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
- 2007-03-21 to 2026-09-09
- 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 | $18.02 | $33.62 | 167,300 | — | — |
| 2011-12-29 | $17.71 | $33.04 | 109,500 | — | — |
| 2011-12-28 | $17.75 | $33.11 | 83,700 | — | — |
| 2011-12-27 | $17.94 | $33.47 | 231,300 | — | — |
| 2011-12-23 | $18.35 | $34.23 | 380,100 | — | — |
| 2011-12-22 | $17.22 | $32.12 | 163,600 | — | — |
| 2011-12-21 | $17.21 | $32.11 | 97,700 | — | — |
| 2011-12-20 | $17.04 | $31.79 | 115,200 | — | — |
| 2011-12-19 | $17.18 | $32.05 | 196,400 | — | — |
| 2011-12-16 | $17.07 | $31.84 | 184,200 | — | — |
| 2011-12-15 | $16.90 | $31.53 | 171,300 | — | — |
| 2011-12-14 | $16.91 | $31.55 | 312,200 | — | — |
| 2011-12-13 | $16.75 | $31.25 | 113,700 | — | — |
| 2011-12-12 | $16.65 | $31.06 | 240,300 | — | — |
| 2011-12-09 | $16.22 | $30.26 | 90,000 | — | — |
| 2011-12-08 | $16.22 | $30.26 | 104,200 | — | — |
| 2011-12-07 | $16.31 | $30.43 | 107,000 | — | — |
| 2011-12-06 | $16.45 | $30.69 | 92,000 | — | — |
| 2011-12-05 | $16.37 | $30.54 | 177,900 | — | — |
| 2011-12-02 | $16.06 | $29.96 | 131,500 | — | — |
| 2011-12-01 | $15.94 | $29.74 | 264,800 | — | — |
| 2011-11-30 | $16.24 | $30.30 | 285,800 | — | — |
| 2011-11-29 | $16.70 | $31.15 | 135,300 | — | — |
| 2011-11-28 | $16.25 | $30.31 | 215,000 | — | — |
| 2011-11-25 | $16.20 | $30.22 | 92,200 | — | — |
| 2011-11-23 | $16.28 | $30.37 | 138,500 | — | — |
| 2011-11-22 | $16.43 | $30.65 | 319,200 | — | — |
| 2011-11-21 | $15.88 | $29.62 | 401,800 | — | — |
| 2011-11-18 | $16.82 | $31.38 | 165,100 | — | — |
| 2011-11-17 | $16.24 | $30.30 | 399,500 | — | — |
| 2011-11-16 | $17.17 | $32.03 | 202,100 | — | — |
| 2011-11-15 | $17.20 | $32.09 | 223,000 | — | — |
| 2011-11-14 | $17.39 | $32.44 | 336,600 | — | — |
| 2011-11-11 | $16.86 | $31.45 | 181,700 | — | — |
| 2011-11-10 | $16.54 | $30.86 | 202,100 | — | — |
| 2011-11-09 | $16.45 | $30.69 | 241,700 | — | — |
| 2011-11-08 | $16.61 | $30.99 | 221,800 | — | — |
| 2011-11-07 | $16.31 | $30.43 | 130,700 | — | — |
| 2011-11-04 | $16.45 | $30.69 | 131,400 | — | — |
| 2011-11-03 | $16.28 | $30.37 | 203,700 | — | — |
| 2011-11-02 | $16.13 | $30.09 | 377,000 | — | — |
| 2011-11-01 | $16.20 | $30.22 | 441,500 | — | — |
| 2011-10-31 | $17.36 | $32.39 | 571,800 | — | — |
| 2011-10-28 | $17.75 | $33.11 | 691,500 | — | — |
| 2011-10-27 | $17.50 | $31.85 | 1,212,300 | — | — |
| 2011-10-26 | $16.15 | $29.40 | 1,716,900 | — | — |
| 2011-10-25 | $15.20 | $27.67 | 190,400 | — | — |
| 2011-10-24 | $15.14 | $27.56 | 276,400 | — | — |
| 2011-10-21 | $15.17 | $27.61 | 246,500 | — | — |
| 2011-10-20 | $15.20 | $27.67 | 341,800 | — | — |
| 2011-10-19 | $14.30 | $26.03 | 148,700 | — | — |
| 2011-10-18 | $14.47 | $26.34 | 81,000 | — | — |
| 2011-10-17 | $14.74 | $26.83 | 208,300 | — | — |
| 2011-10-14 | $14.52 | $26.43 | 108,200 | — | — |
| 2011-10-13 | $14.20 | $25.85 | 132,000 | — | — |
| 2011-10-12 | $14.07 | $25.61 | 256,000 | — | — |
| 2011-10-11 | $13.96 | $25.41 | 241,800 | — | — |
| 2011-10-10 | $13.55 | $24.66 | 139,600 | — | — |
| 2011-10-07 | $13.08 | $23.81 | 134,900 | — | — |
| 2011-10-06 | $13.51 | $24.59 | 116,500 | — | — |
| 2011-10-05 | $12.76 | $23.23 | 177,900 | — | — |
| 2011-10-04 | $12.40 | $22.57 | 351,100 | — | — |
| 2011-10-03 | $12.72 | $23.15 | 241,600 | — | — |
| 2011-09-30 | $13.55 | $24.66 | 155,000 | — | — |
| 2011-09-29 | $13.61 | $24.77 | 97,800 | — | — |
| 2011-09-28 | $13.68 | $24.90 | 87,200 | — | — |
| 2011-09-27 | $14.00 | $25.48 | 157,800 | — | — |
| 2011-09-26 | $13.81 | $25.14 | 114,700 | — | — |
| 2011-09-23 | $13.96 | $25.41 | 173,300 | — | — |
| 2011-09-22 | $13.33 | $24.26 | 357,600 | — | — |
| 2011-09-21 | $14.10 | $25.67 | 117,000 | — | — |
| 2011-09-20 | $14.30 | $26.03 | 239,700 | — | — |
| 2011-09-19 | $14.58 | $26.54 | 290,900 | — | — |
| 2011-09-16 | $14.61 | $26.59 | 407,700 | — | — |
| 2011-09-15 | $14.81 | $26.96 | 382,400 | — | — |
| 2011-09-14 | $14.92 | $27.16 | 1,380,100 | — | — |
| 2011-09-13 | $15.98 | $29.09 | 96,800 | — | — |
| 2011-09-12 | $15.65 | $28.49 | 42,000 | — | — |
| 2011-09-09 | $15.75 | $28.67 | 61,800 | — | — |
| 2011-09-08 | $15.60 | $28.40 | 40,900 | — | — |
| 2011-09-07 | $15.73 | $28.63 | 89,100 | — | — |
| 2011-09-06 | $15.40 | $28.03 | 133,000 | — | — |
| 2011-09-02 | $15.10 | $27.49 | 42,000 | — | — |
| 2011-09-01 | $15.20 | $27.67 | 130,900 | — | — |
| 2011-08-31 | $15.61 | $28.41 | 107,900 | — | — |
| 2011-08-30 | $15.84 | $28.83 | 126,800 | — | — |
| 2011-08-29 | $16.05 | $29.21 | 77,200 | — | — |
| 2011-08-26 | $15.68 | $28.54 | 58,800 | — | — |
| 2011-08-25 | $15.22 | $27.70 | 48,100 | — | — |
| 2011-08-24 | $15.47 | $28.16 | 65,100 | — | — |
| 2011-08-23 | $15.35 | $27.94 | 93,000 | — | — |
| 2011-08-22 | $14.73 | $26.81 | 177,100 | — | — |
| 2011-08-19 | $15.27 | $27.79 | 101,500 | — | — |
| 2011-08-18 | $15.65 | $28.49 | 157,100 | — | — |
| 2011-08-17 | $16.10 | $29.31 | 157,500 | — | — |
| 2011-08-16 | $16.09 | $29.29 | 101,000 | — | — |
| 2011-08-15 | $16.32 | $29.71 | 279,600 | — | — |
| 2011-08-12 | $16.01 | $29.14 | 176,500 | — | — |
| 2011-08-11 | $15.92 | $28.98 | 200,000 | — | — |
| 2011-08-10 | $15.15 | $27.58 | 431,000 | — | — |
| 2011-08-09 | $13.05 | $23.75 | 840,600 | — | — |
| 2011-08-08 | $12.07 | $21.97 | 449,100 | — | — |
| 2011-08-05 | $15.59 | $28.38 | 395,600 | — | — |
| 2011-08-04 | $15.53 | $28.27 | 568,600 | — | — |
| 2011-08-03 | $17.16 | $31.24 | 239,700 | — | — |
| 2011-08-02 | $17.61 | $32.05 | 98,200 | — | — |
| 2011-08-01 | $18.16 | $33.06 | 117,900 | — | — |
| 2011-07-29 | $18.07 | $32.89 | 109,900 | — | — |
| 2011-07-28 | $18.13 | $33.00 | 258,400 | — | — |
| 2011-07-27 | $18.85 | $33.54 | 195,600 | — | — |
| 2011-07-26 | $19.20 | $34.16 | 133,900 | — | — |
| 2011-07-25 | $19.37 | $34.46 | 221,500 | — | — |
| 2011-07-22 | $19.46 | $34.62 | 142,500 | — | — |
| 2011-07-21 | $19.39 | $34.50 | 255,900 | — | — |
| 2011-07-20 | $19.00 | $33.80 | 164,800 | — | — |
| 2011-07-19 | $18.70 | $33.27 | 106,300 | — | — |
| 2011-07-18 | $18.33 | $32.61 | 81,000 | — | — |
| 2011-07-15 | $18.65 | $33.18 | 134,700 | — | — |
| 2011-07-14 | $18.24 | $32.45 | 74,800 | — | — |
| 2011-07-13 | $18.41 | $32.75 | 97,900 | — | — |
| 2011-07-12 | $18.23 | $32.43 | 61,400 | — | — |
| 2011-07-11 | $18.12 | $32.24 | 108,900 | — | — |
| 2011-07-08 | $18.39 | $32.72 | 128,800 | — | — |
| 2011-07-07 | $18.39 | $32.72 | 133,600 | — | — |
| 2011-07-06 | $18.08 | $32.17 | 51,300 | — | — |
| 2011-07-05 | $18.12 | $32.24 | 58,400 | — | — |
| 2011-07-01 | $18.07 | $32.15 | 78,400 | — | — |
| 2011-06-30 | $17.97 | $31.97 | 93,600 | — | — |
| 2011-06-29 | $17.91 | $31.87 | 103,800 | — | — |
| 2011-06-28 | $17.35 | $30.87 | 49,500 | — | — |
| 2011-06-27 | $17.24 | $30.67 | 57,000 | — | — |
| 2011-06-24 | $17.56 | $31.24 | 69,300 | — | — |
| 2011-06-23 | $17.44 | $31.03 | 52,400 | — | — |
| 2011-06-22 | $17.57 | $31.26 | 140,500 | — | — |
| 2011-06-21 | $17.24 | $30.67 | 193,700 | — | — |
| 2011-06-20 | $17.48 | $31.10 | 510,600 | — | — |
| 2011-06-17 | $16.46 | $29.29 | 94,500 | — | — |
| 2011-06-16 | $16.37 | $29.13 | 89,800 | — | — |
| 2011-06-15 | $16.69 | $29.69 | 112,300 | — | — |
| 2011-06-14 | $16.91 | $30.09 | 248,500 | — | — |
| 2011-06-13 | $17.16 | $30.53 | 135,700 | — | — |
| 2011-06-10 | $17.79 | $31.65 | 60,500 | — | — |
| 2011-06-09 | $17.60 | $31.31 | 65,300 | — | — |
| 2011-06-08 | $17.54 | $31.21 | 97,900 | — | — |
| 2011-06-07 | $17.71 | $31.51 | 112,500 | — | — |
| 2011-06-06 | $17.90 | $31.85 | 129,200 | — | — |
| 2011-06-03 | $18.00 | $32.03 | 125,700 | — | — |
| 2011-06-02 | $18.06 | $32.13 | 133,300 | — | — |
| 2011-06-01 | $17.96 | $31.95 | 140,400 | — | — |
| 2011-05-31 | $18.03 | $32.08 | 105,800 | — | — |
| 2011-05-27 | $17.71 | $31.51 | 97,300 | — | — |
| 2011-05-26 | $17.80 | $31.67 | 101,900 | — | — |
| 2011-05-25 | $17.80 | $31.67 | 122,800 | — | — |
| 2011-05-24 | $18.17 | $32.33 | 150,000 | — | — |
| 2011-05-23 | $17.90 | $31.85 | 531,200 | — | — |
| 2011-05-20 | $17.90 | $31.85 | 1,020,600 | — | — |
| 2011-05-19 | $17.03 | $30.30 | 64,600 | — | — |
| 2011-05-18 | $17.18 | $30.57 | 97,900 | — | — |
| 2011-05-17 | $17.05 | $30.34 | 151,600 | — | — |
| 2011-05-16 | $16.84 | $29.96 | 177,000 | — | — |
| 2011-05-13 | $17.10 | $30.42 | 70,700 | — | — |
| 2011-05-12 | $17.02 | $30.28 | 115,600 | — | — |
| 2011-05-11 | $17.00 | $30.25 | 106,000 | — | — |
| 2011-05-10 | $16.99 | $30.23 | 173,200 | — | — |
| 2011-05-09 | $17.17 | $30.55 | 188,100 | — | — |
| 2011-05-06 | $17.52 | $31.17 | 130,100 | — | — |
| 2011-05-05 | $17.10 | $30.42 | 176,500 | — | — |
| 2011-05-04 | $17.29 | $30.76 | 264,000 | — | — |
| 2011-05-03 | $17.56 | $31.24 | 186,000 | — | — |
| 2011-05-02 | $18.15 | $32.29 | 117,000 | — | — |
| 2011-04-29 | $18.42 | $32.77 | 96,000 | — | — |
| 2011-04-28 | $18.34 | $32.63 | 246,800 | — | — |
| 2011-04-27 | $18.76 | $32.62 | 445,600 | — | — |
| 2011-04-26 | $19.03 | $33.09 | 292,800 | — | — |
| 2011-04-25 | $19.32 | $33.60 | 270,400 | — | — |
| 2011-04-21 | $19.02 | $33.07 | 383,700 | — | — |
| 2011-04-20 | $18.38 | $31.96 | 204,300 | — | — |
| 2011-04-19 | $18.14 | $31.54 | 117,500 | — | — |
| 2011-04-18 | $18.18 | $31.61 | 102,300 | — | — |
| 2011-04-15 | $18.19 | $31.63 | 100,400 | — | — |
| 2011-04-14 | $18.52 | $32.20 | 207,100 | — | — |
| 2011-04-13 | $18.27 | $31.77 | 121,200 | — | — |
| 2011-04-12 | $17.78 | $30.92 | 309,000 | — | — |
| 2011-04-11 | $18.23 | $31.70 | 142,000 | — | — |
| 2011-04-08 | $18.61 | $32.36 | 132,000 | — | — |
| 2011-04-07 | $18.79 | $32.67 | 170,000 | — | — |
| 2011-04-06 | $18.60 | $32.34 | 632,600 | — | — |
| 2011-04-05 | $19.15 | $33.30 | 165,100 | — | — |
| 2011-04-04 | $19.15 | $33.30 | 220,300 | — | — |
| 2011-04-01 | $19.18 | $33.35 | 240,300 | — | — |
| 2011-03-31 | $19.09 | $33.20 | 287,000 | — | — |
| 2011-03-30 | $18.85 | $32.78 | 301,300 | — | — |
| 2011-03-29 | $18.56 | $32.27 | 279,000 | — | — |
| 2011-03-28 | $18.11 | $31.49 | 256,900 | — | — |
| 2011-03-25 | $17.90 | $31.13 | 296,200 | — | — |
| 2011-03-24 | $17.17 | $29.86 | 579,800 | — | — |
| 2011-03-23 | $18.10 | $31.47 | 467,300 | — | — |
| 2011-03-22 | $18.69 | $32.50 | 253,800 | — | — |
| 2011-03-21 | $18.44 | $32.07 | 226,500 | — | — |
| 2011-03-18 | $18.14 | $31.54 | 266,000 | — | — |
| 2011-03-17 | $18.00 | $31.30 | 197,400 | — | — |
| 2011-03-16 | $17.66 | $30.71 | 539,700 | — | — |
| 2011-03-15 | $17.45 | $30.34 | 494,500 | — | — |
| 2011-03-14 | $17.20 | $29.91 | 534,500 | — | — |
| 2011-03-11 | $17.15 | $29.82 | 552,700 | — | — |
| 2011-03-10 | $16.46 | $28.62 | 816,800 | — | — |
| 2011-03-09 | $16.94 | $29.46 | 3,288,700 | — | — |
| 2011-03-08 | $15.31 | $26.62 | 2,147,000 | — | — |
| 2011-03-07 | $19.85 | $34.52 | 424,400 | — | — |
| 2011-03-04 | $19.76 | $34.36 | 600,100 | — | — |
| 2011-03-03 | $20.89 | $36.33 | 1,604,400 | — | — |
| 2011-03-02 | $22.91 | $39.84 | 146,700 | — | — |
| 2011-03-01 | $22.95 | $39.91 | 131,500 | — | — |
| 2011-02-28 | $22.70 | $39.47 | 96,000 | — | — |
| 2011-02-25 | $22.50 | $39.12 | 186,800 | — | — |
| 2011-02-24 | $22.15 | $38.52 | 131,100 | — | — |
| 2011-02-23 | $21.81 | $37.93 | 237,500 | — | — |
| 2011-02-22 | $22.25 | $38.69 | 315,900 | — | — |
| 2011-02-18 | $22.45 | $39.04 | 382,900 | — | — |
| 2011-02-17 | $22.75 | $39.56 | 164,300 | — | — |
| 2011-02-16 | $22.40 | $38.95 | 86,200 | — | — |
| 2011-02-15 | $22.32 | $38.81 | 101,800 | — | — |
| 2011-02-14 | $22.15 | $38.52 | 87,300 | — | — |
| 2011-02-11 | $22.19 | $38.59 | 165,700 | — | — |
| 2011-02-10 | $21.48 | $37.35 | 471,300 | — | — |
| 2011-02-09 | $22.35 | $38.86 | 143,400 | — | — |
| 2011-02-08 | $22.55 | $39.21 | 101,700 | — | — |
| 2011-02-07 | $22.84 | $39.72 | 112,900 | — | — |
| 2011-02-04 | $22.57 | $39.25 | 103,300 | — | — |
| 2011-02-03 | $22.60 | $39.30 | 64,600 | — | — |
| 2011-02-02 | $22.74 | $39.54 | 90,600 | — | — |
| 2011-02-01 | $22.30 | $38.78 | 137,500 | — | — |
| 2011-01-31 | $22.30 | $38.78 | 152,200 | — | — |
| 2011-01-28 | $22.45 | $39.04 | 225,400 | — | — |
| 2011-01-27 | $22.86 | $39.01 | 203,100 | — | — |
| 2011-01-26 | $22.84 | $38.98 | 130,500 | — | — |
| 2011-01-25 | $22.67 | $38.69 | 167,900 | — | — |
| 2011-01-24 | $22.84 | $38.98 | 146,200 | — | — |
| 2011-01-21 | $22.80 | $38.91 | 299,200 | — | — |
| 2011-01-20 | $21.56 | $36.79 | 478,500 | — | — |
| 2011-01-19 | $22.30 | $38.06 | 388,500 | — | — |
| 2011-01-18 | $23.88 | $40.75 | 290,900 | — | — |
| 2011-01-14 | $24.10 | $41.13 | 244,200 | — | — |
| 2011-01-13 | $24.29 | $41.45 | 252,300 | — | — |
| 2011-01-12 | $24.15 | $41.21 | 281,000 | — | — |
| 2011-01-11 | $23.90 | $40.79 | 335,800 | — | — |
| 2011-01-10 | $23.00 | $39.25 | 459,300 | — | — |
| 2011-01-07 | $22.12 | $37.75 | 142,300 | — | — |
| 2011-01-06 | $21.94 | $37.44 | 187,900 | — | — |
| 2011-01-05 | $21.79 | $37.19 | 161,800 | — | — |
| 2011-01-04 | $21.48 | $36.66 | 166,100 | — | — |
| 2011-01-03 | $21.60 | $36.86 | 356,900 | — | — |