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
- 1998-03-06 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 | $14.73 | $23.52 | 23,900 | — | — |
| 2011-12-29 | $14.07 | $22.47 | 12,100 | — | — |
| 2011-12-28 | $14.09 | $22.50 | 11,300 | — | — |
| 2011-12-27 | $13.85 | $22.12 | 15,000 | — | — |
| 2011-12-23 | $14.19 | $22.66 | 10,800 | — | — |
| 2011-12-22 | $13.97 | $22.31 | 9,700 | — | — |
| 2011-12-21 | $14.05 | $22.44 | 1,600 | — | — |
| 2011-12-20 | $14.35 | $22.91 | 2,000 | — | — |
| 2011-12-19 | $14.10 | $22.52 | 1,300 | — | — |
| 2011-12-16 | $14.44 | $23.06 | 26,800 | — | — |
| 2011-12-15 | $14.33 | $22.88 | 4,400 | — | — |
| 2011-12-14 | $14.05 | $22.44 | 600 | — | — |
| 2011-12-13 | $14.20 | $22.68 | 6,800 | — | — |
| 2011-12-12 | $14.18 | $22.64 | 1,000 | — | — |
| 2011-12-09 | $14.58 | $23.28 | 5,500 | — | — |
| 2011-12-08 | $14.40 | $22.99 | 2,400 | — | — |
| 2011-12-07 | $14.82 | $23.67 | 1,000 | — | — |
| 2011-12-06 | $14.92 | $23.63 | 14,200 | — | — |
| 2011-12-05 | $15.10 | $23.91 | 3,600 | — | — |
| 2011-12-02 | $15.20 | $24.07 | 600 | — | — |
| 2011-12-01 | $15.45 | $24.46 | 3,100 | — | — |
| 2011-11-30 | $15.52 | $24.58 | 3,900 | — | — |
| 2011-11-29 | $15.40 | $24.39 | 5,500 | — | — |
| 2011-11-28 | $15.25 | $24.15 | 34,500 | — | — |
| 2011-11-25 | $15.20 | $24.07 | 1,100 | — | — |
| 2011-11-23 | $15.32 | $24.26 | 2,300 | — | — |
| 2011-11-22 | $15.94 | $25.24 | 4,900 | — | — |
| 2011-11-21 | $15.63 | $24.75 | 11,200 | — | — |
| 2011-11-18 | $15.89 | $25.16 | 15,300 | — | — |
| 2011-11-17 | $16.00 | $25.34 | 4,600 | — | — |
| 2011-11-16 | $16.40 | $25.97 | 6,600 | — | — |
| 2011-11-15 | $16.19 | $25.64 | 1,500 | — | — |
| 2011-11-14 | $16.10 | $25.49 | 6,800 | — | — |
| 2011-11-11 | $16.36 | $25.91 | 11,000 | — | — |
| 2011-11-10 | $15.89 | $25.16 | 1,500 | — | — |
| 2011-11-09 | $15.70 | $24.86 | 65,600 | — | — |
| 2011-11-08 | $15.53 | $24.59 | 36,300 | — | — |
| 2011-11-07 | $14.84 | $23.50 | 49,300 | — | — |
| 2011-11-04 | $15.25 | $24.15 | 12,200 | — | — |
| 2011-11-03 | $15.17 | $24.02 | 23,900 | — | — |
| 2011-11-02 | $15.00 | $23.75 | 11,100 | — | — |
| 2011-11-01 | $14.35 | $22.72 | 10,000 | — | — |
| 2011-10-31 | $15.26 | $24.16 | 2,000 | — | — |
| 2011-10-28 | $15.01 | $23.77 | 9,400 | — | — |
| 2011-10-27 | $15.51 | $24.56 | 8,500 | — | — |
| 2011-10-26 | $13.93 | $22.06 | 2,600 | — | — |
| 2011-10-25 | $13.99 | $22.15 | 12,000 | — | — |
| 2011-10-24 | $14.09 | $22.31 | 1,200 | — | — |
| 2011-10-21 | $13.65 | $21.61 | 1,700 | — | — |
| 2011-10-20 | $13.25 | $20.98 | 26,000 | — | — |
| 2011-10-19 | $13.86 | $21.95 | 11,700 | — | — |
| 2011-10-18 | $13.70 | $21.69 | 8,800 | — | — |
| 2011-10-17 | $13.95 | $22.09 | 9,600 | — | — |
| 2011-10-14 | $14.27 | $22.60 | 900 | — | — |
| 2011-10-13 | $13.98 | $22.14 | 5,600 | — | — |
| 2011-10-12 | $14.25 | $22.56 | 900 | — | — |
| 2011-10-11 | $14.05 | $22.25 | 1,100 | — | — |
| 2011-10-10 | $13.95 | $22.09 | 2,400 | — | — |
| 2011-10-07 | $13.52 | $21.41 | 5,000 | — | — |
| 2011-10-06 | $13.78 | $21.82 | 8,300 | — | — |
| 2011-10-05 | $13.22 | $20.93 | 15,100 | — | — |
| 2011-10-04 | $13.12 | $20.77 | 9,400 | — | — |
| 2011-10-03 | $12.50 | $19.79 | 3,600 | — | — |
| 2011-09-30 | $12.70 | $20.11 | 1,500 | — | — |
| 2011-09-29 | $12.80 | $20.27 | 1,300 | — | — |
| 2011-09-28 | $12.90 | $20.43 | 8,900 | — | — |
| 2011-09-27 | $13.03 | $20.63 | 1,200 | — | — |
| 2011-09-26 | $12.83 | $20.32 | 2,400 | — | — |
| 2011-09-23 | $12.60 | $19.95 | 2,700 | — | — |
| 2011-09-22 | $12.30 | $19.48 | 4,100 | — | — |
| 2011-09-21 | $12.43 | $19.68 | 6,900 | — | — |
| 2011-09-20 | $12.45 | $19.71 | 2,300 | — | — |
| 2011-09-19 | $12.39 | $19.62 | 1,000 | — | — |
| 2011-09-16 | $13.00 | $20.58 | 4,100 | — | — |
| 2011-09-15 | $13.33 | $21.11 | 700 | — | — |
| 2011-09-14 | $13.30 | $21.06 | 700 | — | — |
| 2011-09-13 | $13.20 | $20.90 | 1,600 | — | — |
| 2011-09-12 | $13.10 | $20.74 | 1,000 | — | — |
| 2011-09-09 | $13.00 | $20.58 | 900 | — | — |
| 2011-09-08 | $13.25 | $20.98 | 1,000 | — | — |
| 2011-09-07 | $13.55 | $21.46 | 1,000 | — | — |
| 2011-09-06 | $13.25 | $20.78 | 2,400 | — | — |
| 2011-09-02 | $13.25 | $20.78 | 4,200 | — | — |
| 2011-09-01 | $14.20 | $22.27 | 1,300 | — | — |
| 2011-08-31 | $14.43 | $22.63 | 1,500 | — | — |
| 2011-08-30 | $14.73 | $23.10 | 1,000 | — | — |
| 2011-08-29 | $14.72 | $23.09 | 2,200 | — | — |
| 2011-08-26 | $14.59 | $22.88 | 900 | — | — |
| 2011-08-25 | $14.17 | $22.23 | 1,300 | — | — |
| 2011-08-24 | $14.15 | $22.19 | 2,000 | — | — |
| 2011-08-23 | $14.01 | $21.97 | 1,900 | — | — |
| 2011-08-22 | $13.46 | $21.11 | 1,900 | — | — |
| 2011-08-19 | $13.26 | $20.80 | 1,200 | — | — |
| 2011-08-18 | $13.21 | $20.72 | 3,000 | — | — |
| 2011-08-17 | $13.60 | $21.33 | 700 | — | — |
| 2011-08-16 | $13.41 | $21.03 | 500 | — | — |
| 2011-08-15 | $13.40 | $21.02 | 1,800 | — | — |
| 2011-08-12 | $13.00 | $20.39 | 1,300 | — | — |
| 2011-08-11 | $12.75 | $20.00 | 1,500 | — | — |
| 2011-08-10 | $12.55 | $19.68 | 1,600 | — | — |
| 2011-08-09 | $13.00 | $20.39 | 2,400 | — | — |
| 2011-08-08 | $12.31 | $19.31 | 3,600 | — | — |
| 2011-08-05 | $12.58 | $19.73 | 3,500 | — | — |
| 2011-08-04 | $12.68 | $19.89 | 2,600 | — | — |
| 2011-08-03 | $13.48 | $21.14 | 600 | — | — |
| 2011-08-02 | $13.53 | $21.22 | 3,200 | — | — |
| 2011-08-01 | $13.77 | $21.60 | 1,500 | — | — |
| 2011-07-29 | $13.60 | $21.33 | 11,400 | — | — |
| 2011-07-28 | $13.78 | $21.61 | 1,000 | — | — |
| 2011-07-27 | $14.07 | $22.07 | 1,800 | — | — |
| 2011-07-26 | $14.39 | $22.57 | 2,700 | — | — |
| 2011-07-25 | $14.62 | $22.93 | 4,800 | — | — |
| 2011-07-22 | $14.55 | $22.82 | 1,400 | — | — |
| 2011-07-21 | $14.32 | $22.46 | 1,800 | — | — |
| 2011-07-20 | $13.60 | $21.33 | 11,800 | — | — |
| 2011-07-19 | $13.60 | $21.33 | 2,200 | — | — |
| 2011-07-18 | $13.39 | $21.00 | 3,600 | — | — |
| 2011-07-15 | $13.55 | $21.25 | 12,000 | — | — |
| 2011-07-14 | $13.29 | $20.85 | 700 | — | — |
| 2011-07-13 | $13.50 | $21.17 | 2,000 | — | — |
| 2011-07-12 | $13.40 | $21.02 | 400 | — | — |
| 2011-07-11 | $13.56 | $21.27 | 1,500 | — | — |
| 2011-07-08 | $13.77 | $21.60 | 2,400 | — | — |
| 2011-07-07 | $13.60 | $21.33 | 3,200 | — | — |
| 2011-07-06 | $13.18 | $20.67 | 300 | — | — |
| 2011-07-05 | $13.12 | $20.58 | 1,900 | — | — |
| 2011-07-01 | $13.18 | $20.67 | 600 | — | — |
| 2011-06-30 | $13.18 | $20.67 | 500 | — | — |
| 2011-06-29 | $13.18 | $20.67 | 1,100 | — | — |
| 2011-06-28 | $13.49 | $21.16 | 5,000 | — | — |
| 2011-06-27 | $13.38 | $20.99 | 2,900 | — | — |
| 2011-06-24 | $13.54 | $21.24 | 14,500 | — | — |
| 2011-06-23 | $13.01 | $20.41 | 1,100 | — | — |
| 2011-06-22 | $12.58 | $19.73 | 1,300 | — | — |
| 2011-06-21 | $12.50 | $19.61 | 600 | — | — |
| 2011-06-20 | $12.25 | $19.21 | 1,300 | — | — |
| 2011-06-17 | $11.75 | $18.43 | 3,100 | — | — |
| 2011-06-16 | $12.08 | $18.95 | 1,100 | — | — |
| 2011-06-15 | $12.51 | $19.62 | 300 | — | — |
| 2011-06-14 | $12.68 | $19.89 | 1,200 | — | — |
| 2011-06-13 | $12.50 | $19.61 | 5,700 | — | — |
| 2011-06-10 | $12.65 | $19.84 | 300 | — | — |
| 2011-06-09 | $12.85 | $20.16 | 500 | — | — |
| 2011-06-08 | $12.89 | $20.22 | 400 | — | — |
| 2011-06-07 | $13.12 | $20.38 | 500 | — | — |
| 2011-06-06 | $13.23 | $20.55 | 2,000 | — | — |
| 2011-06-03 | $13.43 | $20.86 | 1,500 | — | — |
| 2011-06-02 | $13.37 | $20.77 | 0 | — | — |
| 2011-06-01 | $13.37 | $20.77 | 800 | — | — |
| 2011-05-31 | $13.76 | $21.38 | 2,500 | — | — |
| 2011-05-27 | $13.45 | $20.90 | 2,500 | — | — |
| 2011-05-26 | $13.45 | $20.90 | 400 | — | — |
| 2011-05-25 | $13.45 | $20.90 | 1,700 | — | — |
| 2011-05-24 | $13.40 | $20.82 | 500 | — | — |
| 2011-05-23 | $13.43 | $20.86 | 600 | — | — |
| 2011-05-20 | $13.40 | $20.82 | 2,600 | — | — |
| 2011-05-19 | $13.88 | $21.56 | 3,800 | — | — |
| 2011-05-18 | $14.33 | $22.26 | 1,200 | — | — |
| 2011-05-17 | $14.05 | $21.83 | 2,200 | — | — |
| 2011-05-16 | $13.75 | $21.36 | 2,200 | — | — |
| 2011-05-13 | $13.95 | $21.67 | 0 | — | — |
| 2011-05-12 | $13.95 | $21.67 | 1,000 | — | — |
| 2011-05-11 | $13.85 | $21.52 | 700 | — | — |
| 2011-05-10 | $14.08 | $21.87 | 3,000 | — | — |
| 2011-05-09 | $14.20 | $22.06 | 3,700 | — | — |
| 2011-05-06 | $13.94 | $21.66 | 500 | — | — |
| 2011-05-05 | $14.00 | $21.75 | 6,700 | — | — |
| 2011-05-04 | $14.64 | $22.74 | 1,600 | — | — |
| 2011-05-03 | $14.55 | $22.60 | 600 | — | — |
| 2011-05-02 | $14.44 | $22.43 | 4,500 | — | — |
| 2011-04-29 | $14.05 | $21.83 | 1,300 | — | — |
| 2011-04-28 | $14.25 | $22.14 | 200 | — | — |
| 2011-04-27 | $14.28 | $22.19 | 600 | — | — |
| 2011-04-26 | $14.50 | $22.53 | 7,800 | — | — |
| 2011-04-25 | $14.50 | $22.53 | 1,800 | — | — |
| 2011-04-21 | $14.71 | $22.85 | 400 | — | — |
| 2011-04-20 | $14.81 | $23.01 | 300 | — | — |
| 2011-04-19 | $14.71 | $22.85 | 800 | — | — |
| 2011-04-18 | $14.98 | $23.27 | 700 | — | — |
| 2011-04-15 | $14.75 | $22.92 | 1,400 | — | — |
| 2011-04-14 | $14.84 | $23.06 | 2,700 | — | — |
| 2011-04-13 | $14.75 | $22.92 | 1,000 | — | — |
| 2011-04-12 | $14.65 | $22.76 | 1,700 | — | — |
| 2011-04-11 | $14.74 | $22.90 | 1,400 | — | — |
| 2011-04-08 | $14.65 | $22.76 | 1,500 | — | — |
| 2011-04-07 | $14.85 | $23.07 | 0 | — | — |
| 2011-04-06 | $14.85 | $23.07 | 9,000 | — | — |
| 2011-04-05 | $15.74 | $24.45 | 1,900 | — | — |
| 2011-04-04 | $15.94 | $24.76 | 500 | — | — |
| 2011-04-01 | $15.98 | $24.83 | 1,800 | — | — |
| 2011-03-31 | $15.76 | $24.48 | 1,500 | — | — |
| 2011-03-30 | $15.54 | $24.14 | 1,800 | — | — |
| 2011-03-29 | $15.57 | $24.19 | 15,400 | — | — |
| 2011-03-28 | $16.25 | $25.25 | 900 | — | — |
| 2011-03-25 | $16.00 | $24.86 | 16,900 | — | — |
| 2011-03-24 | $15.69 | $24.38 | 9,300 | — | — |
| 2011-03-23 | $14.65 | $22.76 | 0 | — | — |
| 2011-03-22 | $14.65 | $22.76 | 20,400 | — | — |
| 2011-03-21 | $13.44 | $20.88 | 900 | — | — |
| 2011-03-18 | $13.28 | $20.63 | 2,500 | — | — |
| 2011-03-17 | $13.25 | $20.58 | 900 | — | — |
| 2011-03-16 | $13.29 | $20.65 | 1,000 | — | — |
| 2011-03-15 | $13.25 | $20.58 | 4,100 | — | — |
| 2011-03-14 | $13.29 | $20.65 | 2,300 | — | — |
| 2011-03-11 | $13.40 | $20.82 | 800 | — | — |
| 2011-03-10 | $13.35 | $20.74 | 5,100 | — | — |
| 2011-03-09 | $13.60 | $20.93 | 4,300 | — | — |
| 2011-03-08 | $13.20 | $20.32 | 3,400 | — | — |
| 2011-03-07 | $13.01 | $20.03 | 1,300 | — | — |
| 2011-03-04 | $13.16 | $20.26 | 700 | — | — |
| 2011-03-03 | $13.35 | $20.55 | 5,200 | — | — |
| 2011-03-02 | $14.75 | $22.70 | 1,500 | — | — |
| 2011-03-01 | $14.65 | $22.55 | 1,400 | — | — |
| 2011-02-28 | $15.10 | $23.24 | 600 | — | — |
| 2011-02-25 | $15.00 | $23.09 | 900 | — | — |
| 2011-02-24 | $14.95 | $23.01 | 3,000 | — | — |
| 2011-02-23 | $15.05 | $23.17 | 6,400 | — | — |
| 2011-02-22 | $14.94 | $23.00 | 2,600 | — | — |
| 2011-02-18 | $14.94 | $23.00 | 1,800 | — | — |
| 2011-02-17 | $14.70 | $22.63 | 100 | — | — |
| 2011-02-16 | $14.70 | $22.63 | 500 | — | — |
| 2011-02-15 | $14.60 | $22.47 | 2,500 | — | — |
| 2011-02-14 | $14.45 | $22.24 | 900 | — | — |
| 2011-02-11 | $14.30 | $22.01 | 1,300 | — | — |
| 2011-02-10 | $13.90 | $21.40 | 800 | — | — |
| 2011-02-09 | $14.00 | $21.55 | 3,600 | — | — |
| 2011-02-08 | $14.15 | $21.78 | 7,200 | — | — |
| 2011-02-07 | $13.80 | $21.24 | 3,500 | — | — |
| 2011-02-04 | $13.90 | $21.40 | 3,800 | — | — |
| 2011-02-03 | $14.00 | $21.55 | 1,500 | — | — |
| 2011-02-02 | $13.90 | $21.40 | 1,200 | — | — |
| 2011-02-01 | $13.68 | $21.06 | 700 | — | — |
| 2011-01-31 | $13.60 | $20.93 | 500 | — | — |
| 2011-01-28 | $13.58 | $20.90 | 1,900 | — | — |
| 2011-01-27 | $13.65 | $21.01 | 2,400 | — | — |
| 2011-01-26 | $13.42 | $20.66 | 1,700 | — | — |
| 2011-01-25 | $13.40 | $20.63 | 1,600 | — | — |
| 2011-01-24 | $13.75 | $21.17 | 11,800 | — | — |
| 2011-01-21 | $12.66 | $19.49 | 9,000 | — | — |
| 2011-01-20 | $12.55 | $19.32 | 15,100 | — | — |
| 2011-01-19 | $12.35 | $19.01 | 600 | — | — |
| 2011-01-18 | $12.25 | $18.86 | 500 | — | — |
| 2011-01-14 | $12.24 | $18.84 | 1,000 | — | — |
| 2011-01-13 | $12.27 | $18.89 | 1,000 | — | — |
| 2011-01-12 | $12.30 | $18.93 | 1,700 | — | — |
| 2011-01-11 | $12.12 | $18.66 | 1,300 | — | — |
| 2011-01-10 | $12.15 | $18.70 | 3,200 | — | — |
| 2011-01-07 | $11.80 | $18.16 | 4,900 | — | — |
| 2011-01-06 | $11.50 | $17.70 | 1,200 | — | — |
| 2011-01-05 | $11.53 | $17.75 | 300 | — | — |
| 2011-01-04 | $11.50 | $17.70 | 300 | — | — |
| 2011-01-03 | $11.54 | $17.76 | 1,700 | — | — |