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
- 2002-02-05 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 | $16.89 | $16.89 | 187,400 | — | — |
| 2011-12-29 | $16.65 | $16.65 | 153,300 | — | — |
| 2011-12-28 | $16.34 | $16.34 | 109,400 | — | — |
| 2011-12-27 | $16.80 | $16.80 | 92,800 | — | — |
| 2011-12-23 | $16.99 | $16.99 | 174,200 | — | — |
| 2011-12-22 | $16.96 | $16.96 | 167,500 | — | — |
| 2011-12-21 | $16.94 | $16.94 | 220,200 | — | — |
| 2011-12-20 | $16.79 | $16.79 | 404,200 | — | — |
| 2011-12-19 | $16.38 | $16.38 | 247,300 | — | — |
| 2011-12-16 | $16.74 | $16.74 | 327,800 | — | — |
| 2011-12-15 | $16.36 | $16.36 | 563,900 | — | — |
| 2011-12-14 | $17.10 | $17.10 | 403,500 | — | — |
| 2011-12-13 | $17.52 | $17.52 | 708,700 | — | — |
| 2011-12-12 | $17.84 | $17.84 | 339,900 | — | — |
| 2011-12-09 | $17.13 | $17.13 | 346,300 | — | — |
| 2011-12-08 | $16.35 | $16.35 | 312,000 | — | — |
| 2011-12-07 | $16.69 | $16.69 | 170,500 | — | — |
| 2011-12-06 | $16.74 | $16.74 | 174,200 | — | — |
| 2011-12-05 | $16.80 | $16.80 | 280,000 | — | — |
| 2011-12-02 | $16.74 | $16.74 | 209,900 | — | — |
| 2011-12-01 | $16.47 | $16.47 | 310,800 | — | — |
| 2011-11-30 | $17.01 | $17.01 | 806,600 | — | — |
| 2011-11-29 | $15.81 | $15.81 | 241,900 | — | — |
| 2011-11-28 | $15.38 | $15.38 | 244,500 | — | — |
| 2011-11-25 | $14.46 | $14.46 | 96,400 | — | — |
| 2011-11-23 | $14.57 | $14.57 | 172,000 | — | — |
| 2011-11-22 | $15.00 | $15.00 | 348,000 | — | — |
| 2011-11-21 | $15.36 | $15.36 | 156,700 | — | — |
| 2011-11-18 | $15.91 | $15.91 | 192,400 | — | — |
| 2011-11-17 | $16.19 | $16.19 | 385,900 | — | — |
| 2011-11-16 | $16.24 | $16.24 | 309,300 | — | — |
| 2011-11-15 | $16.24 | $16.24 | 631,100 | — | — |
| 2011-11-14 | $16.17 | $16.17 | 1,001,400 | — | — |
| 2011-11-11 | $16.38 | $16.38 | 311,900 | — | — |
| 2011-11-10 | $15.47 | $15.47 | 190,100 | — | — |
| 2011-11-09 | $15.84 | $15.84 | 333,600 | — | — |
| 2011-11-08 | $16.47 | $16.47 | 403,400 | — | — |
| 2011-11-07 | $16.60 | $16.60 | 551,300 | — | — |
| 2011-11-04 | $16.54 | $16.54 | 449,300 | — | — |
| 2011-11-03 | $16.14 | $16.14 | 296,500 | — | — |
| 2011-11-02 | $15.72 | $15.72 | 313,800 | — | — |
| 2011-11-01 | $15.33 | $15.33 | 300,600 | — | — |
| 2011-10-31 | $16.05 | $16.05 | 243,700 | — | — |
| 2011-10-28 | $15.84 | $15.84 | 219,100 | — | — |
| 2011-10-27 | $15.93 | $15.93 | 673,000 | — | — |
| 2011-10-26 | $15.28 | $15.28 | 537,100 | — | — |
| 2011-10-25 | $15.23 | $15.23 | 328,400 | — | — |
| 2011-10-24 | $15.66 | $15.66 | 214,300 | — | — |
| 2011-10-21 | $15.28 | $15.28 | 240,400 | — | — |
| 2011-10-20 | $15.14 | $15.14 | 310,200 | — | — |
| 2011-10-19 | $14.85 | $14.85 | 185,000 | — | — |
| 2011-10-18 | $15.19 | $15.19 | 307,700 | — | — |
| 2011-10-17 | $14.88 | $14.88 | 367,100 | — | — |
| 2011-10-14 | $15.25 | $15.25 | 495,800 | — | — |
| 2011-10-13 | $15.24 | $15.24 | 382,200 | — | — |
| 2011-10-12 | $15.11 | $15.11 | 222,800 | — | — |
| 2011-10-11 | $14.68 | $14.68 | 427,500 | — | — |
| 2011-10-10 | $14.42 | $14.42 | 419,900 | — | — |
| 2011-10-07 | $13.95 | $13.95 | 237,300 | — | — |
| 2011-10-06 | $14.20 | $14.20 | 262,800 | — | — |
| 2011-10-05 | $13.85 | $13.85 | 176,000 | — | — |
| 2011-10-04 | $13.63 | $13.63 | 467,000 | — | — |
| 2011-10-03 | $12.83 | $12.83 | 344,200 | — | — |
| 2011-09-30 | $13.45 | $13.45 | 305,500 | — | — |
| 2011-09-29 | $13.96 | $13.96 | 258,400 | — | — |
| 2011-09-28 | $14.19 | $14.19 | 311,300 | — | — |
| 2011-09-27 | $14.37 | $14.37 | 472,800 | — | — |
| 2011-09-26 | $14.59 | $14.59 | 332,900 | — | — |
| 2011-09-23 | $14.33 | $14.33 | 422,800 | — | — |
| 2011-09-22 | $13.99 | $13.99 | 544,100 | — | — |
| 2011-09-21 | $14.04 | $14.04 | 354,900 | — | — |
| 2011-09-20 | $14.35 | $14.35 | 599,400 | — | — |
| 2011-09-19 | $14.34 | $14.34 | 603,900 | — | — |
| 2011-09-16 | $13.85 | $13.85 | 1,905,100 | — | — |
| 2011-09-15 | $13.27 | $13.27 | 342,100 | — | — |
| 2011-09-14 | $13.28 | $13.28 | 201,900 | — | — |
| 2011-09-13 | $13.22 | $13.22 | 211,000 | — | — |
| 2011-09-12 | $12.54 | $12.54 | 327,400 | — | — |
| 2011-09-09 | $12.68 | $12.68 | 255,600 | — | — |
| 2011-09-08 | $12.94 | $12.94 | 138,000 | — | — |
| 2011-09-07 | $13.33 | $13.33 | 271,300 | — | — |
| 2011-09-06 | $13.03 | $13.03 | 268,600 | — | — |
| 2011-09-02 | $13.17 | $13.17 | 194,800 | — | — |
| 2011-09-01 | $13.77 | $13.77 | 324,100 | — | — |
| 2011-08-31 | $14.18 | $14.18 | 257,700 | — | — |
| 2011-08-30 | $14.73 | $14.73 | 261,200 | — | — |
| 2011-08-29 | $14.30 | $14.30 | 185,400 | — | — |
| 2011-08-26 | $13.76 | $13.76 | 249,300 | — | — |
| 2011-08-25 | $13.00 | $13.00 | 133,900 | — | — |
| 2011-08-24 | $13.54 | $13.54 | 127,300 | — | — |
| 2011-08-23 | $13.23 | $13.23 | 377,400 | — | — |
| 2011-08-22 | $12.84 | $12.84 | 167,200 | — | — |
| 2011-08-19 | $13.06 | $13.06 | 218,400 | — | — |
| 2011-08-18 | $13.11 | $13.11 | 312,100 | — | — |
| 2011-08-17 | $14.21 | $14.21 | 186,200 | — | — |
| 2011-08-16 | $14.08 | $14.08 | 435,600 | — | — |
| 2011-08-15 | $14.85 | $14.85 | 118,900 | — | — |
| 2011-08-12 | $14.50 | $14.50 | 219,800 | — | — |
| 2011-08-11 | $14.24 | $14.24 | 446,700 | — | — |
| 2011-08-10 | $13.50 | $13.50 | 616,300 | — | — |
| 2011-08-09 | $13.51 | $13.51 | 885,300 | — | — |
| 2011-08-08 | $13.27 | $13.27 | 537,600 | — | — |
| 2011-08-05 | $14.80 | $14.80 | 561,500 | — | — |
| 2011-08-04 | $14.24 | $14.24 | 396,000 | — | — |
| 2011-08-03 | $15.22 | $15.22 | 359,100 | — | — |
| 2011-08-02 | $15.21 | $15.21 | 289,100 | — | — |
| 2011-08-01 | $15.15 | $15.15 | 375,500 | — | — |
| 2011-07-29 | $15.07 | $15.07 | 138,300 | — | — |
| 2011-07-28 | $15.31 | $15.31 | 115,100 | — | — |
| 2011-07-27 | $15.27 | $15.27 | 204,800 | — | — |
| 2011-07-26 | $15.88 | $15.88 | 107,200 | — | — |
| 2011-07-25 | $15.95 | $15.95 | 168,000 | — | — |
| 2011-07-22 | $16.09 | $16.09 | 117,400 | — | — |
| 2011-07-21 | $16.15 | $16.15 | 452,400 | — | — |
| 2011-07-20 | $16.22 | $16.22 | 368,400 | — | — |
| 2011-07-19 | $16.36 | $16.36 | 294,200 | — | — |
| 2011-07-18 | $16.41 | $16.41 | 123,800 | — | — |
| 2011-07-15 | $16.78 | $16.78 | 180,700 | — | — |
| 2011-07-14 | $16.75 | $16.75 | 182,900 | — | — |
| 2011-07-13 | $17.27 | $17.27 | 175,400 | — | — |
| 2011-07-12 | $16.96 | $16.96 | 380,200 | — | — |
| 2011-07-11 | $16.99 | $16.99 | 319,900 | — | — |
| 2011-07-08 | $17.65 | $17.65 | 139,500 | — | — |
| 2011-07-07 | $17.82 | $17.82 | 295,900 | — | — |
| 2011-07-06 | $17.72 | $17.72 | 197,100 | — | — |
| 2011-07-05 | $17.26 | $17.26 | 252,100 | — | — |
| 2011-07-01 | $17.05 | $17.05 | 325,600 | — | — |
| 2011-06-30 | $17.01 | $17.01 | 363,800 | — | — |
| 2011-06-29 | $16.93 | $16.93 | 259,000 | — | — |
| 2011-06-28 | $16.82 | $16.82 | 389,900 | — | — |
| 2011-06-27 | $16.79 | $16.79 | 478,000 | — | — |
| 2011-06-24 | $16.22 | $16.22 | 604,100 | — | — |
| 2011-06-23 | $15.75 | $15.75 | 269,100 | — | — |
| 2011-06-22 | $15.67 | $15.67 | 764,600 | — | — |
| 2011-06-21 | $15.60 | $15.60 | 431,500 | — | — |
| 2011-06-20 | $15.47 | $15.47 | 356,600 | — | — |
| 2011-06-17 | $15.35 | $15.35 | 491,300 | — | — |
| 2011-06-16 | $15.54 | $15.54 | 573,200 | — | — |
| 2011-06-15 | $15.19 | $15.19 | 259,800 | — | — |
| 2011-06-14 | $15.28 | $15.28 | 189,800 | — | — |
| 2011-06-13 | $14.89 | $14.89 | 151,100 | — | — |
| 2011-06-10 | $14.88 | $14.88 | 191,200 | — | — |
| 2011-06-09 | $14.91 | $14.91 | 242,300 | — | — |
| 2011-06-08 | $14.84 | $14.84 | 168,300 | — | — |
| 2011-06-07 | $14.95 | $14.95 | 293,500 | — | — |
| 2011-06-06 | $14.99 | $14.99 | 217,900 | — | — |
| 2011-06-03 | $15.19 | $15.19 | 210,000 | — | — |
| 2011-06-02 | $15.25 | $15.25 | 119,600 | — | — |
| 2011-06-01 | $15.42 | $15.42 | 629,700 | — | — |
| 2011-05-31 | $15.55 | $15.55 | 458,900 | — | — |
| 2011-05-27 | $15.20 | $15.20 | 124,900 | — | — |
| 2011-05-26 | $15.10 | $15.10 | 278,100 | — | — |
| 2011-05-25 | $14.49 | $14.49 | 150,200 | — | — |
| 2011-05-24 | $14.28 | $14.28 | 596,200 | — | — |
| 2011-05-23 | $13.88 | $13.88 | 121,000 | — | — |
| 2011-05-20 | $14.25 | $14.25 | 159,000 | — | — |
| 2011-05-19 | $14.37 | $14.37 | 136,600 | — | — |
| 2011-05-18 | $14.35 | $14.35 | 234,300 | — | — |
| 2011-05-17 | $14.04 | $14.04 | 187,800 | — | — |
| 2011-05-16 | $14.03 | $14.03 | 219,900 | — | — |
| 2011-05-13 | $14.43 | $14.43 | 268,000 | — | — |
| 2011-05-12 | $14.81 | $14.81 | 110,300 | — | — |
| 2011-05-11 | $14.81 | $14.81 | 136,000 | — | — |
| 2011-05-10 | $15.03 | $15.03 | 127,100 | — | — |
| 2011-05-09 | $14.76 | $14.76 | 137,000 | — | — |
| 2011-05-06 | $14.67 | $14.67 | 291,000 | — | — |
| 2011-05-05 | $14.44 | $14.44 | 326,400 | — | — |
| 2011-05-04 | $14.04 | $14.04 | 225,500 | — | — |
| 2011-05-03 | $14.34 | $14.34 | 221,000 | — | — |
| 2011-05-02 | $14.43 | $14.43 | 447,400 | — | — |
| 2011-04-29 | $14.51 | $14.51 | 168,000 | — | — |
| 2011-04-28 | $14.28 | $14.28 | 165,000 | — | — |
| 2011-04-27 | $14.29 | $14.29 | 298,000 | — | — |
| 2011-04-26 | $13.84 | $13.84 | 273,000 | — | — |
| 2011-04-25 | $13.91 | $13.91 | 135,400 | — | — |
| 2011-04-21 | $13.82 | $13.82 | 85,200 | — | — |
| 2011-04-20 | $13.74 | $13.74 | 172,900 | — | — |
| 2011-04-19 | $13.40 | $13.40 | 482,700 | — | — |
| 2011-04-18 | $13.12 | $13.12 | 373,200 | — | — |
| 2011-04-15 | $12.99 | $12.99 | 714,600 | — | — |
| 2011-04-14 | $13.06 | $13.06 | 388,900 | — | — |
| 2011-04-13 | $13.46 | $13.46 | 482,400 | — | — |
| 2011-04-12 | $14.13 | $14.13 | 472,700 | — | — |
| 2011-04-11 | $14.72 | $14.72 | 681,200 | — | — |
| 2011-04-08 | $14.52 | $14.52 | 273,000 | — | — |
| 2011-04-07 | $14.53 | $14.53 | 309,200 | — | — |
| 2011-04-06 | $14.64 | $14.64 | 201,100 | — | — |
| 2011-04-05 | $14.67 | $14.67 | 137,400 | — | — |
| 2011-04-04 | $14.75 | $14.75 | 202,000 | — | — |
| 2011-04-01 | $14.66 | $14.66 | 231,800 | — | — |
| 2011-03-31 | $14.25 | $14.25 | 382,300 | — | — |
| 2011-03-30 | $14.27 | $14.27 | 278,700 | — | — |
| 2011-03-29 | $14.17 | $14.17 | 229,500 | — | — |
| 2011-03-28 | $13.90 | $13.90 | 184,800 | — | — |
| 2011-03-25 | $14.07 | $14.07 | 287,400 | — | — |
| 2011-03-24 | $13.99 | $13.99 | 207,700 | — | — |
| 2011-03-23 | $13.86 | $13.86 | 219,200 | — | — |
| 2011-03-22 | $14.16 | $14.16 | 65,300 | — | — |
| 2011-03-21 | $14.18 | $14.18 | 128,500 | — | — |
| 2011-03-18 | $13.83 | $13.83 | 249,400 | — | — |
| 2011-03-17 | $13.62 | $13.62 | 219,600 | — | — |
| 2011-03-16 | $13.90 | $13.90 | 234,300 | — | — |
| 2011-03-15 | $14.16 | $14.16 | 137,000 | — | — |
| 2011-03-14 | $14.39 | $14.39 | 163,400 | — | — |
| 2011-03-11 | $14.45 | $14.45 | 267,400 | — | — |
| 2011-03-10 | $14.57 | $14.57 | 295,800 | — | — |
| 2011-03-09 | $14.91 | $14.91 | 136,300 | — | — |
| 2011-03-08 | $14.99 | $14.99 | 200,800 | — | — |
| 2011-03-07 | $14.81 | $14.81 | 241,600 | — | — |
| 2011-03-04 | $15.51 | $15.51 | 488,700 | — | — |
| 2011-03-03 | $15.12 | $15.12 | 280,700 | — | — |
| 2011-03-02 | $14.44 | $14.44 | 200,200 | — | — |
| 2011-03-01 | $14.25 | $14.25 | 297,400 | — | — |
| 2011-02-28 | $14.74 | $14.74 | 479,000 | — | — |
| 2011-02-25 | $14.73 | $14.73 | 297,200 | — | — |
| 2011-02-24 | $14.67 | $14.67 | 443,900 | — | — |
| 2011-02-23 | $13.86 | $13.86 | 268,900 | — | — |
| 2011-02-22 | $14.05 | $14.05 | 283,300 | — | — |
| 2011-02-18 | $14.57 | $14.57 | 159,800 | — | — |
| 2011-02-17 | $14.56 | $14.56 | 128,700 | — | — |
| 2011-02-16 | $14.46 | $14.46 | 138,700 | — | — |
| 2011-02-15 | $14.36 | $14.36 | 134,400 | — | — |
| 2011-02-14 | $14.15 | $14.15 | 301,700 | — | — |
| 2011-02-11 | $14.09 | $14.09 | 121,200 | — | — |
| 2011-02-10 | $13.86 | $13.86 | 111,900 | — | — |
| 2011-02-09 | $13.70 | $13.70 | 193,800 | — | — |
| 2011-02-08 | $13.94 | $13.94 | 161,600 | — | — |
| 2011-02-07 | $13.31 | $13.31 | 122,600 | — | — |
| 2011-02-04 | $13.29 | $13.29 | 236,400 | — | — |
| 2011-02-03 | $13.37 | $13.37 | 183,800 | — | — |
| 2011-02-02 | $13.63 | $13.63 | 175,500 | — | — |
| 2011-02-01 | $13.91 | $13.91 | 158,000 | — | — |
| 2011-01-31 | $13.64 | $13.64 | 325,900 | — | — |
| 2011-01-28 | $13.28 | $13.28 | 215,500 | — | — |
| 2011-01-27 | $13.81 | $13.81 | 207,500 | — | — |
| 2011-01-26 | $14.05 | $14.05 | 245,700 | — | — |
| 2011-01-25 | $13.86 | $13.86 | 217,000 | — | — |
| 2011-01-24 | $13.94 | $13.94 | 163,600 | — | — |
| 2011-01-21 | $14.03 | $14.03 | 238,000 | — | — |
| 2011-01-20 | $14.51 | $14.51 | 308,200 | — | — |
| 2011-01-19 | $14.90 | $14.90 | 340,200 | — | — |
| 2011-01-18 | $15.17 | $15.17 | 215,600 | — | — |
| 2011-01-14 | $15.17 | $15.17 | 442,000 | — | — |
| 2011-01-13 | $14.78 | $14.78 | 369,200 | — | — |
| 2011-01-12 | $14.78 | $14.78 | 270,400 | — | — |
| 2011-01-11 | $14.37 | $14.37 | 239,000 | — | — |
| 2011-01-10 | $14.13 | $14.13 | 662,200 | — | — |
| 2011-01-07 | $13.74 | $13.74 | 460,200 | — | — |
| 2011-01-06 | $13.91 | $13.91 | 272,200 | — | — |
| 2011-01-05 | $14.56 | $14.56 | 443,400 | — | — |
| 2011-01-04 | $13.91 | $13.91 | 535,000 | — | — |
| 2011-01-03 | $14.10 | $14.10 | 239,900 | — | — |