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
- 1995-01-20 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 | $15.50 | $17.86 | 20,850 | — | — |
| 2011-12-29 | $15.55 | $17.92 | 38,623 | — | — |
| 2011-12-28 | $15.25 | $17.58 | 48,706 | — | — |
| 2011-12-27 | $15.06 | $17.35 | 14,868 | — | — |
| 2011-12-23 | $14.89 | $17.16 | 98,780 | — | — |
| 2011-12-22 | $14.96 | $17.23 | 187,990 | — | — |
| 2011-12-21 | $14.42 | $16.62 | 79,298 | — | — |
| 2011-12-20 | $14.16 | $16.32 | 73,829 | — | — |
| 2011-12-19 | $14.10 | $16.24 | 42,896 | — | — |
| 2011-12-16 | $14.16 | $16.32 | 63,062 | — | — |
| 2011-12-15 | $14.34 | $16.52 | 181,667 | — | — |
| 2011-12-14 | $14.35 | $16.54 | 47,681 | — | — |
| 2011-12-13 | $14.36 | $16.55 | 66,651 | — | — |
| 2011-12-12 | $14.45 | $16.65 | 27,515 | — | — |
| 2011-12-09 | $14.66 | $16.89 | 17,090 | — | — |
| 2011-12-08 | $14.76 | $17.00 | 13,159 | — | — |
| 2011-12-07 | $15.48 | $17.83 | 16,406 | — | — |
| 2011-12-06 | $15.18 | $17.49 | 28,198 | — | — |
| 2011-12-05 | $15.62 | $18.00 | 16,406 | — | — |
| 2011-12-02 | $15.16 | $17.46 | 38,282 | — | — |
| 2011-12-01 | $15.18 | $17.50 | 160,646 | — | — |
| 2011-11-30 | $15.14 | $17.44 | 244,045 | — | — |
| 2011-11-29 | $14.31 | $16.49 | 116,041 | — | — |
| 2011-11-28 | $14.48 | $16.69 | 75,025 | — | — |
| 2011-11-25 | $14.00 | $16.13 | 1,367 | — | — |
| 2011-11-23 | $14.15 | $16.30 | 12,134 | — | — |
| 2011-11-22 | $14.44 | $16.64 | 18,799 | — | — |
| 2011-11-21 | $14.42 | $16.61 | 58,448 | — | — |
| 2011-11-18 | $14.88 | $17.15 | 19,141 | — | — |
| 2011-11-17 | $15.00 | $17.28 | 57,251 | — | — |
| 2011-11-16 | $15.17 | $17.48 | 22,559 | — | — |
| 2011-11-15 | $15.34 | $17.67 | 12,476 | — | — |
| 2011-11-14 | $15.30 | $17.62 | 9,400 | — | — |
| 2011-11-11 | $15.82 | $18.23 | 12,134 | — | — |
| 2011-11-10 | $15.69 | $18.08 | 31,446 | — | — |
| 2011-11-09 | $15.75 | $18.14 | 21,021 | — | — |
| 2011-11-08 | $16.30 | $18.78 | 58,277 | — | — |
| 2011-11-07 | $16.21 | $18.68 | 27,857 | — | — |
| 2011-11-04 | $15.96 | $18.39 | 26,660 | — | — |
| 2011-11-03 | $16.14 | $18.60 | 30,420 | — | — |
| 2011-11-02 | $16.00 | $18.43 | 16,748 | — | — |
| 2011-11-01 | $15.85 | $18.26 | 40,674 | — | — |
| 2011-10-31 | $16.40 | $18.90 | 29,907 | — | — |
| 2011-10-28 | $16.63 | $19.16 | 53,833 | — | — |
| 2011-10-27 | $16.54 | $19.06 | 51,270 | — | — |
| 2011-10-26 | $15.92 | $18.35 | 16,748 | — | — |
| 2011-10-25 | $15.92 | $18.35 | 88,868 | — | — |
| 2011-10-24 | $15.86 | $18.28 | 142,189 | — | — |
| 2011-10-21 | $15.55 | $17.91 | 15,723 | — | — |
| 2011-10-20 | $15.08 | $17.38 | 9,570 | — | — |
| 2011-10-19 | $15.20 | $17.52 | 9,741 | — | — |
| 2011-10-18 | $15.31 | $17.65 | 48,194 | — | — |
| 2011-10-17 | $15.23 | $17.54 | 25,806 | — | — |
| 2011-10-14 | $15.65 | $18.03 | 12,134 | — | — |
| 2011-10-13 | $15.53 | $17.89 | 26,660 | — | — |
| 2011-10-12 | $15.78 | $18.18 | 55,030 | — | — |
| 2011-10-11 | $15.10 | $17.40 | 44,776 | — | — |
| 2011-10-10 | $15.12 | $17.42 | 31,446 | — | — |
| 2011-10-07 | $15.10 | $17.40 | 127,150 | — | — |
| 2011-10-06 | $15.13 | $17.44 | 59,131 | — | — |
| 2011-10-05 | $14.89 | $17.16 | 62,037 | — | — |
| 2011-10-04 | $14.92 | $17.19 | 72,462 | — | — |
| 2011-10-03 | $14.57 | $16.79 | 81,690 | — | — |
| 2011-09-30 | $15.05 | $17.34 | 49,219 | — | — |
| 2011-09-29 | $15.28 | $17.60 | 22,217 | — | — |
| 2011-09-28 | $15.73 | $18.13 | 88,013 | — | — |
| 2011-09-27 | $16.38 | $18.88 | 29,053 | — | — |
| 2011-09-26 | $16.05 | $18.49 | 16,065 | — | — |
| 2011-09-23 | $15.91 | $18.33 | 30,078 | — | — |
| 2011-09-22 | $15.63 | $18.01 | 95,191 | — | — |
| 2011-09-21 | $16.14 | $18.60 | 53,663 | — | — |
| 2011-09-20 | $16.66 | $19.20 | 44,263 | — | — |
| 2011-09-19 | $16.65 | $19.18 | 13,330 | — | — |
| 2011-09-16 | $16.88 | $19.45 | 13,672 | — | — |
| 2011-09-15 | $16.83 | $19.39 | 9,570 | — | — |
| 2011-09-14 | $16.81 | $19.37 | 25,635 | — | — |
| 2011-09-13 | $16.81 | $19.36 | 37,085 | — | — |
| 2011-09-12 | $16.68 | $19.22 | 72,291 | — | — |
| 2011-09-09 | $16.89 | $19.47 | 31,446 | — | — |
| 2011-09-08 | $17.59 | $20.27 | 45,972 | — | — |
| 2011-09-07 | $17.40 | $20.05 | 61,866 | — | — |
| 2011-09-06 | $16.83 | $19.40 | 38,453 | — | — |
| 2011-09-02 | $17.30 | $19.93 | 33,326 | — | — |
| 2011-09-01 | $17.89 | $20.62 | 40,332 | — | — |
| 2011-08-31 | $18.68 | $21.53 | 40,503 | — | — |
| 2011-08-30 | $18.62 | $21.45 | 88,697 | — | — |
| 2011-08-29 | $18.51 | $21.33 | 59,815 | — | — |
| 2011-08-26 | $18.33 | $21.12 | 30,591 | — | — |
| 2011-08-25 | $18.44 | $21.25 | 32,984 | — | — |
| 2011-08-24 | $18.54 | $21.37 | 91,261 | — | — |
| 2011-08-23 | $18.68 | $21.53 | 46,485 | — | — |
| 2011-08-22 | $18.58 | $21.41 | 36,060 | — | — |
| 2011-08-19 | $18.45 | $21.26 | 24,610 | — | — |
| 2011-08-18 | $18.77 | $21.62 | 25,122 | — | — |
| 2011-08-17 | $19.63 | $22.61 | 15,381 | — | — |
| 2011-08-16 | $19.73 | $22.74 | 12,647 | — | — |
| 2011-08-15 | $20.03 | $23.08 | 34,522 | — | — |
| 2011-08-12 | $19.80 | $22.81 | 27,857 | — | — |
| 2011-08-11 | $19.65 | $22.65 | 44,605 | — | — |
| 2011-08-10 | $18.77 | $21.63 | 45,459 | — | — |
| 2011-08-09 | $19.00 | $21.89 | 77,076 | — | — |
| 2011-08-08 | $18.41 | $21.21 | 115,528 | — | — |
| 2011-08-05 | $19.39 | $22.34 | 95,020 | — | — |
| 2011-08-04 | $19.54 | $22.51 | 88,013 | — | — |
| 2011-08-03 | $21.05 | $24.25 | 278,909 | — | — |
| 2011-08-02 | $21.06 | $24.27 | 153,468 | — | — |
| 2011-08-01 | $20.86 | $24.04 | 103,224 | — | — |
| 2011-07-29 | $21.18 | $24.40 | 79,639 | — | — |
| 2011-07-28 | $20.87 | $24.05 | 235,842 | — | — |
| 2011-07-27 | $20.68 | $23.83 | 340,262 | — | — |
| 2011-07-26 | $20.70 | $23.86 | 167,311 | — | — |
| 2011-07-25 | $20.53 | $23.65 | 25,635 | — | — |
| 2011-07-22 | $20.48 | $23.60 | 216,359 | — | — |
| 2011-07-21 | $20.37 | $23.47 | 189,015 | — | — |
| 2011-07-20 | $20.47 | $23.59 | 467,582 | — | — |
| 2011-07-19 | $19.63 | $22.62 | 36,573 | — | — |
| 2011-07-18 | $19.25 | $22.18 | 35,547 | — | — |
| 2011-07-15 | $19.43 | $22.39 | 26,660 | — | — |
| 2011-07-14 | $19.30 | $22.24 | 62,208 | — | — |
| 2011-07-13 | $19.51 | $22.49 | 34,351 | — | — |
| 2011-07-12 | $19.23 | $22.16 | 23,071 | — | — |
| 2011-07-11 | $19.31 | $22.25 | 27,515 | — | — |
| 2011-07-08 | $19.96 | $23.01 | 7,861 | — | — |
| 2011-07-07 | $20.08 | $23.13 | 15,381 | — | — |
| 2011-07-06 | $19.91 | $22.94 | 34,180 | — | — |
| 2011-07-05 | $20.46 | $23.57 | 32,642 | — | — |
| 2011-07-01 | $20.29 | $23.38 | 7,690 | — | — |
| 2011-06-30 | $20.21 | $23.29 | 44,434 | — | — |
| 2011-06-29 | $19.58 | $22.56 | 26,660 | — | — |
| 2011-06-28 | $19.46 | $22.43 | 59,644 | — | — |
| 2011-06-27 | $19.80 | $22.81 | 56,739 | — | — |
| 2011-06-24 | $20.15 | $23.21 | 74,512 | — | — |
| 2011-06-23 | $20.63 | $23.77 | 17,090 | — | — |
| 2011-06-22 | $21.17 | $24.39 | 19,654 | — | — |
| 2011-06-21 | $20.51 | $23.64 | 35,035 | — | — |
| 2011-06-20 | $20.01 | $23.06 | 32,300 | — | — |
| 2011-06-17 | $20.33 | $23.42 | 51,099 | — | — |
| 2011-06-16 | $20.59 | $23.72 | 21,875 | — | — |
| 2011-06-15 | $20.99 | $24.19 | 11,963 | — | — |
| 2011-06-14 | $21.49 | $24.77 | 32,984 | — | — |
| 2011-06-13 | $21.54 | $24.82 | 22,559 | — | — |
| 2011-06-10 | $21.52 | $24.80 | 21,704 | — | — |
| 2011-06-09 | $21.81 | $25.13 | 13,843 | — | — |
| 2011-06-08 | $21.64 | $24.93 | 102,882 | — | — |
| 2011-06-07 | $21.95 | $25.30 | 37,940 | — | — |
| 2011-06-06 | $21.54 | $24.83 | 27,857 | — | — |
| 2011-06-03 | $21.58 | $24.87 | 30,762 | — | — |
| 2011-06-02 | $21.93 | $25.27 | 40,503 | — | — |
| 2011-06-01 | $21.45 | $24.72 | 285,403 | — | — |
| 2011-05-31 | $21.69 | $24.99 | 54,859 | — | — |
| 2011-05-27 | $21.46 | $24.72 | 48,536 | — | — |
| 2011-05-26 | $21.60 | $24.89 | 26,319 | — | — |
| 2011-05-25 | $21.57 | $24.85 | 111,769 | — | — |
| 2011-05-24 | $21.67 | $24.97 | 33,326 | — | — |
| 2011-05-23 | $21.45 | $24.72 | 12,134 | — | — |
| 2011-05-20 | $21.71 | $25.01 | 32,984 | — | — |
| 2011-05-19 | $21.98 | $25.32 | 67,676 | — | — |
| 2011-05-18 | $21.21 | $24.44 | 63,746 | — | — |
| 2011-05-17 | $21.01 | $24.21 | 22,559 | — | — |
| 2011-05-16 | $21.02 | $24.22 | 62,037 | — | — |
| 2011-05-13 | $21.64 | $24.93 | 42,725 | — | — |
| 2011-05-12 | $22.00 | $25.35 | 16,577 | — | — |
| 2011-05-11 | $21.90 | $25.23 | 51,954 | — | — |
| 2011-05-10 | $21.86 | $25.19 | 23,926 | — | — |
| 2011-05-09 | $21.63 | $24.92 | 56,397 | — | — |
| 2011-05-06 | $21.67 | $24.97 | 22,217 | — | — |
| 2011-05-05 | $21.77 | $25.09 | 45,630 | — | — |
| 2011-05-04 | $21.93 | $25.26 | 21,533 | — | — |
| 2011-05-03 | $22.12 | $25.49 | 105,958 | — | — |
| 2011-05-02 | $22.26 | $25.66 | 70,069 | — | — |
| 2011-04-29 | $22.35 | $25.75 | 71,778 | — | — |
| 2011-04-28 | $22.32 | $25.72 | 46,143 | — | — |
| 2011-04-27 | $22.70 | $26.15 | 49,561 | — | — |
| 2011-04-26 | $23.05 | $26.56 | 46,656 | — | — |
| 2011-04-25 | $22.98 | $26.48 | 33,496 | — | — |
| 2011-04-21 | $23.39 | $26.95 | 12,476 | — | — |
| 2011-04-20 | $23.45 | $27.02 | 30,249 | — | — |
| 2011-04-19 | $23.38 | $26.94 | 54,346 | — | — |
| 2011-04-18 | $23.16 | $26.69 | 31,446 | — | — |
| 2011-04-15 | $23.31 | $26.86 | 48,365 | — | — |
| 2011-04-14 | $23.18 | $26.71 | 36,573 | — | — |
| 2011-04-13 | $22.41 | $25.82 | 46,827 | — | — |
| 2011-04-12 | $22.38 | $25.78 | 25,122 | — | — |
| 2011-04-11 | $22.75 | $26.21 | 20,166 | — | — |
| 2011-04-08 | $23.34 | $26.89 | 38,453 | — | — |
| 2011-04-07 | $22.55 | $25.98 | 56,397 | — | — |
| 2011-04-06 | $23.02 | $26.53 | 25,464 | — | — |
| 2011-04-05 | $23.24 | $26.78 | 27,173 | — | — |
| 2011-04-04 | $23.39 | $26.95 | 131,422 | — | — |
| 2011-04-01 | $23.12 | $26.64 | 149,196 | — | — |
| 2011-03-31 | $22.25 | $25.64 | 35,376 | — | — |
| 2011-03-30 | $21.84 | $25.17 | 44,605 | — | — |
| 2011-03-29 | $21.46 | $24.72 | 178,249 | — | — |
| 2011-03-28 | $21.50 | $24.77 | 81,690 | — | — |
| 2011-03-25 | $20.87 | $24.05 | 57,081 | — | — |
| 2011-03-24 | $20.62 | $23.76 | 36,744 | — | — |
| 2011-03-23 | $20.46 | $23.57 | 78,614 | — | — |
| 2011-03-22 | $20.32 | $23.41 | 61,182 | — | — |
| 2011-03-21 | $20.26 | $23.34 | 64,942 | — | — |
| 2011-03-18 | $19.75 | $22.76 | 41,016 | — | — |
| 2011-03-17 | $19.47 | $22.43 | 24,951 | — | — |
| 2011-03-16 | $19.02 | $21.91 | 54,688 | — | — |
| 2011-03-15 | $19.12 | $22.03 | 42,041 | — | — |
| 2011-03-14 | $19.07 | $21.97 | 12,647 | — | — |
| 2011-03-11 | $19.41 | $22.37 | 25,122 | — | — |
| 2011-03-10 | $19.18 | $22.10 | 53,833 | — | — |
| 2011-03-09 | $19.09 | $22.00 | 36,573 | — | — |
| 2011-03-08 | $19.09 | $22.00 | 42,554 | — | — |
| 2011-03-07 | $19.09 | $21.99 | 26,148 | — | — |
| 2011-03-04 | $19.09 | $21.99 | 11,108 | — | — |
| 2011-03-03 | $19.28 | $22.22 | 14,356 | — | — |
| 2011-03-02 | $18.78 | $21.64 | 61,353 | — | — |
| 2011-03-01 | $18.77 | $21.63 | 33,326 | — | — |
| 2011-02-28 | $18.29 | $21.08 | 45,288 | — | — |
| 2011-02-25 | $18.13 | $20.90 | 18,115 | — | — |
| 2011-02-24 | $17.89 | $20.62 | 10,425 | — | — |
| 2011-02-23 | $17.74 | $20.44 | 12,305 | — | — |
| 2011-02-22 | $17.74 | $20.44 | 21,021 | — | — |
| 2011-02-18 | $18.05 | $20.79 | 27,344 | — | — |
| 2011-02-17 | $17.52 | $20.19 | 14,868 | — | — |
| 2011-02-16 | $17.47 | $20.13 | 18,799 | — | — |
| 2011-02-15 | $17.52 | $20.19 | 18,628 | — | — |
| 2011-02-14 | $17.36 | $20.01 | 40,503 | — | — |
| 2011-02-11 | $17.00 | $19.59 | 27,173 | — | — |
| 2011-02-10 | $16.99 | $19.58 | 18,457 | — | — |
| 2011-02-09 | $17.14 | $19.76 | 14,697 | — | — |
| 2011-02-08 | $17.17 | $19.78 | 175,002 | — | — |
| 2011-02-07 | $17.26 | $19.89 | 11,963 | — | — |
| 2011-02-04 | $17.26 | $19.89 | 20,166 | — | — |
| 2011-02-03 | $16.89 | $19.46 | 9,058 | — | — |
| 2011-02-02 | $17.02 | $19.61 | 10,938 | — | — |
| 2011-02-01 | $16.96 | $19.54 | 41,016 | — | — |
| 2011-01-31 | $16.68 | $19.22 | 17,090 | — | — |
| 2011-01-28 | $17.00 | $19.59 | 21,875 | — | — |
| 2011-01-27 | $16.99 | $19.58 | 16,406 | — | — |
| 2011-01-26 | $17.05 | $19.65 | 22,388 | — | — |
| 2011-01-25 | $17.06 | $19.66 | 18,286 | — | — |
| 2011-01-24 | $17.50 | $20.17 | 10,596 | — | — |
| 2011-01-21 | $17.37 | $20.01 | 65,113 | — | — |
| 2011-01-20 | $17.27 | $19.90 | 18,628 | — | — |
| 2011-01-19 | $17.77 | $20.48 | 14,356 | — | — |
| 2011-01-18 | $17.71 | $20.41 | 12,988 | — | — |
| 2011-01-14 | $17.74 | $20.44 | 37,427 | — | — |
| 2011-01-13 | $17.76 | $20.47 | 15,210 | — | — |
| 2011-01-12 | $17.79 | $20.50 | 16,577 | — | — |
| 2011-01-11 | $17.75 | $20.45 | 54,859 | — | — |
| 2011-01-10 | $17.19 | $19.80 | 11,108 | — | — |
| 2011-01-07 | $17.51 | $20.17 | 22,217 | — | — |
| 2011-01-06 | $17.48 | $20.15 | 24,610 | — | — |
| 2011-01-05 | $17.57 | $20.24 | 52,637 | — | — |
| 2011-01-04 | $17.67 | $20.36 | 54,517 | — | — |
| 2011-01-03 | $17.91 | $20.64 | 10,254 | — | — |