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
- 1994-04-05 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 | $18.47 | $29.42 | 37,700 | — | — |
| 2011-12-29 | $18.68 | $29.75 | 8,600 | — | — |
| 2011-12-28 | $18.40 | $29.31 | 19,700 | — | — |
| 2011-12-27 | $18.95 | $30.18 | 4,100 | — | — |
| 2011-12-23 | $18.93 | $30.15 | 7,200 | — | — |
| 2011-12-22 | $19.00 | $30.26 | 21,600 | — | — |
| 2011-12-21 | $19.13 | $30.47 | 13,200 | — | — |
| 2011-12-20 | $18.88 | $30.07 | 25,700 | — | — |
| 2011-12-19 | $17.21 | $27.41 | 22,100 | — | — |
| 2011-12-16 | $17.80 | $28.35 | 59,500 | — | — |
| 2011-12-15 | $18.00 | $28.67 | 17,900 | — | — |
| 2011-12-14 | $17.86 | $28.45 | 28,300 | — | — |
| 2011-12-13 | $16.93 | $26.97 | 26,200 | — | — |
| 2011-12-12 | $17.10 | $27.24 | 17,100 | — | — |
| 2011-12-09 | $17.44 | $27.78 | 26,400 | — | — |
| 2011-12-08 | $16.96 | $27.01 | 23,400 | — | — |
| 2011-12-07 | $17.35 | $27.64 | 18,500 | — | — |
| 2011-12-06 | $17.25 | $27.48 | 22,400 | — | — |
| 2011-12-05 | $17.00 | $27.08 | 25,300 | — | — |
| 2011-12-02 | $16.80 | $26.76 | 10,500 | — | — |
| 2011-12-01 | $16.39 | $26.11 | 18,200 | — | — |
| 2011-11-30 | $17.01 | $27.09 | 57,600 | — | — |
| 2011-11-29 | $16.01 | $25.50 | 11,100 | — | — |
| 2011-11-28 | $16.13 | $25.69 | 19,900 | — | — |
| 2011-11-25 | $15.48 | $24.66 | 11,600 | — | — |
| 2011-11-23 | $15.62 | $24.88 | 24,600 | — | — |
| 2011-11-22 | $16.41 | $26.14 | 7,800 | — | — |
| 2011-11-21 | $16.45 | $26.20 | 16,100 | — | — |
| 2011-11-18 | $16.60 | $26.44 | 12,500 | — | — |
| 2011-11-17 | $16.28 | $25.93 | 21,500 | — | — |
| 2011-11-16 | $16.55 | $26.36 | 12,400 | — | — |
| 2011-11-15 | $16.81 | $26.78 | 23,100 | — | — |
| 2011-11-14 | $16.47 | $26.23 | 15,500 | — | — |
| 2011-11-11 | $16.88 | $26.89 | 20,700 | — | — |
| 2011-11-10 | $16.64 | $26.51 | 9,500 | — | — |
| 2011-11-09 | $16.13 | $25.69 | 38,300 | — | — |
| 2011-11-08 | $17.16 | $27.33 | 16,700 | — | — |
| 2011-11-07 | $16.64 | $26.51 | 10,200 | — | — |
| 2011-11-04 | $16.75 | $26.68 | 8,100 | — | — |
| 2011-11-03 | $17.10 | $27.24 | 23,300 | — | — |
| 2011-11-02 | $16.45 | $26.20 | 17,000 | — | — |
| 2011-11-01 | $15.74 | $25.07 | 27,300 | — | — |
| 2011-10-31 | $16.57 | $26.39 | 15,300 | — | — |
| 2011-10-28 | $16.90 | $26.92 | 16,900 | — | — |
| 2011-10-27 | $17.31 | $27.32 | 64,700 | — | — |
| 2011-10-26 | $17.00 | $26.83 | 22,600 | — | — |
| 2011-10-25 | $16.79 | $26.50 | 45,100 | — | — |
| 2011-10-24 | $16.99 | $26.81 | 35,100 | — | — |
| 2011-10-21 | $16.33 | $25.77 | 23,500 | — | — |
| 2011-10-20 | $15.88 | $25.06 | 9,700 | — | — |
| 2011-10-19 | $15.96 | $25.19 | 16,100 | — | — |
| 2011-10-18 | $16.61 | $26.21 | 23,700 | — | — |
| 2011-10-17 | $15.51 | $24.48 | 22,800 | — | — |
| 2011-10-14 | $16.44 | $25.94 | 22,700 | — | — |
| 2011-10-13 | $16.20 | $25.57 | 18,300 | — | — |
| 2011-10-12 | $15.75 | $24.86 | 18,900 | — | — |
| 2011-10-11 | $15.50 | $24.46 | 22,200 | — | — |
| 2011-10-10 | $15.15 | $23.91 | 28,300 | — | — |
| 2011-10-07 | $14.61 | $23.06 | 18,000 | — | — |
| 2011-10-06 | $15.49 | $24.45 | 22,700 | — | — |
| 2011-10-05 | $15.65 | $24.70 | 15,600 | — | — |
| 2011-10-04 | $15.83 | $24.98 | 52,400 | — | — |
| 2011-10-03 | $14.13 | $22.30 | 31,900 | — | — |
| 2011-09-30 | $14.86 | $23.45 | 30,100 | — | — |
| 2011-09-29 | $15.00 | $23.67 | 17,700 | — | — |
| 2011-09-28 | $14.48 | $22.85 | 22,400 | — | — |
| 2011-09-27 | $15.54 | $24.52 | 21,700 | — | — |
| 2011-09-26 | $15.19 | $23.97 | 8,700 | — | — |
| 2011-09-23 | $14.86 | $23.45 | 17,200 | — | — |
| 2011-09-22 | $14.56 | $22.98 | 41,900 | — | — |
| 2011-09-21 | $14.88 | $23.48 | 16,500 | — | — |
| 2011-09-20 | $15.32 | $24.18 | 16,600 | — | — |
| 2011-09-19 | $15.54 | $24.52 | 10,200 | — | — |
| 2011-09-16 | $16.15 | $25.49 | 34,500 | — | — |
| 2011-09-15 | $15.93 | $25.14 | 11,000 | — | — |
| 2011-09-14 | $15.90 | $25.09 | 33,900 | — | — |
| 2011-09-13 | $15.44 | $24.37 | 17,400 | — | — |
| 2011-09-12 | $14.80 | $23.36 | 9,200 | — | — |
| 2011-09-09 | $14.53 | $22.93 | 31,000 | — | — |
| 2011-09-08 | $15.25 | $24.07 | 16,600 | — | — |
| 2011-09-07 | $15.87 | $25.05 | 45,800 | — | — |
| 2011-09-06 | $14.70 | $23.20 | 23,100 | — | — |
| 2011-09-02 | $14.53 | $22.93 | 42,900 | — | — |
| 2011-09-01 | $15.69 | $24.76 | 19,300 | — | — |
| 2011-08-31 | $16.31 | $25.74 | 24,800 | — | — |
| 2011-08-30 | $16.95 | $26.75 | 41,800 | — | — |
| 2011-08-29 | $16.30 | $25.72 | 29,600 | — | — |
| 2011-08-26 | $15.89 | $25.08 | 19,100 | — | — |
| 2011-08-25 | $15.26 | $24.08 | 21,000 | — | — |
| 2011-08-24 | $16.15 | $25.49 | 22,500 | — | — |
| 2011-08-23 | $15.43 | $24.35 | 35,200 | — | — |
| 2011-08-22 | $14.61 | $23.06 | 25,700 | — | — |
| 2011-08-19 | $14.38 | $22.69 | 30,300 | — | — |
| 2011-08-18 | $14.21 | $22.43 | 49,700 | — | — |
| 2011-08-17 | $14.42 | $22.76 | 14,300 | — | — |
| 2011-08-16 | $14.54 | $22.95 | 21,500 | — | — |
| 2011-08-15 | $15.10 | $23.83 | 20,900 | — | — |
| 2011-08-12 | $14.86 | $23.45 | 32,400 | — | — |
| 2011-08-11 | $14.85 | $23.44 | 39,300 | — | — |
| 2011-08-10 | $14.45 | $22.80 | 94,300 | — | — |
| 2011-08-09 | $16.41 | $25.90 | 62,100 | — | — |
| 2011-08-08 | $14.43 | $22.77 | 69,600 | — | — |
| 2011-08-05 | $16.45 | $25.96 | 10,700 | — | — |
| 2011-08-04 | $16.25 | $25.64 | 62,400 | — | — |
| 2011-08-03 | $17.02 | $26.86 | 23,200 | — | — |
| 2011-08-02 | $16.28 | $25.69 | 27,800 | — | — |
| 2011-08-01 | $16.87 | $26.62 | 54,200 | — | — |
| 2011-07-29 | $16.46 | $25.98 | 11,700 | — | — |
| 2011-07-28 | $16.46 | $25.98 | 30,000 | — | — |
| 2011-07-27 | $16.26 | $25.42 | 45,600 | — | — |
| 2011-07-26 | $16.17 | $25.28 | 5,500 | — | — |
| 2011-07-25 | $16.20 | $25.33 | 21,500 | — | — |
| 2011-07-22 | $16.51 | $25.81 | 58,700 | — | — |
| 2011-07-21 | $17.05 | $26.66 | 25,300 | — | — |
| 2011-07-20 | $16.75 | $26.19 | 6,700 | — | — |
| 2011-07-19 | $17.06 | $26.67 | 29,900 | — | — |
| 2011-07-18 | $16.23 | $25.38 | 30,800 | — | — |
| 2011-07-15 | $16.40 | $25.64 | 54,800 | — | — |
| 2011-07-14 | $15.34 | $23.99 | 14,800 | — | — |
| 2011-07-13 | $15.59 | $24.38 | 14,300 | — | — |
| 2011-07-12 | $15.64 | $24.45 | 8,100 | — | — |
| 2011-07-11 | $15.30 | $23.92 | 13,600 | — | — |
| 2011-07-08 | $15.60 | $24.39 | 11,300 | — | — |
| 2011-07-07 | $15.60 | $24.39 | 24,300 | — | — |
| 2011-07-06 | $15.08 | $23.58 | 14,400 | — | — |
| 2011-07-05 | $14.89 | $23.28 | 13,100 | — | — |
| 2011-07-01 | $14.97 | $23.41 | 20,500 | — | — |
| 2011-06-30 | $15.07 | $23.56 | 28,000 | — | — |
| 2011-06-29 | $14.82 | $23.17 | 13,800 | — | — |
| 2011-06-28 | $15.29 | $23.91 | 28,600 | — | — |
| 2011-06-27 | $15.09 | $23.59 | 36,700 | — | — |
| 2011-06-24 | $14.72 | $23.02 | 108,600 | — | — |
| 2011-06-23 | $14.34 | $22.42 | 16,900 | — | — |
| 2011-06-22 | $14.55 | $22.75 | 10,800 | — | — |
| 2011-06-21 | $15.05 | $23.53 | 25,200 | — | — |
| 2011-06-20 | $14.94 | $23.36 | 14,900 | — | — |
| 2011-06-17 | $14.65 | $22.91 | 52,800 | — | — |
| 2011-06-16 | $14.46 | $22.61 | 19,300 | — | — |
| 2011-06-15 | $14.11 | $22.06 | 21,800 | — | — |
| 2011-06-14 | $14.56 | $22.77 | 29,300 | — | — |
| 2011-06-13 | $14.09 | $22.03 | 101,300 | — | — |
| 2011-06-10 | $14.20 | $22.20 | 37,500 | — | — |
| 2011-06-09 | $13.98 | $21.86 | 13,600 | — | — |
| 2011-06-08 | $13.91 | $21.75 | 19,200 | — | — |
| 2011-06-07 | $14.20 | $22.20 | 19,100 | — | — |
| 2011-06-06 | $13.70 | $21.42 | 39,900 | — | — |
| 2011-06-03 | $13.51 | $21.12 | 43,000 | — | — |
| 2011-06-02 | $13.51 | $21.12 | 26,300 | — | — |
| 2011-06-01 | $13.34 | $20.86 | 57,000 | — | — |
| 2011-05-31 | $14.23 | $22.25 | 340,100 | — | — |
| 2011-05-27 | $14.11 | $22.06 | 42,800 | — | — |
| 2011-05-26 | $14.14 | $22.11 | 33,800 | — | — |
| 2011-05-25 | $13.93 | $21.78 | 33,000 | — | — |
| 2011-05-24 | $14.30 | $22.36 | 60,900 | — | — |
| 2011-05-23 | $14.51 | $22.69 | 36,500 | — | — |
| 2011-05-20 | $14.96 | $23.39 | 35,600 | — | — |
| 2011-05-19 | $15.27 | $23.88 | 31,400 | — | — |
| 2011-05-18 | $15.30 | $23.92 | 42,000 | — | — |
| 2011-05-17 | $15.21 | $23.78 | 47,100 | — | — |
| 2011-05-16 | $15.78 | $24.67 | 21,700 | — | — |
| 2011-05-13 | $16.20 | $25.33 | 18,000 | — | — |
| 2011-05-12 | $16.41 | $25.66 | 45,700 | — | — |
| 2011-05-11 | $15.64 | $24.45 | 16,500 | — | — |
| 2011-05-10 | $16.56 | $25.89 | 11,600 | — | — |
| 2011-05-09 | $16.06 | $25.11 | 9,900 | — | — |
| 2011-05-06 | $16.05 | $25.10 | 9,800 | — | — |
| 2011-05-05 | $16.32 | $25.52 | 9,500 | — | — |
| 2011-05-04 | $16.75 | $26.19 | 22,800 | — | — |
| 2011-05-03 | $16.99 | $26.57 | 23,000 | — | — |
| 2011-05-02 | $17.26 | $26.99 | 22,000 | — | — |
| 2011-04-29 | $17.17 | $26.85 | 33,000 | — | — |
| 2011-04-28 | $17.16 | $26.83 | 6,800 | — | — |
| 2011-04-27 | $17.47 | $27.10 | 11,000 | — | — |
| 2011-04-26 | $17.50 | $27.14 | 11,700 | — | — |
| 2011-04-25 | $17.28 | $26.80 | 13,200 | — | — |
| 2011-04-21 | $17.28 | $26.80 | 37,200 | — | — |
| 2011-04-20 | $16.76 | $26.00 | 9,300 | — | — |
| 2011-04-19 | $16.33 | $25.33 | 3,400 | — | — |
| 2011-04-18 | $16.54 | $25.65 | 26,300 | — | — |
| 2011-04-15 | $16.50 | $25.59 | 23,500 | — | — |
| 2011-04-14 | $16.65 | $25.82 | 17,800 | — | — |
| 2011-04-13 | $16.22 | $25.16 | 21,100 | — | — |
| 2011-04-12 | $16.52 | $25.62 | 16,400 | — | — |
| 2011-04-11 | $17.14 | $26.58 | 11,500 | — | — |
| 2011-04-08 | $17.25 | $26.76 | 12,600 | — | — |
| 2011-04-07 | $17.44 | $27.05 | 11,300 | — | — |
| 2011-04-06 | $17.26 | $26.77 | 9,400 | — | — |
| 2011-04-05 | $17.09 | $26.51 | 62,000 | — | — |
| 2011-04-04 | $17.01 | $26.38 | 10,900 | — | — |
| 2011-04-01 | $17.10 | $26.52 | 18,200 | — | — |
| 2011-03-31 | $16.81 | $26.07 | 19,100 | — | — |
| 2011-03-30 | $16.89 | $26.20 | 7,600 | — | — |
| 2011-03-29 | $16.55 | $25.67 | 11,000 | — | — |
| 2011-03-28 | $16.15 | $25.05 | 12,500 | — | — |
| 2011-03-25 | $16.58 | $25.72 | 28,000 | — | — |
| 2011-03-24 | $16.33 | $25.33 | 18,300 | — | — |
| 2011-03-23 | $16.45 | $25.51 | 6,000 | — | — |
| 2011-03-22 | $16.32 | $25.31 | 24,600 | — | — |
| 2011-03-21 | $16.15 | $25.05 | 10,300 | — | — |
| 2011-03-18 | $15.87 | $24.62 | 80,400 | — | — |
| 2011-03-17 | $15.25 | $23.65 | 12,400 | — | — |
| 2011-03-16 | $15.04 | $23.33 | 16,300 | — | — |
| 2011-03-15 | $15.15 | $23.50 | 11,500 | — | — |
| 2011-03-14 | $15.27 | $23.68 | 6,800 | — | — |
| 2011-03-11 | $15.60 | $24.20 | 38,200 | — | — |
| 2011-03-10 | $15.30 | $23.73 | 27,700 | — | — |
| 2011-03-09 | $16.03 | $24.86 | 10,200 | — | — |
| 2011-03-08 | $15.99 | $24.80 | 20,100 | — | — |
| 2011-03-07 | $15.53 | $24.09 | 61,200 | — | — |
| 2011-03-04 | $15.53 | $24.09 | 16,700 | — | — |
| 2011-03-03 | $15.56 | $24.13 | 36,600 | — | — |
| 2011-03-02 | $14.93 | $23.16 | 24,000 | — | — |
| 2011-03-01 | $15.05 | $23.34 | 16,200 | — | — |
| 2011-02-28 | $15.71 | $24.37 | 23,000 | — | — |
| 2011-02-25 | $15.53 | $24.09 | 16,700 | — | — |
| 2011-02-24 | $14.85 | $23.03 | 22,900 | — | — |
| 2011-02-23 | $14.55 | $22.57 | 32,700 | — | — |
| 2011-02-22 | $14.68 | $22.77 | 22,000 | — | — |
| 2011-02-18 | $15.00 | $23.27 | 42,800 | — | — |
| 2011-02-17 | $15.09 | $23.41 | 66,500 | — | — |
| 2011-02-16 | $14.96 | $23.20 | 19,700 | — | — |
| 2011-02-15 | $14.91 | $23.13 | 16,100 | — | — |
| 2011-02-14 | $14.97 | $23.22 | 10,200 | — | — |
| 2011-02-11 | $15.15 | $23.50 | 21,800 | — | — |
| 2011-02-10 | $15.09 | $23.41 | 12,400 | — | — |
| 2011-02-09 | $14.89 | $23.10 | 8,700 | — | — |
| 2011-02-08 | $14.97 | $23.22 | 14,300 | — | — |
| 2011-02-07 | $15.19 | $23.56 | 13,000 | — | — |
| 2011-02-04 | $14.94 | $23.17 | 22,200 | — | — |
| 2011-02-03 | $14.98 | $23.23 | 10,700 | — | — |
| 2011-02-02 | $15.01 | $23.28 | 17,100 | — | — |
| 2011-02-01 | $15.57 | $24.15 | 26,100 | — | — |
| 2011-01-31 | $15.64 | $24.26 | 95,200 | — | — |
| 2011-01-28 | $14.96 | $23.20 | 33,900 | — | — |
| 2011-01-27 | $15.83 | $24.55 | 14,600 | — | — |
| 2011-01-26 | $15.97 | $24.57 | 14,600 | — | — |
| 2011-01-25 | $16.00 | $24.61 | 19,600 | — | — |
| 2011-01-24 | $15.86 | $24.40 | 39,500 | — | — |
| 2011-01-21 | $15.67 | $24.11 | 23,800 | — | — |
| 2011-01-20 | $15.65 | $24.08 | 19,800 | — | — |
| 2011-01-19 | $16.21 | $24.94 | 29,800 | — | — |
| 2011-01-18 | $16.47 | $25.34 | 17,300 | — | — |
| 2011-01-14 | $16.32 | $25.11 | 45,300 | — | — |
| 2011-01-13 | $16.00 | $24.61 | 16,700 | — | — |
| 2011-01-12 | $16.00 | $24.61 | 27,100 | — | — |
| 2011-01-11 | $15.93 | $24.51 | 7,000 | — | — |
| 2011-01-10 | $15.54 | $23.91 | 33,000 | — | — |
| 2011-01-07 | $15.47 | $23.80 | 14,100 | — | — |
| 2011-01-06 | $15.83 | $24.35 | 33,900 | — | — |
| 2011-01-05 | $15.71 | $24.17 | 17,600 | — | — |
| 2011-01-04 | $15.05 | $23.15 | 12,600 | — | — |
| 2011-01-03 | $15.22 | $23.41 | 26,800 | — | — |