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
- 2010-11-04 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 | $14.16 | $14.89 | 57,400 | — | — |
| 2011-12-29 | $14.23 | $14.96 | 51,900 | — | — |
| 2011-12-28 | $14.20 | $14.93 | 39,900 | — | — |
| 2011-12-27 | $14.31 | $15.05 | 37,100 | — | — |
| 2011-12-23 | $14.31 | $15.05 | 76,000 | — | — |
| 2011-12-22 | $14.08 | $14.81 | 35,300 | — | — |
| 2011-12-21 | $14.00 | $14.72 | 63,700 | — | — |
| 2011-12-20 | $14.00 | $14.72 | 49,900 | — | — |
| 2011-12-19 | $13.51 | $14.21 | 64,900 | — | — |
| 2011-12-16 | $13.80 | $14.51 | 88,500 | — | — |
| 2011-12-15 | $13.69 | $14.40 | 72,100 | — | — |
| 2011-12-14 | $13.39 | $14.08 | 88,200 | — | — |
| 2011-12-13 | $13.34 | $14.03 | 104,400 | — | — |
| 2011-12-12 | $13.38 | $14.07 | 128,600 | — | — |
| 2011-12-09 | $12.81 | $13.47 | 117,200 | — | — |
| 2011-12-08 | $12.47 | $13.11 | 100,600 | — | — |
| 2011-12-07 | $12.41 | $13.05 | 104,200 | — | — |
| 2011-12-06 | $12.50 | $13.15 | 93,700 | — | — |
| 2011-12-05 | $11.86 | $12.47 | 87,900 | — | — |
| 2011-12-02 | $11.70 | $12.30 | 47,000 | — | — |
| 2011-12-01 | $11.41 | $12.00 | 103,300 | — | — |
| 2011-11-30 | $11.76 | $12.37 | 57,000 | — | — |
| 2011-11-29 | $11.72 | $12.32 | 46,700 | — | — |
| 2011-11-28 | $11.77 | $12.38 | 128,100 | — | — |
| 2011-11-25 | $11.54 | $12.14 | 63,000 | — | — |
| 2011-11-23 | $11.67 | $12.27 | 95,600 | — | — |
| 2011-11-22 | $11.66 | $12.26 | 39,700 | — | — |
| 2011-11-21 | $11.75 | $12.36 | 78,300 | — | — |
| 2011-11-18 | $12.02 | $12.64 | 55,700 | — | — |
| 2011-11-17 | $11.99 | $12.61 | 48,200 | — | — |
| 2011-11-16 | $12.18 | $12.81 | 69,600 | — | — |
| 2011-11-15 | $12.50 | $13.15 | 95,600 | — | — |
| 2011-11-14 | $12.43 | $13.07 | 77,900 | — | — |
| 2011-11-11 | $12.44 | $13.08 | 52,800 | — | — |
| 2011-11-10 | $12.36 | $13.00 | 29,200 | — | — |
| 2011-11-09 | $12.24 | $12.87 | 53,800 | — | — |
| 2011-11-08 | $12.59 | $13.24 | 69,200 | — | — |
| 2011-11-07 | $12.70 | $13.36 | 81,900 | — | — |
| 2011-11-04 | $12.45 | $13.09 | 30,900 | — | — |
| 2011-11-03 | $12.57 | $13.22 | 35,500 | — | — |
| 2011-11-02 | $12.48 | $13.12 | 36,200 | — | — |
| 2011-11-01 | $12.31 | $12.95 | 45,800 | — | — |
| 2011-10-31 | $12.53 | $13.18 | 47,900 | — | — |
| 2011-10-28 | $12.91 | $13.58 | 45,700 | — | — |
| 2011-10-27 | $12.87 | $13.53 | 173,000 | — | — |
| 2011-10-26 | $12.56 | $13.21 | 58,400 | — | — |
| 2011-10-25 | $12.52 | $13.17 | 87,000 | — | — |
| 2011-10-24 | $12.70 | $13.36 | 62,700 | — | — |
| 2011-10-21 | $12.43 | $13.07 | 185,100 | — | — |
| 2011-10-20 | $11.88 | $12.49 | 61,400 | — | — |
| 2011-10-19 | $12.07 | $12.69 | 39,700 | — | — |
| 2011-10-18 | $12.24 | $12.66 | 143,600 | — | — |
| 2011-10-17 | $12.19 | $12.61 | 126,100 | — | — |
| 2011-10-14 | $12.36 | $12.79 | 359,000 | — | — |
| 2011-10-13 | $12.21 | $12.63 | 158,000 | — | — |
| 2011-10-12 | $11.40 | $11.79 | 316,900 | — | — |
| 2011-10-11 | $12.14 | $12.56 | 127,400 | — | — |
| 2011-10-10 | $11.59 | $11.99 | 174,200 | — | — |
| 2011-10-07 | $11.60 | $12.00 | 67,300 | — | — |
| 2011-10-06 | $12.03 | $12.44 | 273,000 | — | — |
| 2011-10-05 | $11.39 | $11.78 | 57,500 | — | — |
| 2011-10-04 | $11.45 | $11.84 | 42,900 | — | — |
| 2011-10-03 | $11.54 | $11.94 | 70,900 | — | — |
| 2011-09-30 | $12.35 | $12.77 | 79,100 | — | — |
| 2011-09-29 | $12.78 | $13.22 | 30,900 | — | — |
| 2011-09-28 | $12.78 | $13.22 | 31,300 | — | — |
| 2011-09-27 | $12.92 | $13.36 | 217,900 | — | — |
| 2011-09-26 | $13.00 | $13.45 | 71,600 | — | — |
| 2011-09-23 | $12.99 | $13.44 | 47,800 | — | — |
| 2011-09-22 | $12.31 | $12.73 | 202,800 | — | — |
| 2011-09-21 | $13.14 | $13.59 | 208,800 | — | — |
| 2011-09-20 | $13.55 | $14.02 | 115,600 | — | — |
| 2011-09-19 | $13.72 | $14.19 | 36,700 | — | — |
| 2011-09-16 | $13.92 | $14.40 | 12,000 | — | — |
| 2011-09-15 | $13.94 | $14.42 | 53,000 | — | — |
| 2011-09-14 | $14.10 | $14.58 | 18,200 | — | — |
| 2011-09-13 | $14.00 | $14.48 | 67,000 | — | — |
| 2011-09-12 | $13.95 | $14.43 | 96,900 | — | — |
| 2011-09-09 | $14.16 | $14.65 | 51,700 | — | — |
| 2011-09-08 | $13.90 | $14.38 | 166,600 | — | — |
| 2011-09-07 | $14.38 | $14.87 | 172,800 | — | — |
| 2011-09-06 | $14.55 | $15.05 | 153,700 | — | — |
| 2011-09-02 | $15.04 | $15.56 | 23,900 | — | — |
| 2011-09-01 | $15.45 | $15.98 | 55,100 | — | — |
| 2011-08-31 | $15.64 | $16.18 | 59,100 | — | — |
| 2011-08-30 | $15.66 | $16.20 | 35,400 | — | — |
| 2011-08-29 | $15.81 | $16.35 | 38,900 | — | — |
| 2011-08-26 | $15.05 | $15.57 | 51,600 | — | — |
| 2011-08-25 | $14.74 | $15.25 | 22,600 | — | — |
| 2011-08-24 | $14.85 | $15.36 | 13,800 | — | — |
| 2011-08-23 | $14.62 | $15.12 | 62,200 | — | — |
| 2011-08-22 | $14.75 | $15.26 | 19,000 | — | — |
| 2011-08-19 | $14.54 | $15.04 | 16,600 | — | — |
| 2011-08-18 | $14.91 | $15.42 | 33,300 | — | — |
| 2011-08-17 | $15.17 | $15.69 | 26,400 | — | — |
| 2011-08-16 | $15.14 | $15.66 | 78,400 | — | — |
| 2011-08-15 | $15.11 | $15.63 | 32,700 | — | — |
| 2011-08-12 | $14.51 | $15.01 | 39,600 | — | — |
| 2011-08-11 | $14.35 | $14.84 | 73,200 | — | — |
| 2011-08-10 | $14.17 | $14.66 | 64,300 | — | — |
| 2011-08-09 | $14.78 | $15.29 | 50,200 | — | — |
| 2011-08-08 | $14.54 | $15.04 | 92,500 | — | — |
| 2011-08-05 | $15.10 | $15.62 | 106,700 | — | — |
| 2011-08-04 | $15.10 | $15.62 | 77,200 | — | — |
| 2011-08-03 | $15.63 | $16.17 | 116,000 | — | — |
| 2011-08-02 | $15.73 | $16.27 | 88,700 | — | — |
| 2011-08-01 | $16.15 | $16.71 | 130,300 | — | — |
| 2011-07-29 | $16.48 | $17.05 | 51,900 | — | — |
| 2011-07-28 | $16.48 | $17.05 | 132,400 | — | — |
| 2011-07-27 | $16.79 | $17.37 | 120,100 | — | — |
| 2011-07-26 | $17.35 | $17.95 | 78,200 | — | — |
| 2011-07-25 | $17.42 | $18.02 | 15,600 | — | — |
| 2011-07-22 | $17.67 | $18.09 | 58,700 | — | — |
| 2011-07-21 | $17.68 | $18.10 | 96,800 | — | — |
| 2011-07-20 | $17.55 | $17.96 | 119,500 | — | — |
| 2011-07-19 | $17.46 | $17.87 | 198,700 | — | — |
| 2011-07-18 | $16.54 | $16.93 | 38,400 | — | — |
| 2011-07-15 | $16.57 | $16.96 | 22,100 | — | — |
| 2011-07-14 | $16.58 | $16.97 | 20,700 | — | — |
| 2011-07-13 | $16.82 | $17.22 | 65,200 | — | — |
| 2011-07-12 | $16.68 | $17.07 | 26,000 | — | — |
| 2011-07-11 | $16.82 | $17.22 | 28,100 | — | — |
| 2011-07-08 | $17.03 | $17.43 | 24,300 | — | — |
| 2011-07-07 | $16.99 | $17.39 | 43,300 | — | — |
| 2011-07-06 | $17.08 | $17.48 | 15,600 | — | — |
| 2011-07-05 | $17.09 | $17.49 | 24,200 | — | — |
| 2011-07-01 | $17.21 | $17.61 | 61,700 | — | — |
| 2011-06-30 | $16.94 | $17.34 | 103,100 | — | — |
| 2011-06-29 | $16.69 | $17.08 | 133,400 | — | — |
| 2011-06-28 | $16.38 | $16.77 | 76,200 | — | — |
| 2011-06-27 | $16.35 | $16.73 | 68,700 | — | — |
| 2011-06-24 | $16.50 | $16.89 | 53,600 | — | — |
| 2011-06-23 | $16.56 | $16.95 | 54,200 | — | — |
| 2011-06-22 | $16.43 | $16.82 | 70,800 | — | — |
| 2011-06-21 | $16.43 | $16.82 | 146,600 | — | — |
| 2011-06-20 | $16.34 | $16.72 | 63,100 | — | — |
| 2011-06-17 | $16.30 | $16.68 | 71,400 | — | — |
| 2011-06-16 | $16.39 | $16.78 | 37,800 | — | — |
| 2011-06-15 | $16.40 | $16.79 | 38,500 | — | — |
| 2011-06-14 | $16.45 | $16.84 | 91,500 | — | — |
| 2011-06-13 | $16.40 | $16.79 | 97,500 | — | — |
| 2011-06-10 | $16.46 | $16.85 | 62,400 | — | — |
| 2011-06-09 | $16.92 | $17.32 | 73,600 | — | — |
| 2011-06-08 | $16.94 | $17.34 | 60,600 | — | — |
| 2011-06-07 | $17.03 | $17.43 | 77,400 | — | — |
| 2011-06-06 | $16.77 | $17.16 | 62,500 | — | — |
| 2011-06-03 | $17.12 | $17.52 | 146,700 | — | — |
| 2011-06-02 | $17.23 | $17.64 | 126,300 | — | — |
| 2011-06-01 | $17.14 | $17.54 | 112,200 | — | — |
| 2011-05-31 | $17.21 | $17.61 | 347,300 | — | — |
| 2011-05-27 | $17.00 | $17.40 | 146,000 | — | — |
| 2011-05-26 | $16.86 | $17.26 | 51,900 | — | — |
| 2011-05-25 | $17.00 | $17.40 | 97,200 | — | — |
| 2011-05-24 | $16.96 | $17.36 | 89,300 | — | — |
| 2011-05-23 | $16.79 | $17.19 | 99,200 | — | — |
| 2011-05-20 | $17.17 | $17.57 | 63,300 | — | — |
| 2011-05-19 | $17.06 | $17.46 | 39,400 | — | — |
| 2011-05-18 | $16.97 | $17.37 | 46,500 | — | — |
| 2011-05-17 | $16.96 | $17.36 | 29,300 | — | — |
| 2011-05-16 | $17.25 | $17.66 | 59,700 | — | — |
| 2011-05-13 | $17.25 | $17.66 | 164,800 | — | — |
| 2011-05-12 | $17.40 | $17.81 | 109,000 | — | — |
| 2011-05-11 | $17.01 | $17.41 | 147,000 | — | — |
| 2011-05-10 | $16.98 | $17.38 | 25,900 | — | — |
| 2011-05-09 | $16.84 | $17.24 | 63,000 | — | — |
| 2011-05-06 | $16.93 | $17.33 | 55,600 | — | — |
| 2011-05-05 | $16.95 | $17.35 | 59,900 | — | — |
| 2011-05-04 | $17.06 | $17.46 | 60,000 | — | — |
| 2011-05-03 | $17.09 | $17.49 | 54,000 | — | — |
| 2011-05-02 | $17.21 | $17.61 | 70,000 | — | — |
| 2011-04-29 | $17.26 | $17.67 | 76,000 | — | — |
| 2011-04-28 | $17.25 | $17.66 | 63,500 | — | — |
| 2011-04-27 | $17.21 | $17.61 | 68,700 | — | — |
| 2011-04-26 | $17.25 | $17.66 | 111,000 | — | — |
| 2011-04-25 | $17.24 | $17.46 | 84,400 | — | — |
| 2011-04-21 | $17.48 | $17.70 | 67,800 | — | — |
| 2011-04-20 | $17.11 | $17.32 | 320,000 | — | — |
| 2011-04-19 | $17.53 | $17.75 | 80,100 | — | — |
| 2011-04-18 | $17.60 | $17.82 | 90,600 | — | — |
| 2011-04-15 | $17.66 | $17.88 | 56,100 | — | — |
| 2011-04-14 | $17.64 | $17.86 | 56,100 | — | — |
| 2011-04-13 | $17.50 | $17.72 | 77,200 | — | — |
| 2011-04-12 | $17.35 | $17.57 | 78,700 | — | — |
| 2011-04-11 | $17.55 | $17.77 | 54,800 | — | — |
| 2011-04-08 | $17.73 | $17.95 | 104,100 | — | — |
| 2011-04-07 | $18.05 | $18.28 | 112,300 | — | — |
| 2011-04-06 | $17.98 | $18.20 | 188,000 | — | — |
| 2011-04-05 | $18.11 | $18.34 | 260,600 | — | — |
| 2011-04-04 | $17.70 | $17.92 | 295,600 | — | — |
| 2011-04-01 | $17.50 | $17.72 | 194,100 | — | — |
| 2011-03-31 | $17.39 | $17.61 | 160,300 | — | — |
| 2011-03-30 | $17.40 | $17.62 | 275,600 | — | — |
| 2011-03-29 | $16.89 | $17.10 | 92,200 | — | — |
| 2011-03-28 | $16.82 | $17.03 | 41,800 | — | — |
| 2011-03-25 | $16.86 | $17.07 | 102,500 | — | — |
| 2011-03-24 | $16.44 | $16.65 | 36,300 | — | — |
| 2011-03-23 | $16.29 | $16.49 | 369,800 | — | — |
| 2011-03-22 | $16.12 | $16.32 | 57,400 | — | — |
| 2011-03-21 | $16.08 | $16.28 | 127,200 | — | — |
| 2011-03-18 | $16.12 | $16.32 | 85,500 | — | — |
| 2011-03-17 | $15.95 | $16.15 | 98,500 | — | — |
| 2011-03-16 | $15.86 | $16.06 | 77,900 | — | — |
| 2011-03-15 | $16.06 | $16.26 | 209,300 | — | — |
| 2011-03-14 | $16.31 | $16.51 | 151,500 | — | — |
| 2011-03-11 | $16.45 | $16.66 | 126,200 | — | — |
| 2011-03-10 | $16.35 | $16.55 | 191,000 | — | — |
| 2011-03-09 | $16.93 | $17.14 | 73,200 | — | — |
| 2011-03-08 | $16.72 | $16.93 | 165,900 | — | — |
| 2011-03-07 | $16.78 | $16.99 | 48,600 | — | — |
| 2011-03-04 | $16.95 | $17.16 | 149,000 | — | — |
| 2011-03-03 | $16.95 | $17.16 | 298,200 | — | — |
| 2011-03-02 | $16.70 | $16.91 | 51,300 | — | — |
| 2011-03-01 | $16.69 | $16.90 | 45,000 | — | — |
| 2011-02-28 | $16.78 | $16.99 | 115,700 | — | — |
| 2011-02-25 | $16.74 | $16.95 | 90,400 | — | — |
| 2011-02-24 | $16.61 | $16.82 | 202,500 | — | — |
| 2011-02-23 | $16.60 | $16.81 | 128,300 | — | — |
| 2011-02-22 | $16.60 | $16.81 | 202,600 | — | — |
| 2011-02-18 | $17.00 | $17.21 | 230,800 | — | — |
| 2011-02-17 | $16.76 | $16.97 | 188,600 | — | — |
| 2011-02-16 | $16.28 | $16.48 | 110,600 | — | — |
| 2011-02-15 | $16.25 | $16.45 | 136,500 | — | — |
| 2011-02-14 | $16.26 | $16.46 | 155,400 | — | — |
| 2011-02-11 | $15.99 | $16.19 | 110,100 | — | — |
| 2011-02-10 | $15.71 | $15.91 | 96,200 | — | — |
| 2011-02-09 | $15.69 | $15.89 | 58,000 | — | — |
| 2011-02-08 | $15.57 | $15.76 | 108,700 | — | — |
| 2011-02-07 | $15.62 | $15.82 | 205,800 | — | — |
| 2011-02-04 | $15.66 | $15.86 | 253,300 | — | — |
| 2011-02-03 | $15.69 | $15.89 | 258,400 | — | — |
| 2011-02-02 | $15.67 | $15.87 | 223,900 | — | — |
| 2011-02-01 | $15.54 | $15.73 | 203,400 | — | — |
| 2011-01-31 | $15.30 | $15.49 | 223,500 | — | — |
| 2011-01-28 | $15.22 | $15.41 | 161,700 | — | — |
| 2011-01-27 | $15.10 | $15.29 | 145,000 | — | — |
| 2011-01-26 | $15.00 | $15.19 | 240,400 | — | — |
| 2011-01-25 | $15.02 | $15.02 | 349,700 | — | — |
| 2011-01-24 | $14.97 | $14.97 | 247,500 | — | — |
| 2011-01-21 | $14.97 | $14.97 | 133,700 | — | — |
| 2011-01-20 | $14.99 | $14.99 | 187,000 | — | — |
| 2011-01-19 | $15.03 | $15.03 | 348,900 | — | — |
| 2011-01-18 | $15.00 | $15.00 | 79,400 | — | — |
| 2011-01-14 | $14.98 | $14.98 | 118,700 | — | — |
| 2011-01-13 | $15.16 | $15.16 | 149,700 | — | — |
| 2011-01-12 | $15.05 | $15.05 | 270,300 | — | — |
| 2011-01-11 | $14.86 | $14.86 | 259,700 | — | — |
| 2011-01-10 | $14.56 | $14.56 | 176,100 | — | — |
| 2011-01-07 | $14.73 | $14.73 | 131,800 | — | — |
| 2011-01-06 | $14.54 | $14.54 | 138,500 | — | — |
| 2011-01-05 | $14.50 | $14.50 | 365,800 | — | — |
| 2011-01-04 | $14.33 | $14.33 | 203,600 | — | — |
| 2011-01-03 | $14.39 | $14.39 | 188,800 | — | — |