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
- 1996-02-23 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 | $12.69 | $14.13 | 78,100 | — | — |
| 2011-12-29 | $12.64 | $14.07 | 122,100 | — | — |
| 2011-12-28 | $12.24 | $13.63 | 85,200 | — | — |
| 2011-12-27 | $12.99 | $14.46 | 28,000 | — | — |
| 2011-12-23 | $12.87 | $14.33 | 29,300 | — | — |
| 2011-12-22 | $13.00 | $14.47 | 30,100 | — | — |
| 2011-12-21 | $13.07 | $14.55 | 36,600 | — | — |
| 2011-12-20 | $13.06 | $14.54 | 102,100 | — | — |
| 2011-12-19 | $12.51 | $13.93 | 65,500 | — | — |
| 2011-12-16 | $12.67 | $14.11 | 88,300 | — | — |
| 2011-12-15 | $12.70 | $14.14 | 52,700 | — | — |
| 2011-12-14 | $12.38 | $13.78 | 76,600 | — | — |
| 2011-12-13 | $12.33 | $13.73 | 37,000 | — | — |
| 2011-12-12 | $12.66 | $14.10 | 76,300 | — | — |
| 2011-12-09 | $12.62 | $14.05 | 85,600 | — | — |
| 2011-12-08 | $11.88 | $13.23 | 97,100 | — | — |
| 2011-12-07 | $12.39 | $13.79 | 53,500 | — | — |
| 2011-12-06 | $12.40 | $13.81 | 86,900 | — | — |
| 2011-12-05 | $12.48 | $13.89 | 54,700 | — | — |
| 2011-12-02 | $12.26 | $13.65 | 103,300 | — | — |
| 2011-12-01 | $11.91 | $13.26 | 88,200 | — | — |
| 2011-11-30 | $12.56 | $13.98 | 179,400 | — | — |
| 2011-11-29 | $11.79 | $13.13 | 39,800 | — | — |
| 2011-11-28 | $12.05 | $13.42 | 86,900 | — | — |
| 2011-11-25 | $11.40 | $12.69 | 32,700 | — | — |
| 2011-11-23 | $11.95 | $13.30 | 51,100 | — | — |
| 2011-11-22 | $12.95 | $14.42 | 40,000 | — | — |
| 2011-11-21 | $13.06 | $14.54 | 28,200 | — | — |
| 2011-11-18 | $13.70 | $15.25 | 32,800 | — | — |
| 2011-11-17 | $13.43 | $14.95 | 38,900 | — | — |
| 2011-11-16 | $13.52 | $15.05 | 35,600 | — | — |
| 2011-11-15 | $14.00 | $15.59 | 45,000 | — | — |
| 2011-11-14 | $13.65 | $15.20 | 58,700 | — | — |
| 2011-11-11 | $14.23 | $15.84 | 114,600 | — | — |
| 2011-11-10 | $14.04 | $15.63 | 60,100 | — | — |
| 2011-11-09 | $13.85 | $15.42 | 74,500 | — | — |
| 2011-11-08 | $14.65 | $16.31 | 81,000 | — | — |
| 2011-11-07 | $14.22 | $15.83 | 56,200 | — | — |
| 2011-11-04 | $14.44 | $16.08 | 36,800 | — | — |
| 2011-11-03 | $14.87 | $16.56 | 59,900 | — | — |
| 2011-11-02 | $14.24 | $15.85 | 75,800 | — | — |
| 2011-11-01 | $13.70 | $15.25 | 91,300 | — | — |
| 2011-10-31 | $14.99 | $16.69 | 85,300 | — | — |
| 2011-10-28 | $14.62 | $16.28 | 97,500 | — | — |
| 2011-10-27 | $13.96 | $15.54 | 153,400 | — | — |
| 2011-10-26 | $13.22 | $14.72 | 78,300 | — | — |
| 2011-10-25 | $12.44 | $13.85 | 78,200 | — | — |
| 2011-10-24 | $13.15 | $14.64 | 127,700 | — | — |
| 2011-10-21 | $12.95 | $14.42 | 63,700 | — | — |
| 2011-10-20 | $12.48 | $13.89 | 19,200 | — | — |
| 2011-10-19 | $12.69 | $14.13 | 57,800 | — | — |
| 2011-10-18 | $13.19 | $14.69 | 108,200 | — | — |
| 2011-10-17 | $12.70 | $14.14 | 80,200 | — | — |
| 2011-10-14 | $13.71 | $15.26 | 48,700 | — | — |
| 2011-10-13 | $12.89 | $14.35 | 40,600 | — | — |
| 2011-10-12 | $12.76 | $14.21 | 101,000 | — | — |
| 2011-10-11 | $12.11 | $13.48 | 137,300 | — | — |
| 2011-10-10 | $12.06 | $13.43 | 136,500 | — | — |
| 2011-10-07 | $11.31 | $12.59 | 83,300 | — | — |
| 2011-10-06 | $11.81 | $13.15 | 82,200 | — | — |
| 2011-10-05 | $12.06 | $13.43 | 65,200 | — | — |
| 2011-10-04 | $11.94 | $13.29 | 98,100 | — | — |
| 2011-10-03 | $10.37 | $11.55 | 122,800 | — | — |
| 2011-09-30 | $10.96 | $12.20 | 101,500 | — | — |
| 2011-09-29 | $11.41 | $12.70 | 69,600 | — | — |
| 2011-09-28 | $10.20 | $11.36 | 98,900 | — | — |
| 2011-09-27 | $10.60 | $11.80 | 108,100 | — | — |
| 2011-09-26 | $10.42 | $11.60 | 130,500 | — | — |
| 2011-09-23 | $10.14 | $11.29 | 37,800 | — | — |
| 2011-09-22 | $10.08 | $11.22 | 87,900 | — | — |
| 2011-09-21 | $10.92 | $12.16 | 226,400 | — | — |
| 2011-09-20 | $11.95 | $13.30 | 48,300 | — | — |
| 2011-09-19 | $12.47 | $13.88 | 36,400 | — | — |
| 2011-09-16 | $13.20 | $14.70 | 97,000 | — | — |
| 2011-09-15 | $13.29 | $14.80 | 51,300 | — | — |
| 2011-09-14 | $12.78 | $14.23 | 38,500 | — | — |
| 2011-09-13 | $12.57 | $13.99 | 54,100 | — | — |
| 2011-09-12 | $12.20 | $13.58 | 50,200 | — | — |
| 2011-09-09 | $11.99 | $13.35 | 72,500 | — | — |
| 2011-09-08 | $12.46 | $13.87 | 48,700 | — | — |
| 2011-09-07 | $13.07 | $14.55 | 93,800 | — | — |
| 2011-09-06 | $12.11 | $13.48 | 54,500 | — | — |
| 2011-09-02 | $12.46 | $13.87 | 128,400 | — | — |
| 2011-09-01 | $13.35 | $14.86 | 90,200 | — | — |
| 2011-08-31 | $14.42 | $16.05 | 82,800 | — | — |
| 2011-08-30 | $14.36 | $15.99 | 47,200 | — | — |
| 2011-08-29 | $14.29 | $15.91 | 88,800 | — | — |
| 2011-08-26 | $13.24 | $14.74 | 92,000 | — | — |
| 2011-08-25 | $13.14 | $14.63 | 90,400 | — | — |
| 2011-08-24 | $13.87 | $15.44 | 43,700 | — | — |
| 2011-08-23 | $13.45 | $14.97 | 69,200 | — | — |
| 2011-08-22 | $12.66 | $14.10 | 116,800 | — | — |
| 2011-08-19 | $12.74 | $14.18 | 101,800 | — | — |
| 2011-08-18 | $12.96 | $14.43 | 181,800 | — | — |
| 2011-08-17 | $13.66 | $15.21 | 35,500 | — | — |
| 2011-08-16 | $13.64 | $15.19 | 82,600 | — | — |
| 2011-08-15 | $14.03 | $15.62 | 51,600 | — | — |
| 2011-08-12 | $13.73 | $15.29 | 46,400 | — | — |
| 2011-08-11 | $13.89 | $15.46 | 102,700 | — | — |
| 2011-08-10 | $13.25 | $14.75 | 174,300 | — | — |
| 2011-08-09 | $14.20 | $15.81 | 222,500 | — | — |
| 2011-08-08 | $13.24 | $14.74 | 403,300 | — | — |
| 2011-08-05 | $14.48 | $16.12 | 231,000 | — | — |
| 2011-08-04 | $14.84 | $16.52 | 207,500 | — | — |
| 2011-08-03 | $16.12 | $17.95 | 138,300 | — | — |
| 2011-08-02 | $15.95 | $17.76 | 127,700 | — | — |
| 2011-08-01 | $16.45 | $18.31 | 127,800 | — | — |
| 2011-07-29 | $16.45 | $18.31 | 130,100 | — | — |
| 2011-07-28 | $16.45 | $18.31 | 102,200 | — | — |
| 2011-07-27 | $16.47 | $18.34 | 196,000 | — | — |
| 2011-07-26 | $16.65 | $18.54 | 123,500 | — | — |
| 2011-07-25 | $16.99 | $18.92 | 124,800 | — | — |
| 2011-07-22 | $17.03 | $18.96 | 324,400 | — | — |
| 2011-07-21 | $17.01 | $18.94 | 193,900 | — | — |
| 2011-07-20 | $17.20 | $19.15 | 122,100 | — | — |
| 2011-07-19 | $17.40 | $19.37 | 61,700 | — | — |
| 2011-07-18 | $17.08 | $19.02 | 84,100 | — | — |
| 2011-07-15 | $17.52 | $19.51 | 106,200 | — | — |
| 2011-07-14 | $17.44 | $19.42 | 137,400 | — | — |
| 2011-07-13 | $17.68 | $19.68 | 64,100 | — | — |
| 2011-07-12 | $17.60 | $19.60 | 85,800 | — | — |
| 2011-07-11 | $17.77 | $19.78 | 75,600 | — | — |
| 2011-07-08 | $18.19 | $20.25 | 74,100 | — | — |
| 2011-07-07 | $18.22 | $20.29 | 333,500 | — | — |
| 2011-07-06 | $18.01 | $20.05 | 124,800 | — | — |
| 2011-07-05 | $18.11 | $20.16 | 112,600 | — | — |
| 2011-07-01 | $18.32 | $20.40 | 108,700 | — | — |
| 2011-06-30 | $17.96 | $20.00 | 114,000 | — | — |
| 2011-06-29 | $17.57 | $19.56 | 127,600 | — | — |
| 2011-06-28 | $17.44 | $19.42 | 126,700 | — | — |
| 2011-06-27 | $17.30 | $19.26 | 121,400 | — | — |
| 2011-06-24 | $17.00 | $18.93 | 488,600 | — | — |
| 2011-06-23 | $17.26 | $19.22 | 51,200 | — | — |
| 2011-06-22 | $17.50 | $19.48 | 47,000 | — | — |
| 2011-06-21 | $18.02 | $20.06 | 136,000 | — | — |
| 2011-06-20 | $18.08 | $20.13 | 69,400 | — | — |
| 2011-06-17 | $18.04 | $20.08 | 147,800 | — | — |
| 2011-06-16 | $17.85 | $19.87 | 86,400 | — | — |
| 2011-06-15 | $17.66 | $19.66 | 81,800 | — | — |
| 2011-06-14 | $17.76 | $19.77 | 79,700 | — | — |
| 2011-06-13 | $16.84 | $18.75 | 43,700 | — | — |
| 2011-06-10 | $17.26 | $19.22 | 45,500 | — | — |
| 2011-06-09 | $17.66 | $19.66 | 25,500 | — | — |
| 2011-06-08 | $17.59 | $19.58 | 59,300 | — | — |
| 2011-06-07 | $17.73 | $19.74 | 54,500 | — | — |
| 2011-06-06 | $18.16 | $20.22 | 52,700 | — | — |
| 2011-06-03 | $18.45 | $20.54 | 63,000 | — | — |
| 2011-06-02 | $18.75 | $20.88 | 59,300 | — | — |
| 2011-06-01 | $18.66 | $20.78 | 112,000 | — | — |
| 2011-05-31 | $19.50 | $21.71 | 164,100 | — | — |
| 2011-05-27 | $19.47 | $21.68 | 63,800 | — | — |
| 2011-05-26 | $19.01 | $21.16 | 104,700 | — | — |
| 2011-05-25 | $19.46 | $21.67 | 71,600 | — | — |
| 2011-05-24 | $19.28 | $21.47 | 87,500 | — | — |
| 2011-05-23 | $19.44 | $21.64 | 57,700 | — | — |
| 2011-05-20 | $19.98 | $22.24 | 70,400 | — | — |
| 2011-05-19 | $19.96 | $22.22 | 78,200 | — | — |
| 2011-05-18 | $19.40 | $21.60 | 86,900 | — | — |
| 2011-05-17 | $18.66 | $20.78 | 46,000 | — | — |
| 2011-05-16 | $19.07 | $21.23 | 71,300 | — | — |
| 2011-05-13 | $19.84 | $22.09 | 46,000 | — | — |
| 2011-05-12 | $20.09 | $22.37 | 67,600 | — | — |
| 2011-05-11 | $20.31 | $22.61 | 95,800 | — | — |
| 2011-05-10 | $20.45 | $22.77 | 42,900 | — | — |
| 2011-05-09 | $20.09 | $22.37 | 37,000 | — | — |
| 2011-05-06 | $19.61 | $21.83 | 45,000 | — | — |
| 2011-05-05 | $19.36 | $21.55 | 48,500 | — | — |
| 2011-05-04 | $19.48 | $21.69 | 53,900 | — | — |
| 2011-05-03 | $19.80 | $22.04 | 77,000 | — | — |
| 2011-05-02 | $19.97 | $22.23 | 50,000 | — | — |
| 2011-04-29 | $20.00 | $22.27 | 50,000 | — | — |
| 2011-04-28 | $19.94 | $22.20 | 34,000 | — | — |
| 2011-04-27 | $19.74 | $21.98 | 35,000 | — | — |
| 2011-04-26 | $19.73 | $21.97 | 59,300 | — | — |
| 2011-04-25 | $19.03 | $21.19 | 22,800 | — | — |
| 2011-04-21 | $19.35 | $21.54 | 32,100 | — | — |
| 2011-04-20 | $19.42 | $21.62 | 45,900 | — | — |
| 2011-04-19 | $19.14 | $21.31 | 42,200 | — | — |
| 2011-04-18 | $18.86 | $21.00 | 61,600 | — | — |
| 2011-04-15 | $18.87 | $21.01 | 62,500 | — | — |
| 2011-04-14 | $18.27 | $20.34 | 67,000 | — | — |
| 2011-04-13 | $18.39 | $20.47 | 65,100 | — | — |
| 2011-04-12 | $18.75 | $20.88 | 76,800 | — | — |
| 2011-04-11 | $19.10 | $21.27 | 44,800 | — | — |
| 2011-04-08 | $19.32 | $21.51 | 160,100 | — | — |
| 2011-04-07 | $19.75 | $21.99 | 68,900 | — | — |
| 2011-04-06 | $20.13 | $22.41 | 57,800 | — | — |
| 2011-04-05 | $20.25 | $22.55 | 57,400 | — | — |
| 2011-04-04 | $19.79 | $22.03 | 92,800 | — | — |
| 2011-04-01 | $19.75 | $21.99 | 265,900 | — | — |
| 2011-03-31 | $18.46 | $20.55 | 57,800 | — | — |
| 2011-03-30 | $17.62 | $19.62 | 102,400 | — | — |
| 2011-03-29 | $17.30 | $19.26 | 37,100 | — | — |
| 2011-03-28 | $17.21 | $19.16 | 39,800 | — | — |
| 2011-03-25 | $17.25 | $19.21 | 34,300 | — | — |
| 2011-03-24 | $17.25 | $19.21 | 29,000 | — | — |
| 2011-03-23 | $17.44 | $19.42 | 21,800 | — | — |
| 2011-03-22 | $17.44 | $19.42 | 60,000 | — | — |
| 2011-03-21 | $17.25 | $19.21 | 49,300 | — | — |
| 2011-03-18 | $15.95 | $17.76 | 141,400 | — | — |
| 2011-03-17 | $16.08 | $17.90 | 80,400 | — | — |
| 2011-03-16 | $15.89 | $17.69 | 91,400 | — | — |
| 2011-03-15 | $16.10 | $17.92 | 56,300 | — | — |
| 2011-03-14 | $16.55 | $18.43 | 43,900 | — | — |
| 2011-03-11 | $16.71 | $18.60 | 31,900 | — | — |
| 2011-03-10 | $16.88 | $18.79 | 66,000 | — | — |
| 2011-03-09 | $17.41 | $19.38 | 15,000 | — | — |
| 2011-03-08 | $17.60 | $19.60 | 46,300 | — | — |
| 2011-03-07 | $16.93 | $18.85 | 49,400 | — | — |
| 2011-03-04 | $17.41 | $19.38 | 25,700 | — | — |
| 2011-03-03 | $17.84 | $19.86 | 29,800 | — | — |
| 2011-03-02 | $17.12 | $19.06 | 39,200 | — | — |
| 2011-03-01 | $16.98 | $18.90 | 73,000 | — | — |
| 2011-02-28 | $17.27 | $19.23 | 81,000 | — | — |
| 2011-02-25 | $17.62 | $19.62 | 34,400 | — | — |
| 2011-02-24 | $17.49 | $19.47 | 55,400 | — | — |
| 2011-02-23 | $17.64 | $19.64 | 72,300 | — | — |
| 2011-02-22 | $17.79 | $19.81 | 84,300 | — | — |
| 2011-02-18 | $18.73 | $20.85 | 89,900 | — | — |
| 2011-02-17 | $18.84 | $20.98 | 72,900 | — | — |
| 2011-02-16 | $18.43 | $20.52 | 86,400 | — | — |
| 2011-02-15 | $18.18 | $20.24 | 55,300 | — | — |
| 2011-02-14 | $18.20 | $20.26 | 34,400 | — | — |
| 2011-02-11 | $18.09 | $20.14 | 44,800 | — | — |
| 2011-02-10 | $17.97 | $20.01 | 67,600 | — | — |
| 2011-02-09 | $17.73 | $19.74 | 74,300 | — | — |
| 2011-02-08 | $17.86 | $19.88 | 57,600 | — | — |
| 2011-02-07 | $17.62 | $19.62 | 62,100 | — | — |
| 2011-02-04 | $17.01 | $18.94 | 76,500 | — | — |
| 2011-02-03 | $17.22 | $19.17 | 47,900 | — | — |
| 2011-02-02 | $17.35 | $19.32 | 68,000 | — | — |
| 2011-02-01 | $17.27 | $19.23 | 174,100 | — | — |
| 2011-01-31 | $16.87 | $18.78 | 188,300 | — | — |
| 2011-01-28 | $17.06 | $18.99 | 889,400 | — | — |
| 2011-01-27 | $19.72 | $21.96 | 102,200 | — | — |
| 2011-01-26 | $19.70 | $21.93 | 96,600 | — | — |
| 2011-01-25 | $18.92 | $21.06 | 57,400 | — | — |
| 2011-01-24 | $18.66 | $20.78 | 53,800 | — | — |
| 2011-01-21 | $18.65 | $20.76 | 89,800 | — | — |
| 2011-01-20 | $19.12 | $21.29 | 80,300 | — | — |
| 2011-01-19 | $19.79 | $22.03 | 194,300 | — | — |
| 2011-01-18 | $21.19 | $23.59 | 69,200 | — | — |
| 2011-01-14 | $21.71 | $24.17 | 27,300 | — | — |
| 2011-01-13 | $21.54 | $23.98 | 203,500 | — | — |
| 2011-01-12 | $21.89 | $24.37 | 108,600 | — | — |
| 2011-01-11 | $21.35 | $23.77 | 135,900 | — | — |
| 2011-01-10 | $20.95 | $23.32 | 23,500 | — | — |
| 2011-01-07 | $20.71 | $23.06 | 122,000 | — | — |
| 2011-01-06 | $21.38 | $23.80 | 67,100 | — | — |
| 2011-01-05 | $21.01 | $23.39 | 76,100 | — | — |
| 2011-01-04 | $20.56 | $22.89 | 64,700 | — | — |
| 2011-01-03 | $21.14 | $23.54 | 50,900 | — | — |