01-27 | $17.62 | $27.06 | 713,200 | — | — |
| 2011-01-26 | $17.76 | $27.28 | 1,369,400 | — | — |
| 2011-01-25 | $17.49 | $26.86 | 1,692,100 | — | — |
| 2011-01-24 | $16.21 | $24.90 | 423,100 | — | — |
| 2011-01-21 | $16.20 | $24.88 | 466,000 | — | — |
| 2011-01-20 | $16.22 | $24.91 | 961,700 | — | — |
| 2011-01-19 | $16.50 | $25.34 | 629,900 | — | — |
| 2011-01-18 | $17.05 | $26.19 | 774,700 | — | — |
| 2011-01-14 | $17.31 | $26.59 | 1,043,400 | — | — |
| 2011-01-13 | $16.32 | $25.07 | 465,800 | — | — |
| 2011-01-12 | $16.42 | $25.22 | 512,100 | — | — |
| 2011-01-11 | $16.43 | $25.24 | 411,800 | — | — |
| 2011-01-10 | $16.40 | $25.19 | 803,400 | — | — |
| 2011-01-07 | $15.86 | $24.36 | 1,169,400 | — | — |
| 2011-01-06 | $16.75 | $25.73 | 948,600 | — | — |
| 2011-01-05 | $17.11 | $26.28 | 582,400 | — | — |
| 2011-01-04 | $16.73 | $25.70 | 756,300 | — | — |
| 2011-01-03 | $16.88 | $25.93 | 654,400 | — | — |