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
- 1994-09-09 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 | $13.29 | $13.29 | 980,800 | — | — |
| 2011-12-29 | $13.19 | $13.19 | 754,700 | — | — |
| 2011-12-28 | $12.90 | $12.90 | 910,800 | — | — |
| 2011-12-27 | $13.32 | $13.32 | 509,600 | — | — |
| 2011-12-23 | $13.31 | $13.31 | 321,900 | — | — |
| 2011-12-22 | $13.25 | $13.25 | 791,300 | — | — |
| 2011-12-21 | $13.24 | $13.24 | 766,600 | — | — |
| 2011-12-20 | $12.87 | $12.87 | 898,400 | — | — |
| 2011-12-19 | $12.29 | $12.29 | 1,094,000 | — | — |
| 2011-12-16 | $12.54 | $12.54 | 1,895,700 | — | — |
| 2011-12-15 | $12.32 | $12.32 | 842,800 | — | — |
| 2011-12-14 | $12.10 | $12.10 | 1,567,200 | — | — |
| 2011-12-13 | $12.55 | $12.55 | 1,773,700 | — | — |
| 2011-12-12 | $13.26 | $13.26 | 1,231,600 | — | — |
| 2011-12-09 | $13.98 | $13.98 | 1,125,200 | — | — |
| 2011-12-08 | $13.51 | $13.51 | 977,100 | — | — |
| 2011-12-07 | $14.09 | $14.09 | 1,545,200 | — | — |
| 2011-12-06 | $13.93 | $13.93 | 1,010,500 | — | — |
| 2011-12-05 | $14.08 | $14.08 | 859,800 | — | — |
| 2011-12-02 | $14.24 | $14.24 | 546,100 | — | — |
| 2011-12-01 | $14.17 | $14.17 | 646,300 | — | — |
| 2011-11-30 | $14.37 | $14.37 | 1,361,900 | — | — |
| 2011-11-29 | $13.26 | $13.26 | 1,019,700 | — | — |
| 2011-11-28 | $13.32 | $13.32 | 1,139,700 | — | — |
| 2011-11-25 | $12.79 | $12.79 | 387,700 | — | — |
| 2011-11-23 | $13.17 | $13.17 | 824,400 | — | — |
| 2011-11-22 | $13.63 | $13.63 | 751,600 | — | — |
| 2011-11-21 | $13.68 | $13.68 | 977,300 | — | — |
| 2011-11-18 | $13.91 | $13.91 | 849,000 | — | — |
| 2011-11-17 | $13.98 | $13.98 | 1,209,200 | — | — |
| 2011-11-16 | $14.27 | $14.27 | 1,250,300 | — | — |
| 2011-11-15 | $14.54 | $14.54 | 1,272,000 | — | — |
| 2011-11-14 | $13.99 | $13.99 | 1,820,300 | — | — |
| 2011-11-11 | $13.45 | $13.45 | 4,677,000 | — | — |
| 2011-11-10 | $13.21 | $13.21 | 2,088,300 | — | — |
| 2011-11-09 | $13.41 | $13.41 | 1,390,400 | — | — |
| 2011-11-08 | $14.39 | $14.39 | 1,171,700 | — | — |
| 2011-11-07 | $14.17 | $14.17 | 892,000 | — | — |
| 2011-11-04 | $14.12 | $14.12 | 1,470,500 | — | — |
| 2011-11-03 | $14.27 | $14.27 | 964,600 | — | — |
| 2011-11-02 | $13.87 | $13.87 | 1,298,900 | — | — |
| 2011-11-01 | $13.80 | $13.80 | 1,146,900 | — | — |
| 2011-10-31 | $14.02 | $14.02 | 676,100 | — | — |
| 2011-10-28 | $14.35 | $14.35 | 892,500 | — | — |
| 2011-10-27 | $14.75 | $14.75 | 1,279,600 | — | — |
| 2011-10-26 | $13.88 | $13.88 | 970,500 | — | — |
| 2011-10-25 | $13.33 | $13.33 | 1,040,500 | — | — |
| 2011-10-24 | $13.82 | $13.82 | 953,800 | — | — |
| 2011-10-21 | $13.30 | $13.30 | 1,076,000 | — | — |
| 2011-10-20 | $12.93 | $12.93 | 1,044,100 | — | — |
| 2011-10-19 | $12.67 | $12.67 | 1,204,500 | — | — |
| 2011-10-18 | $12.96 | $12.96 | 1,419,400 | — | — |
| 2011-10-17 | $12.77 | $12.77 | 960,500 | — | — |
| 2011-10-14 | $13.15 | $13.15 | 1,521,900 | — | — |
| 2011-10-13 | $12.97 | $12.97 | 776,000 | — | — |
| 2011-10-12 | $12.87 | $12.87 | 1,273,800 | — | — |
| 2011-10-11 | $13.00 | $13.00 | 628,100 | — | — |
| 2011-10-10 | $12.90 | $12.90 | 688,000 | — | — |
| 2011-10-07 | $12.35 | $12.35 | 1,096,000 | — | — |
| 2011-10-06 | $12.94 | $12.94 | 1,240,100 | — | — |
| 2011-10-05 | $12.38 | $12.38 | 1,154,000 | — | — |
| 2011-10-04 | $11.95 | $11.95 | 2,000,000 | — | — |
| 2011-10-03 | $11.69 | $11.69 | 1,373,100 | — | — |
| 2011-09-30 | $12.59 | $12.59 | 1,450,300 | — | — |
| 2011-09-29 | $13.01 | $13.01 | 2,100,600 | — | — |
| 2011-09-28 | $12.73 | $12.73 | 1,263,900 | — | — |
| 2011-09-27 | $13.55 | $13.55 | 1,135,700 | — | — |
| 2011-09-26 | $13.01 | $13.01 | 814,500 | — | — |
| 2011-09-23 | $12.88 | $12.88 | 2,391,700 | — | — |
| 2011-09-22 | $12.98 | $12.98 | 1,541,300 | — | — |
| 2011-09-21 | $14.13 | $14.13 | 1,049,100 | — | — |
| 2011-09-20 | $14.94 | $14.94 | 965,800 | — | — |
| 2011-09-19 | $15.52 | $15.52 | 644,000 | — | — |
| 2011-09-16 | $15.62 | $15.62 | 847,900 | — | — |
| 2011-09-15 | $15.55 | $15.55 | 1,018,300 | — | — |
| 2011-09-14 | $15.85 | $15.85 | 1,125,100 | — | — |
| 2011-09-13 | $15.86 | $15.86 | 995,200 | — | — |
| 2011-09-12 | $15.15 | $15.15 | 1,202,200 | — | — |
| 2011-09-09 | $15.55 | $15.55 | 960,700 | — | — |
| 2011-09-08 | $16.17 | $16.17 | 882,900 | — | — |
| 2011-09-07 | $16.57 | $16.57 | 1,085,000 | — | — |
| 2011-09-06 | $16.04 | $16.04 | 1,217,100 | — | — |
| 2011-09-02 | $16.13 | $16.13 | 1,190,900 | — | — |
| 2011-09-01 | $16.59 | $16.59 | 1,084,100 | — | — |
| 2011-08-31 | $16.85 | $16.85 | 1,699,500 | — | — |
| 2011-08-30 | $16.88 | $16.88 | 1,960,600 | — | — |
| 2011-08-29 | $16.09 | $16.09 | 1,334,100 | — | — |
| 2011-08-26 | $15.39 | $15.39 | 699,300 | — | — |
| 2011-08-25 | $15.07 | $15.07 | 866,100 | — | — |
| 2011-08-24 | $15.48 | $15.48 | 707,500 | — | — |
| 2011-08-23 | $15.28 | $15.28 | 1,197,200 | — | — |
| 2011-08-22 | $14.34 | $14.34 | 1,139,700 | — | — |
| 2011-08-19 | $14.46 | $14.46 | 815,800 | — | — |
| 2011-08-18 | $14.79 | $14.79 | 1,151,800 | — | — |
| 2011-08-17 | $15.84 | $15.84 | 1,397,000 | — | — |
| 2011-08-16 | $15.60 | $15.60 | 1,135,500 | — | — |
| 2011-08-15 | $15.94 | $15.94 | 1,364,400 | — | — |
| 2011-08-12 | $15.18 | $15.18 | 2,735,800 | — | — |
| 2011-08-11 | $15.66 | $15.66 | 2,845,700 | — | — |
| 2011-08-10 | $14.16 | $14.16 | 1,363,200 | — | — |
| 2011-08-09 | $14.78 | $14.78 | 1,503,700 | — | — |
| 2011-08-08 | $13.75 | $13.75 | 1,899,100 | — | — |
| 2011-08-05 | $15.53 | $15.53 | 1,963,000 | — | — |
| 2011-08-04 | $15.16 | $15.16 | 2,078,700 | — | — |
| 2011-08-03 | $16.78 | $16.78 | 1,250,500 | — | — |
| 2011-08-02 | $16.43 | $16.43 | 1,601,600 | — | — |
| 2011-08-01 | $16.85 | $16.85 | 1,770,600 | — | — |
| 2011-07-29 | $16.88 | $16.88 | 1,317,300 | — | — |
| 2011-07-28 | $16.93 | $16.93 | 1,034,600 | — | — |
| 2011-07-27 | $17.20 | $17.20 | 1,573,700 | — | — |
| 2011-07-26 | $17.88 | $17.88 | 897,800 | — | — |
| 2011-07-25 | $18.12 | $18.12 | 1,330,800 | — | — |
| 2011-07-22 | $18.37 | $18.37 | 779,900 | — | — |
| 2011-07-21 | $18.51 | $18.51 | 2,104,600 | — | — |
| 2011-07-20 | $17.93 | $17.93 | 1,271,800 | — | — |
| 2011-07-19 | $18.00 | $18.00 | 1,663,000 | — | — |
| 2011-07-18 | $17.09 | $17.09 | 1,300,700 | — | — |
| 2011-07-15 | $17.33 | $17.33 | 1,213,000 | — | — |
| 2011-07-14 | $16.80 | $16.80 | 1,690,000 | — | — |
| 2011-07-13 | $17.81 | $17.81 | 1,172,000 | — | — |
| 2011-07-12 | $17.65 | $17.65 | 1,422,400 | — | — |
| 2011-07-11 | $17.40 | $17.40 | 1,325,400 | — | — |
| 2011-07-08 | $17.48 | $17.48 | 1,425,200 | — | — |
| 2011-07-07 | $17.00 | $17.00 | 1,363,100 | — | — |
| 2011-07-06 | $16.68 | $16.68 | 1,520,400 | — | — |
| 2011-07-05 | $17.22 | $17.22 | 1,529,100 | — | — |
| 2011-07-01 | $16.97 | $16.97 | 4,344,200 | — | — |
| 2011-06-30 | $17.70 | $17.70 | 2,838,100 | — | — |
| 2011-06-29 | $18.50 | $18.50 | 1,396,800 | — | — |
| 2011-06-28 | $17.95 | $17.95 | 983,000 | — | — |
| 2011-06-27 | $17.64 | $17.64 | 1,054,300 | — | — |
| 2011-06-24 | $17.79 | $17.79 | 2,208,800 | — | — |
| 2011-06-23 | $17.69 | $17.69 | 880,300 | — | — |
| 2011-06-22 | $17.58 | $17.58 | 776,200 | — | — |
| 2011-06-21 | $17.77 | $17.77 | 1,324,200 | — | — |
| 2011-06-20 | $16.95 | $16.95 | 1,137,000 | — | — |
| 2011-06-17 | $17.31 | $17.31 | 2,313,900 | — | — |
| 2011-06-16 | $17.07 | $17.07 | 4,171,100 | — | — |
| 2011-06-15 | $18.64 | $18.64 | 1,558,200 | — | — |
| 2011-06-14 | $18.82 | $18.82 | 1,168,100 | — | — |
| 2011-06-13 | $18.08 | $18.08 | 884,300 | — | — |
| 2011-06-10 | $18.20 | $18.20 | 2,109,400 | — | — |
| 2011-06-09 | $18.10 | $18.10 | 1,215,700 | — | — |
| 2011-06-08 | $17.72 | $17.72 | 891,700 | — | — |
| 2011-06-07 | $17.97 | $17.97 | 694,600 | — | — |
| 2011-06-06 | $18.02 | $18.02 | 896,800 | — | — |
| 2011-06-03 | $18.42 | $18.42 | 1,041,900 | — | — |
| 2011-06-02 | $18.99 | $18.99 | 984,800 | — | — |
| 2011-06-01 | $18.79 | $18.79 | 2,451,400 | — | — |
| 2011-05-31 | $19.15 | $19.15 | 1,724,800 | — | — |
| 2011-05-27 | $19.02 | $19.02 | 1,486,000 | — | — |
| 2011-05-26 | $18.32 | $18.32 | 1,400,500 | — | — |
| 2011-05-25 | $17.95 | $17.95 | 1,276,000 | — | — |
| 2011-05-24 | $17.54 | $17.54 | 798,200 | — | — |
| 2011-05-23 | $17.58 | $17.58 | 997,300 | — | — |
| 2011-05-20 | $18.07 | $18.07 | 1,912,700 | — | — |
| 2011-05-19 | $17.55 | $17.55 | 1,288,800 | — | — |
| 2011-05-18 | $17.60 | $17.60 | 1,820,500 | — | — |
| 2011-05-17 | $17.20 | $17.20 | 2,281,700 | — | — |
| 2011-05-16 | $17.58 | $17.58 | 2,812,900 | — | — |
| 2011-05-13 | $17.23 | $17.23 | 4,893,200 | — | — |
| 2011-05-12 | $15.77 | $15.77 | 1,232,200 | — | — |
| 2011-05-11 | $15.67 | $15.67 | 1,333,700 | — | — |
| 2011-05-10 | $15.93 | $15.93 | 1,101,300 | — | — |
| 2011-05-09 | $15.68 | $15.68 | 786,100 | — | — |
| 2011-05-06 | $15.25 | $15.25 | 916,500 | — | — |
| 2011-05-05 | $14.83 | $14.83 | 850,500 | — | — |
| 2011-05-04 | $14.76 | $14.76 | 854,900 | — | — |
| 2011-05-03 | $15.07 | $15.07 | 892,200 | — | — |
| 2011-05-02 | $15.63 | $15.63 | 1,173,100 | — | — |
| 2011-04-29 | $16.17 | $16.17 | 402,000 | — | — |
| 2011-04-28 | $16.19 | $16.19 | 832,200 | — | — |
| 2011-04-27 | $16.00 | $16.00 | 1,043,900 | — | — |
| 2011-04-26 | $15.60 | $15.60 | 729,900 | — | — |
| 2011-04-25 | $15.30 | $15.30 | 547,100 | — | — |
| 2011-04-21 | $15.40 | $15.40 | 595,000 | — | — |
| 2011-04-20 | $15.48 | $15.48 | 666,800 | — | — |
| 2011-04-19 | $15.33 | $15.33 | 439,700 | — | — |
| 2011-04-18 | $15.08 | $15.08 | 417,500 | — | — |
| 2011-04-15 | $15.17 | $15.17 | 896,200 | — | — |
| 2011-04-14 | $15.38 | $15.38 | 831,200 | — | — |
| 2011-04-13 | $15.15 | $15.15 | 759,800 | — | — |
| 2011-04-12 | $15.23 | $15.23 | 855,800 | — | — |
| 2011-04-11 | $15.23 | $15.23 | 556,100 | — | — |
| 2011-04-08 | $15.38 | $15.38 | 550,600 | — | — |
| 2011-04-07 | $15.53 | $15.53 | 531,900 | — | — |
| 2011-04-06 | $15.70 | $15.70 | 804,600 | — | — |
| 2011-04-05 | $16.04 | $16.04 | 1,432,200 | — | — |
| 2011-04-04 | $15.84 | $15.84 | 791,700 | — | — |
| 2011-04-01 | $15.89 | $15.89 | 1,049,300 | — | — |
| 2011-03-31 | $15.37 | $15.37 | 1,303,200 | — | — |
| 2011-03-30 | $15.15 | $15.15 | 1,025,600 | — | — |
| 2011-03-29 | $14.87 | $14.87 | 874,800 | — | — |
| 2011-03-28 | $14.68 | $14.68 | 454,100 | — | — |
| 2011-03-25 | $14.64 | $14.64 | 759,100 | — | — |
| 2011-03-24 | $14.55 | $14.55 | 830,500 | — | — |
| 2011-03-23 | $14.50 | $14.50 | 950,000 | — | — |
| 2011-03-22 | $14.34 | $14.34 | 559,100 | — | — |
| 2011-03-21 | $14.40 | $14.40 | 1,015,600 | — | — |
| 2011-03-18 | $13.85 | $13.85 | 1,564,200 | — | — |
| 2011-03-17 | $13.69 | $13.69 | 868,200 | — | — |
| 2011-03-16 | $13.44 | $13.44 | 1,007,000 | — | — |
| 2011-03-15 | $13.66 | $13.66 | 1,029,100 | — | — |
| 2011-03-14 | $13.88 | $13.88 | 983,800 | — | — |
| 2011-03-11 | $13.75 | $13.75 | 750,700 | — | — |
| 2011-03-10 | $13.85 | $13.85 | 1,391,100 | — | — |
| 2011-03-09 | $14.46 | $14.46 | 723,900 | — | — |
| 2011-03-08 | $14.54 | $14.54 | 928,900 | — | — |
| 2011-03-07 | $14.50 | $14.50 | 1,647,500 | — | — |
| 2011-03-04 | $14.79 | $14.79 | 2,189,800 | — | — |
| 2011-03-03 | $14.17 | $14.17 | 2,172,800 | — | — |
| 2011-03-02 | $14.00 | $14.00 | 2,047,700 | — | — |
| 2011-03-01 | $13.80 | $13.80 | 2,015,600 | — | — |
| 2011-02-28 | $13.89 | $13.89 | 3,791,000 | — | — |
| 2011-02-25 | $14.12 | $14.12 | 1,350,100 | — | — |
| 2011-02-24 | $14.09 | $14.09 | 1,551,300 | — | — |
| 2011-02-23 | $13.91 | $13.91 | 1,591,700 | — | — |
| 2011-02-22 | $13.99 | $13.99 | 1,042,700 | — | — |
| 2011-02-18 | $14.51 | $14.51 | 643,100 | — | — |
| 2011-02-17 | $14.67 | $14.67 | 962,800 | — | — |
| 2011-02-16 | $14.75 | $14.75 | 456,800 | — | — |
| 2011-02-15 | $14.74 | $14.74 | 1,131,700 | — | — |
| 2011-02-14 | $15.06 | $15.06 | 1,523,700 | — | — |
| 2011-02-11 | $14.89 | $14.89 | 1,002,300 | — | — |
| 2011-02-10 | $14.70 | $14.70 | 1,126,600 | — | — |
| 2011-02-09 | $14.51 | $14.51 | 1,049,400 | — | — |
| 2011-02-08 | $14.52 | $14.52 | 845,300 | — | — |
| 2011-02-07 | $14.26 | $14.26 | 1,570,300 | — | — |
| 2011-02-04 | $13.98 | $13.98 | 1,320,800 | — | — |
| 2011-02-03 | $13.55 | $13.55 | 701,600 | — | — |
| 2011-02-02 | $13.53 | $13.53 | 987,600 | — | — |
| 2011-02-01 | $13.84 | $13.84 | 1,037,600 | — | — |
| 2011-01-31 | $13.55 | $13.55 | 2,120,700 | — | — |
| 2011-01-28 | $13.70 | $13.70 | 15,495,400 | — | — |
| 2011-01-27 | $12.96 | $12.96 | 1,977,500 | — | — |
| 2011-01-26 | $12.93 | $12.93 | 1,090,900 | — | — |
| 2011-01-25 | $12.65 | $12.65 | 692,200 | — | — |
| 2011-01-24 | $12.69 | $12.69 | 876,300 | — | — |
| 2011-01-21 | $13.61 | $13.61 | 1,881,700 | — | — |
| 2011-01-20 | $12.93 | $12.93 | 1,723,300 | — | — |
| 2011-01-19 | $12.40 | $12.40 | 560,500 | — | — |
| 2011-01-18 | $12.86 | $12.86 | 362,600 | — | — |
| 2011-01-14 | $12.78 | $12.78 | 351,000 | — | — |
| 2011-01-13 | $12.97 | $12.97 | 281,800 | — | — |
| 2011-01-12 | $12.98 | $12.98 | 690,400 | — | — |
| 2011-01-11 | $12.66 | $12.66 | 457,700 | — | — |
| 2011-01-10 | $12.49 | $12.49 | 434,100 | — | — |
| 2011-01-07 | $12.56 | $12.56 | 424,000 | — | — |
| 2011-01-06 | $12.55 | $12.55 | 440,800 | — | — |
| 2011-01-05 | $12.86 | $12.86 | 1,029,400 | — | — |
| 2011-01-04 | $12.09 | $12.09 | 1,368,800 | — | — |
| 2011-01-03 | $13.30 | $13.30 | 731,900 | — | — |