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
- 1994-04-04 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 | $15.78 | $29.40 | 28,900 | — | — |
| 2011-12-29 | $15.65 | $29.16 | 9,300 | — | — |
| 2011-12-28 | $15.37 | $28.64 | 18,100 | — | — |
| 2011-12-27 | $15.61 | $29.08 | 4,000 | — | — |
| 2011-12-23 | $15.66 | $29.18 | 4,800 | — | — |
| 2011-12-22 | $15.71 | $29.27 | 26,200 | — | — |
| 2011-12-21 | $15.89 | $29.61 | 13,300 | — | — |
| 2011-12-20 | $15.95 | $29.72 | 27,500 | — | — |
| 2011-12-19 | $14.83 | $27.63 | 12,400 | — | — |
| 2011-12-16 | $14.92 | $27.80 | 60,700 | — | — |
| 2011-12-15 | $14.92 | $27.80 | 47,000 | — | — |
| 2011-12-14 | $17.21 | $32.07 | 29,100 | — | — |
| 2011-12-13 | $14.97 | $27.89 | 11,900 | — | — |
| 2011-12-12 | $15.09 | $28.12 | 16,100 | — | — |
| 2011-12-09 | $15.43 | $28.75 | 29,100 | — | — |
| 2011-12-08 | $14.66 | $27.31 | 24,900 | — | — |
| 2011-12-07 | $15.35 | $28.60 | 25,500 | — | — |
| 2011-12-06 | $15.49 | $28.86 | 27,000 | — | — |
| 2011-12-05 | $15.50 | $28.88 | 24,900 | — | — |
| 2011-12-02 | $15.26 | $28.43 | 17,500 | — | — |
| 2011-12-01 | $15.26 | $28.43 | 40,400 | — | — |
| 2011-11-30 | $15.80 | $29.44 | 62,500 | — | — |
| 2011-11-29 | $14.33 | $26.70 | 20,800 | — | — |
| 2011-11-28 | $14.39 | $26.50 | 33,500 | — | — |
| 2011-11-25 | $13.70 | $25.23 | 14,500 | — | — |
| 2011-11-23 | $13.89 | $25.58 | 25,200 | — | — |
| 2011-11-22 | $14.38 | $26.49 | 6,900 | — | — |
| 2011-11-21 | $14.57 | $26.84 | 10,800 | — | — |
| 2011-11-18 | $14.75 | $27.17 | 18,200 | — | — |
| 2011-11-17 | $14.52 | $26.74 | 17,100 | — | — |
| 2011-11-16 | $14.55 | $26.80 | 16,100 | — | — |
| 2011-11-15 | $14.53 | $26.76 | 15,800 | — | — |
| 2011-11-14 | $14.31 | $26.36 | 22,000 | — | — |
| 2011-11-11 | $14.43 | $26.58 | 20,200 | — | — |
| 2011-11-10 | $14.40 | $26.52 | 7,400 | — | — |
| 2011-11-09 | $14.33 | $26.39 | 43,700 | — | — |
| 2011-11-08 | $14.95 | $27.54 | 19,700 | — | — |
| 2011-11-07 | $14.55 | $26.80 | 15,300 | — | — |
| 2011-11-04 | $14.69 | $27.06 | 10,400 | — | — |
| 2011-11-03 | $14.96 | $27.55 | 24,400 | — | — |
| 2011-11-02 | $14.32 | $26.38 | 27,800 | — | — |
| 2011-11-01 | $13.80 | $25.42 | 48,200 | — | — |
| 2011-10-31 | $14.32 | $26.38 | 24,800 | — | — |
| 2011-10-28 | $14.52 | $26.74 | 18,900 | — | — |
| 2011-10-27 | $14.22 | $26.19 | 99,100 | — | — |
| 2011-10-26 | $14.10 | $25.97 | 25,900 | — | — |
| 2011-10-25 | $13.62 | $25.09 | 20,200 | — | — |
| 2011-10-24 | $14.10 | $25.97 | 37,700 | — | — |
| 2011-10-21 | $13.92 | $25.64 | 29,300 | — | — |
| 2011-10-20 | $13.50 | $24.87 | 16,400 | — | — |
| 2011-10-19 | $13.59 | $25.03 | 18,800 | — | — |
| 2011-10-18 | $13.97 | $25.73 | 40,200 | — | — |
| 2011-10-17 | $13.58 | $25.01 | 22,400 | — | — |
| 2011-10-14 | $14.24 | $26.23 | 15,000 | — | — |
| 2011-10-13 | $14.15 | $26.06 | 12,400 | — | — |
| 2011-10-12 | $14.06 | $25.90 | 17,700 | — | — |
| 2011-10-11 | $13.83 | $25.47 | 18,900 | — | — |
| 2011-10-10 | $13.90 | $25.60 | 29,800 | — | — |
| 2011-10-07 | $13.24 | $24.39 | 20,200 | — | — |
| 2011-10-06 | $13.74 | $25.31 | 20,700 | — | — |
| 2011-10-05 | $13.55 | $24.96 | 15,200 | — | — |
| 2011-10-04 | $13.59 | $25.03 | 47,400 | — | — |
| 2011-10-03 | $12.17 | $22.42 | 44,100 | — | — |
| 2011-09-30 | $12.82 | $23.61 | 21,800 | — | — |
| 2011-09-29 | $13.20 | $24.31 | 14,300 | — | — |
| 2011-09-28 | $12.67 | $23.34 | 20,300 | — | — |
| 2011-09-27 | $13.13 | $24.18 | 35,000 | — | — |
| 2011-09-26 | $13.00 | $23.94 | 19,900 | — | — |
| 2011-09-23 | $12.76 | $23.50 | 17,000 | — | — |
| 2011-09-22 | $12.27 | $22.60 | 52,700 | — | — |
| 2011-09-21 | $12.25 | $22.56 | 35,500 | — | — |
| 2011-09-20 | $12.76 | $23.50 | 17,300 | — | — |
| 2011-09-19 | $13.01 | $23.96 | 8,300 | — | — |
| 2011-09-16 | $13.50 | $24.87 | 37,200 | — | — |
| 2011-09-15 | $13.54 | $24.94 | 20,500 | — | — |
| 2011-09-14 | $13.36 | $24.61 | 20,200 | — | — |
| 2011-09-13 | $13.06 | $24.05 | 10,300 | — | — |
| 2011-09-12 | $12.85 | $23.67 | 10,000 | — | — |
| 2011-09-09 | $12.70 | $23.39 | 30,900 | — | — |
| 2011-09-08 | $13.05 | $24.04 | 17,600 | — | — |
| 2011-09-07 | $13.52 | $24.90 | 29,200 | — | — |
| 2011-09-06 | $12.65 | $23.30 | 17,400 | — | — |
| 2011-09-02 | $12.60 | $23.21 | 49,600 | — | — |
| 2011-09-01 | $12.96 | $23.87 | 29,000 | — | — |
| 2011-08-31 | $13.56 | $24.98 | 29,800 | — | — |
| 2011-08-30 | $13.77 | $25.36 | 10,600 | — | — |
| 2011-08-29 | $13.77 | $25.36 | 21,700 | — | — |
| 2011-08-26 | $13.58 | $24.71 | 21,300 | — | — |
| 2011-08-25 | $13.25 | $24.11 | 21,400 | — | — |
| 2011-08-24 | $13.75 | $25.02 | 20,000 | — | — |
| 2011-08-23 | $13.14 | $23.91 | 56,300 | — | — |
| 2011-08-22 | $12.33 | $22.43 | 7,100 | — | — |
| 2011-08-19 | $12.21 | $22.22 | 107,500 | — | — |
| 2011-08-18 | $12.15 | $22.11 | 31,300 | — | — |
| 2011-08-17 | $12.36 | $22.49 | 4,500 | — | — |
| 2011-08-16 | $12.30 | $22.38 | 25,100 | — | — |
| 2011-08-15 | $12.61 | $22.94 | 20,300 | — | — |
| 2011-08-12 | $12.10 | $22.02 | 29,500 | — | — |
| 2011-08-11 | $12.60 | $22.93 | 35,700 | — | — |
| 2011-08-10 | $11.86 | $21.58 | 47,200 | — | — |
| 2011-08-09 | $13.90 | $25.29 | 56,300 | — | — |
| 2011-08-08 | $11.66 | $21.22 | 58,600 | — | — |
| 2011-08-05 | $13.09 | $23.82 | 38,200 | — | — |
| 2011-08-04 | $13.03 | $23.71 | 29,900 | — | — |
| 2011-08-03 | $13.70 | $24.93 | 15,300 | — | — |
| 2011-08-02 | $13.03 | $23.71 | 58,700 | — | — |
| 2011-08-01 | $13.77 | $25.05 | 22,400 | — | — |
| 2011-07-29 | $13.81 | $25.13 | 8,600 | — | — |
| 2011-07-28 | $13.52 | $24.60 | 8,700 | — | — |
| 2011-07-27 | $13.25 | $24.11 | 33,000 | — | — |
| 2011-07-26 | $13.68 | $24.89 | 13,400 | — | — |
| 2011-07-25 | $14.08 | $25.62 | 22,200 | — | — |
| 2011-07-22 | $14.18 | $25.80 | 11,800 | — | — |
| 2011-07-21 | $14.34 | $26.09 | 10,600 | — | — |
| 2011-07-20 | $14.24 | $25.91 | 5,900 | — | — |
| 2011-07-19 | $14.27 | $25.96 | 14,500 | — | — |
| 2011-07-18 | $13.77 | $25.05 | 24,100 | — | — |
| 2011-07-15 | $13.74 | $25.00 | 40,000 | — | — |
| 2011-07-14 | $13.83 | $25.16 | 5,800 | — | — |
| 2011-07-13 | $14.02 | $25.51 | 12,900 | — | — |
| 2011-07-12 | $13.93 | $25.35 | 9,600 | — | — |
| 2011-07-11 | $13.90 | $25.29 | 13,600 | — | — |
| 2011-07-08 | $14.13 | $25.71 | 8,400 | — | — |
| 2011-07-07 | $14.24 | $25.91 | 21,900 | — | — |
| 2011-07-06 | $13.96 | $25.40 | 19,300 | — | — |
| 2011-07-05 | $13.69 | $24.91 | 8,700 | — | — |
| 2011-07-01 | $13.86 | $25.22 | 16,600 | — | — |
| 2011-06-30 | $13.89 | $25.27 | 15,000 | — | — |
| 2011-06-29 | $13.86 | $25.22 | 15,000 | — | — |
| 2011-06-28 | $14.16 | $25.76 | 22,400 | — | — |
| 2011-06-27 | $14.33 | $26.07 | 59,700 | — | — |
| 2011-06-24 | $14.30 | $26.02 | 264,000 | — | — |
| 2011-06-23 | $13.09 | $23.82 | 4,700 | — | — |
| 2011-06-22 | $12.98 | $23.62 | 5,700 | — | — |
| 2011-06-21 | $13.30 | $24.20 | 33,400 | — | — |
| 2011-06-20 | $13.12 | $23.87 | 8,400 | — | — |
| 2011-06-17 | $12.87 | $23.42 | 71,700 | — | — |
| 2011-06-16 | $12.83 | $23.34 | 19,700 | — | — |
| 2011-06-15 | $12.79 | $23.27 | 15,700 | — | — |
| 2011-06-14 | $12.90 | $23.47 | 23,300 | — | — |
| 2011-06-13 | $12.76 | $23.22 | 5,200 | — | — |
| 2011-06-10 | $12.90 | $23.47 | 20,200 | — | — |
| 2011-06-09 | $13.02 | $23.69 | 7,100 | — | — |
| 2011-06-08 | $13.05 | $23.74 | 17,400 | — | — |
| 2011-06-07 | $12.85 | $23.38 | 9,500 | — | — |
| 2011-06-06 | $12.42 | $22.60 | 19,400 | — | — |
| 2011-06-03 | $12.61 | $22.94 | 25,000 | — | — |
| 2011-06-02 | $12.97 | $23.60 | 18,900 | — | — |
| 2011-06-01 | $13.07 | $23.78 | 21,000 | — | — |
| 2011-05-31 | $13.88 | $25.25 | 20,200 | — | — |
| 2011-05-27 | $13.46 | $24.49 | 9,700 | — | — |
| 2011-05-26 | $13.50 | $24.26 | 10,200 | — | — |
| 2011-05-25 | $13.12 | $23.58 | 8,100 | — | — |
| 2011-05-24 | $12.93 | $23.24 | 27,100 | — | — |
| 2011-05-23 | $13.08 | $23.51 | 6,800 | — | — |
| 2011-05-20 | $13.27 | $23.85 | 21,700 | — | — |
| 2011-05-19 | $13.32 | $23.94 | 14,100 | — | — |
| 2011-05-18 | $13.34 | $23.98 | 18,000 | — | — |
| 2011-05-17 | $13.32 | $23.94 | 27,600 | — | — |
| 2011-05-16 | $13.25 | $23.81 | 17,100 | — | — |
| 2011-05-13 | $13.27 | $23.85 | 10,000 | — | — |
| 2011-05-12 | $13.36 | $24.01 | 26,400 | — | — |
| 2011-05-11 | $13.25 | $23.81 | 10,000 | — | — |
| 2011-05-10 | $13.55 | $24.35 | 15,100 | — | — |
| 2011-05-09 | $13.55 | $24.35 | 52,000 | — | — |
| 2011-05-06 | $13.28 | $23.87 | 8,900 | — | — |
| 2011-05-05 | $13.28 | $23.87 | 12,300 | — | — |
| 2011-05-04 | $13.25 | $23.81 | 13,700 | — | — |
| 2011-05-03 | $13.26 | $23.83 | 12,000 | — | — |
| 2011-05-02 | $13.40 | $24.08 | 23,000 | — | — |
| 2011-04-29 | $13.87 | $24.93 | 9,500 | — | — |
| 2011-04-28 | $13.75 | $24.71 | 3,900 | — | — |
| 2011-04-27 | $13.70 | $24.62 | 1,600 | — | — |
| 2011-04-26 | $13.73 | $24.68 | 9,700 | — | — |
| 2011-04-25 | $13.55 | $24.35 | 6,800 | — | — |
| 2011-04-21 | $13.72 | $24.66 | 4,100 | — | — |
| 2011-04-20 | $13.73 | $24.68 | 12,600 | — | — |
| 2011-04-19 | $13.69 | $24.60 | 16,500 | — | — |
| 2011-04-18 | $13.24 | $23.80 | 21,800 | — | — |
| 2011-04-15 | $13.44 | $24.15 | 16,400 | — | — |
| 2011-04-14 | $13.20 | $23.72 | 10,000 | — | — |
| 2011-04-13 | $12.95 | $23.27 | 19,400 | — | — |
| 2011-04-12 | $13.31 | $23.92 | 10,600 | — | — |
| 2011-04-11 | $13.51 | $24.28 | 7,700 | — | — |
| 2011-04-08 | $13.81 | $24.82 | 8,400 | — | — |
| 2011-04-07 | $14.14 | $25.41 | 5,700 | — | — |
| 2011-04-06 | $14.28 | $25.66 | 13,800 | — | — |
| 2011-04-05 | $14.44 | $25.95 | 5,800 | — | — |
| 2011-04-04 | $14.42 | $25.92 | 2,700 | — | — |
| 2011-04-01 | $14.35 | $25.79 | 10,100 | — | — |
| 2011-03-31 | $14.51 | $26.08 | 34,100 | — | — |
| 2011-03-30 | $14.20 | $25.52 | 12,100 | — | — |
| 2011-03-29 | $14.20 | $25.52 | 5,500 | — | — |
| 2011-03-28 | $13.95 | $25.07 | 10,100 | — | — |
| 2011-03-25 | $14.16 | $25.45 | 12,600 | — | — |
| 2011-03-24 | $13.87 | $24.93 | 16,200 | — | — |
| 2011-03-23 | $13.98 | $25.13 | 9,300 | — | — |
| 2011-03-22 | $14.10 | $25.34 | 6,300 | — | — |
| 2011-03-21 | $14.24 | $25.59 | 12,700 | — | — |
| 2011-03-18 | $14.05 | $25.25 | 68,000 | — | — |
| 2011-03-17 | $13.64 | $24.51 | 11,000 | — | — |
| 2011-03-16 | $13.63 | $24.50 | 17,100 | — | — |
| 2011-03-15 | $14.02 | $25.20 | 11,600 | — | — |
| 2011-03-14 | $14.13 | $25.39 | 6,100 | — | — |
| 2011-03-11 | $14.27 | $25.65 | 26,700 | — | — |
| 2011-03-10 | $14.22 | $25.56 | 31,200 | — | — |
| 2011-03-09 | $14.30 | $25.70 | 38,400 | — | — |
| 2011-03-08 | $14.17 | $25.47 | 20,500 | — | — |
| 2011-03-07 | $13.78 | $24.77 | 15,000 | — | — |
| 2011-03-04 | $14.11 | $25.36 | 9,500 | — | — |
| 2011-03-03 | $14.39 | $25.86 | 10,100 | — | — |
| 2011-03-02 | $14.02 | $25.20 | 10,400 | — | — |
| 2011-03-01 | $14.00 | $25.16 | 18,700 | — | — |
| 2011-02-28 | $14.14 | $25.41 | 13,300 | — | — |
| 2011-02-25 | $13.91 | $25.00 | 12,100 | — | — |
| 2011-02-24 | $13.80 | $24.51 | 14,800 | — | — |
| 2011-02-23 | $13.62 | $24.19 | 8,200 | — | — |
| 2011-02-22 | $13.66 | $24.26 | 11,200 | — | — |
| 2011-02-18 | $13.86 | $24.61 | 13,200 | — | — |
| 2011-02-17 | $13.84 | $24.58 | 5,400 | — | — |
| 2011-02-16 | $13.73 | $24.38 | 9,500 | — | — |
| 2011-02-15 | $13.64 | $24.22 | 7,700 | — | — |
| 2011-02-14 | $13.70 | $24.33 | 4,900 | — | — |
| 2011-02-11 | $13.93 | $24.74 | 9,900 | — | — |
| 2011-02-10 | $13.77 | $24.45 | 7,000 | — | — |
| 2011-02-09 | $13.78 | $24.47 | 11,900 | — | — |
| 2011-02-08 | $13.84 | $24.58 | 4,200 | — | — |
| 2011-02-07 | $14.00 | $24.86 | 8,700 | — | — |
| 2011-02-04 | $13.90 | $24.68 | 67,100 | — | — |
| 2011-02-03 | $13.91 | $24.70 | 9,600 | — | — |
| 2011-02-02 | $14.08 | $25.00 | 4,500 | — | — |
| 2011-02-01 | $14.29 | $25.38 | 12,200 | — | — |
| 2011-01-31 | $13.91 | $24.70 | 13,000 | — | — |
| 2011-01-28 | $13.68 | $24.29 | 25,900 | — | — |
| 2011-01-27 | $14.27 | $25.34 | 4,500 | — | — |
| 2011-01-26 | $14.34 | $25.46 | 8,300 | — | — |
| 2011-01-25 | $13.86 | $24.61 | 13,200 | — | — |
| 2011-01-24 | $13.77 | $24.45 | 15,500 | — | — |
| 2011-01-21 | $13.72 | $24.36 | 24,700 | — | — |
| 2011-01-20 | $14.32 | $25.43 | 7,700 | — | — |
| 2011-01-19 | $14.51 | $25.77 | 13,500 | — | — |
| 2011-01-18 | $14.90 | $26.46 | 6,700 | — | — |
| 2011-01-14 | $14.95 | $26.55 | 24,300 | — | — |
| 2011-01-13 | $14.87 | $26.41 | 9,800 | — | — |
| 2011-01-12 | $14.95 | $26.55 | 8,100 | — | — |
| 2011-01-11 | $14.88 | $26.42 | 5,300 | — | — |
| 2011-01-10 | $14.97 | $26.58 | 17,000 | — | — |
| 2011-01-07 | $14.68 | $26.07 | 11,700 | — | — |
| 2011-01-06 | $14.86 | $26.39 | 6,800 | — | — |
| 2011-01-05 | $14.95 | $26.55 | 8,400 | — | — |
| 2011-01-04 | $14.83 | $26.33 | 6,600 | — | — |
| 2011-01-03 | $15.02 | $26.67 | 17,000 | — | — |