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 | $18.50 | $18.50 | 20,876 | — | — |
| 2011-12-29 | $18.24 | $18.24 | 26,625 | — | — |
| 2011-12-28 | $18.61 | $18.61 | 19,950 | — | — |
| 2011-12-27 | $18.48 | $18.48 | 61,972 | — | — |
| 2011-12-23 | $19.33 | $19.33 | 27,359 | — | — |
| 2011-12-22 | $19.72 | $19.72 | 39,089 | — | — |
| 2011-12-21 | $19.85 | $19.85 | 37,893 | — | — |
| 2011-12-20 | $18.97 | $18.97 | 34,266 | — | — |
| 2011-12-19 | $18.40 | $18.40 | 67,760 | — | — |
| 2011-12-16 | $18.19 | $18.19 | 24,928 | — | — |
| 2011-12-15 | $17.73 | $17.73 | 38,317 | — | — |
| 2011-12-14 | $17.41 | $17.41 | 92,147 | — | — |
| 2011-12-13 | $19.10 | $19.10 | 76,365 | — | — |
| 2011-12-12 | $19.00 | $19.00 | 68,261 | — | — |
| 2011-12-09 | $20.08 | $20.08 | 79,683 | — | — |
| 2011-12-08 | $19.23 | $19.23 | 173,721 | — | — |
| 2011-12-07 | $22.24 | $22.24 | 42,022 | — | — |
| 2011-12-06 | $22.24 | $22.24 | 92,031 | — | — |
| 2011-12-05 | $22.03 | $22.03 | 147,018 | — | — |
| 2011-12-02 | $21.69 | $21.69 | 149,179 | — | — |
| 2011-12-01 | $21.09 | $21.09 | 108,662 | — | — |
| 2011-11-30 | $20.86 | $20.86 | 131,429 | — | — |
| 2011-11-29 | $19.44 | $19.44 | 131,738 | — | — |
| 2011-11-28 | $18.04 | $18.04 | 57,843 | — | — |
| 2011-11-25 | $17.10 | $17.10 | 5,711 | — | — |
| 2011-11-23 | $16.53 | $16.53 | 19,757 | — | — |
| 2011-11-22 | $16.59 | $16.59 | 14,432 | — | — |
| 2011-11-21 | $16.38 | $16.38 | 51,630 | — | — |
| 2011-11-18 | $17.10 | $17.10 | 23,268 | — | — |
| 2011-11-17 | $17.05 | $17.05 | 26,201 | — | — |
| 2011-11-16 | $17.23 | $17.23 | 45,070 | — | — |
| 2011-11-15 | $17.41 | $17.41 | 45,147 | — | — |
| 2011-11-14 | $17.70 | $17.70 | 31,217 | — | — |
| 2011-11-11 | $17.80 | $17.80 | 50,318 | — | — |
| 2011-11-10 | $18.01 | $18.01 | 32,414 | — | — |
| 2011-11-09 | $17.54 | $17.54 | 43,257 | — | — |
| 2011-11-08 | $18.04 | $18.04 | 30,677 | — | — |
| 2011-11-07 | $17.21 | $17.21 | 21,185 | — | — |
| 2011-11-04 | $16.25 | $16.25 | 9,647 | — | — |
| 2011-11-03 | $16.17 | $16.17 | 20,992 | — | — |
| 2011-11-02 | $15.34 | $15.34 | 58,460 | — | — |
| 2011-11-01 | $13.99 | $13.99 | 56,531 | — | — |
| 2011-10-31 | $14.46 | $14.46 | 66,293 | — | — |
| 2011-10-28 | $14.77 | $14.77 | 223,383 | — | — |
| 2011-10-27 | $15.78 | $15.78 | 27,706 | — | — |
| 2011-10-26 | $14.38 | $14.38 | 112,174 | — | — |
| 2011-10-25 | $14.62 | $14.62 | 258,613 | — | — |
| 2011-10-24 | $13.35 | $13.35 | 65,830 | — | — |
| 2011-10-21 | $13.29 | $13.29 | 24,117 | — | — |
| 2011-10-20 | $12.93 | $12.93 | 23,461 | — | — |
| 2011-10-19 | $12.96 | $12.96 | 39,128 | — | — |
| 2011-10-18 | $13.37 | $13.37 | 25,468 | — | — |
| 2011-10-17 | $12.88 | $12.88 | 33,224 | — | — |
| 2011-10-14 | $13.24 | $13.24 | 13,583 | — | — |
| 2011-10-13 | $13.37 | $13.37 | 8,065 | — | — |
| 2011-10-12 | $13.35 | $13.35 | 17,982 | — | — |
| 2011-10-11 | $13.74 | $13.74 | 1,698 | — | — |
| 2011-10-10 | $13.32 | $13.32 | 9,184 | — | — |
| 2011-10-07 | $12.49 | $12.49 | 19,024 | — | — |
| 2011-10-06 | $12.15 | $12.15 | 8,103 | — | — |
| 2011-10-05 | $12.13 | $12.13 | 7,370 | — | — |
| 2011-10-04 | $10.86 | $10.86 | 40,324 | — | — |
| 2011-10-03 | $10.65 | $10.65 | 22,111 | — | — |
| 2011-09-30 | $11.40 | $11.40 | 9,338 | — | — |
| 2011-09-29 | $11.84 | $11.84 | 1,659 | — | — |
| 2011-09-28 | $11.40 | $11.40 | 849 | — | — |
| 2011-09-27 | $12.47 | $12.47 | 12,734 | — | — |
| 2011-09-26 | $11.51 | $11.51 | 50,434 | — | — |
| 2011-09-23 | $11.27 | $11.27 | 22,882 | — | — |
| 2011-09-22 | $12.05 | $12.05 | 25,391 | — | — |
| 2011-09-21 | $12.93 | $12.93 | 21,030 | — | — |
| 2011-09-20 | $13.61 | $13.61 | 11,268 | — | — |
| 2011-09-19 | $14.31 | $14.31 | 3,743 | — | — |
| 2011-09-16 | $14.75 | $14.75 | 8,489 | — | — |
| 2011-09-15 | $14.85 | $14.85 | 3,319 | — | — |
| 2011-09-14 | $14.67 | $14.67 | 8,258 | — | — |
| 2011-09-13 | $14.31 | $14.31 | 34,536 | — | — |
| 2011-09-12 | $14.23 | $14.23 | 26,240 | — | — |
| 2011-09-09 | $14.62 | $14.62 | 7,872 | — | — |
| 2011-09-08 | $15.55 | $15.55 | 8,682 | — | — |
| 2011-09-07 | $16.12 | $16.12 | 16,400 | — | — |
| 2011-09-06 | $15.37 | $15.37 | 10,959 | — | — |
| 2011-09-02 | $15.45 | $15.45 | 6,174 | — | — |
| 2011-09-01 | $16.25 | $16.25 | 14,547 | — | — |
| 2011-08-31 | $16.53 | $16.53 | 20,683 | — | — |
| 2011-08-30 | $16.61 | $16.61 | 11,499 | — | — |
| 2011-08-29 | $16.17 | $16.17 | 11,345 | — | — |
| 2011-08-26 | $15.39 | $15.39 | 21,069 | — | — |
| 2011-08-25 | $14.95 | $14.95 | 14,740 | — | — |
| 2011-08-24 | $16.04 | $16.04 | 8,721 | — | — |
| 2011-08-23 | $15.68 | $15.68 | 14,123 | — | — |
| 2011-08-22 | $14.69 | $14.69 | 20,799 | — | — |
| 2011-08-19 | $15.06 | $15.06 | 23,924 | — | — |
| 2011-08-18 | $15.29 | $15.29 | 13,930 | — | — |
| 2011-08-17 | $16.74 | $16.74 | 8,142 | — | — |
| 2011-08-16 | $16.48 | $16.48 | 18,792 | — | — |
| 2011-08-15 | $16.79 | $16.79 | 20,606 | — | — |
| 2011-08-12 | $16.15 | $16.15 | 10,612 | — | — |
| 2011-08-11 | $15.94 | $15.94 | 11,538 | — | — |
| 2011-08-10 | $14.95 | $14.95 | 23,616 | — | — |
| 2011-08-09 | $15.13 | $15.13 | 22,111 | — | — |
| 2011-08-08 | $14.93 | $14.93 | 84,931 | — | — |
| 2011-08-05 | $16.74 | $16.74 | 34,690 | — | — |
| 2011-08-04 | $17.49 | $17.49 | 57,032 | — | — |
| 2011-08-03 | $18.97 | $18.97 | 23,230 | — | — |
| 2011-08-02 | $18.97 | $18.97 | 27,783 | — | — |
| 2011-08-01 | $19.33 | $19.33 | 85,780 | — | — |
| 2011-07-29 | $19.07 | $19.07 | 24,349 | — | — |
| 2011-07-28 | $19.10 | $19.10 | 51,476 | — | — |
| 2011-07-27 | $19.31 | $19.31 | 53,791 | — | — |
| 2011-07-26 | $19.83 | $19.83 | 63,013 | — | — |
| 2011-07-25 | $17.57 | $17.57 | 25,854 | — | — |
| 2011-07-22 | $17.52 | $17.52 | 8,489 | — | — |
| 2011-07-21 | $17.52 | $17.52 | 15,474 | — | — |
| 2011-07-20 | $17.29 | $17.29 | 24,850 | — | — |
| 2011-07-19 | $16.95 | $16.95 | 11,808 | — | — |
| 2011-07-18 | $16.38 | $16.38 | 67,875 | — | — |
| 2011-07-15 | $16.72 | $16.72 | 7,640 | — | — |
| 2011-07-14 | $16.12 | $16.12 | 10,689 | — | — |
| 2011-07-13 | $16.25 | $16.25 | 17,056 | — | — |
| 2011-07-12 | $16.04 | $16.04 | 8,528 | — | — |
| 2011-07-11 | $15.94 | $15.94 | 18,483 | — | — |
| 2011-07-08 | $17.03 | $17.03 | 8,219 | — | — |
| 2011-07-07 | $17.36 | $17.36 | 13,583 | — | — |
| 2011-07-06 | $16.77 | $16.77 | 4,515 | — | — |
| 2011-07-05 | $16.92 | $16.92 | 18,483 | — | — |
| 2011-07-01 | $16.79 | $16.79 | 2,740 | — | — |
| 2011-06-30 | $16.56 | $16.56 | 16,979 | — | — |
| 2011-06-29 | $15.96 | $15.96 | 16,901 | — | — |
| 2011-06-28 | $15.45 | $15.45 | 27,474 | — | — |
| 2011-06-27 | $15.24 | $15.24 | 7,563 | — | — |
| 2011-06-24 | $15.11 | $15.11 | 20,683 | — | — |
| 2011-06-23 | $15.42 | $15.42 | 6,598 | — | — |
| 2011-06-22 | $15.47 | $15.47 | 5,248 | — | — |
| 2011-06-21 | $15.45 | $15.45 | 8,528 | — | — |
| 2011-06-20 | $14.77 | $14.77 | 10,573 | — | — |
| 2011-06-17 | $14.62 | $14.62 | 9,685 | — | — |
| 2011-06-16 | $14.77 | $14.77 | 20,451 | — | — |
| 2011-06-15 | $14.62 | $14.62 | 10,457 | — | — |
| 2011-06-14 | $14.93 | $14.93 | 29,867 | — | — |
| 2011-06-13 | $14.69 | $14.69 | 85,085 | — | — |
| 2011-06-10 | $15.73 | $15.73 | 39,938 | — | — |
| 2011-06-09 | $15.76 | $15.76 | 26,548 | — | — |
| 2011-06-08 | $15.03 | $15.03 | 31,217 | — | — |
| 2011-06-07 | $15.68 | $15.68 | 20,876 | — | — |
| 2011-06-06 | $15.86 | $15.86 | 17,557 | — | — |
| 2011-06-03 | $16.15 | $16.15 | 17,364 | — | — |
| 2011-06-02 | $16.59 | $16.59 | 24,349 | — | — |
| 2011-06-01 | $16.61 | $16.61 | 37,044 | — | — |
| 2011-05-31 | $17.10 | $17.10 | 32,761 | — | — |
| 2011-05-27 | $16.27 | $16.27 | 23,268 | — | — |
| 2011-05-26 | $15.99 | $15.99 | 54,215 | — | — |
| 2011-05-25 | $15.50 | $15.50 | 36,041 | — | — |
| 2011-05-24 | $14.82 | $14.82 | 17,171 | — | — |
| 2011-05-23 | $14.82 | $14.82 | 34,073 | — | — |
| 2011-05-20 | $15.32 | $15.32 | 22,574 | — | — |
| 2011-05-19 | $15.76 | $15.76 | 40,826 | — | — |
| 2011-05-18 | $15.45 | $15.45 | 92,263 | — | — |
| 2011-05-17 | $15.13 | $15.13 | 97,935 | — | — |
| 2011-05-16 | $15.60 | $15.60 | 47,424 | — | — |
| 2011-05-13 | $16.12 | $16.12 | 27,397 | — | — |
| 2011-05-12 | $16.66 | $16.66 | 75,053 | — | — |
| 2011-05-11 | $16.66 | $16.66 | 20,953 | — | — |
| 2011-05-10 | $17.62 | $17.62 | 25,815 | — | — |
| 2011-05-09 | $17.67 | $17.67 | 48,234 | — | — |
| 2011-05-06 | $16.84 | $16.84 | 60,197 | — | — |
| 2011-05-05 | $17.16 | $17.16 | 103,955 | — | — |
| 2011-05-04 | $18.45 | $18.45 | 138,683 | — | — |
| 2011-05-03 | $20.27 | $20.27 | 119,390 | — | — |
| 2011-05-02 | $21.04 | $21.04 | 199,652 | — | — |
| 2011-04-29 | $21.33 | $21.33 | 128,111 | — | — |
| 2011-04-28 | $20.91 | $20.91 | 116,264 | — | — |
| 2011-04-27 | $19.70 | $19.70 | 66,756 | — | — |
| 2011-04-26 | $19.38 | $19.38 | 36,079 | — | — |
| 2011-04-25 | $19.33 | $19.33 | 22,805 | — | — |
| 2011-04-21 | $19.33 | $19.33 | 21,262 | — | — |
| 2011-04-20 | $19.70 | $19.70 | 38,742 | — | — |
| 2011-04-19 | $18.45 | $18.45 | 38,317 | — | — |
| 2011-04-18 | $18.43 | $18.43 | 27,706 | — | — |
| 2011-04-15 | $18.89 | $18.89 | 13,969 | — | — |
| 2011-04-14 | $18.74 | $18.74 | 31,063 | — | — |
| 2011-04-13 | $18.68 | $18.68 | 66,486 | — | — |
| 2011-04-12 | $18.56 | $18.56 | 81,458 | — | — |
| 2011-04-11 | $19.07 | $19.07 | 100,096 | — | — |
| 2011-04-08 | $19.83 | $19.83 | 44,183 | — | — |
| 2011-04-07 | $19.80 | $19.80 | 53,096 | — | — |
| 2011-04-06 | $19.98 | $19.98 | 65,907 | — | — |
| 2011-04-05 | $20.76 | $20.76 | 82,847 | — | — |
| 2011-04-04 | $20.97 | $20.97 | 268,569 | — | — |
| 2011-04-01 | $20.40 | $20.40 | 78,140 | — | — |
| 2011-03-31 | $20.14 | $20.14 | 62,550 | — | — |
| 2011-03-30 | $20.16 | $20.16 | 95,697 | — | — |
| 2011-03-29 | $20.11 | $20.11 | 70,191 | — | — |
| 2011-03-28 | $19.98 | $19.98 | 127,802 | — | — |
| 2011-03-25 | $20.16 | $20.16 | 63,708 | — | — |
| 2011-03-24 | $20.24 | $20.24 | 66,448 | — | — |
| 2011-03-23 | $20.21 | $20.21 | 108,161 | — | — |
| 2011-03-22 | $20.52 | $20.52 | 474,086 | — | — |
| 2011-03-21 | $20.03 | $20.03 | 549,139 | — | — |
| 2011-03-18 | $17.70 | $17.70 | 22,149 | — | — |
| 2011-03-17 | $16.97 | $16.97 | 15,975 | — | — |
| 2011-03-16 | $16.46 | $16.46 | 22,805 | — | — |
| 2011-03-15 | $16.69 | $16.69 | 39,166 | — | — |
| 2011-03-14 | $17.13 | $17.13 | 37,816 | — | — |
| 2011-03-11 | $17.83 | $17.83 | 26,085 | — | — |
| 2011-03-10 | $17.34 | $17.34 | 59,772 | — | — |
| 2011-03-09 | $18.79 | $18.79 | 45,533 | — | — |
| 2011-03-08 | $18.48 | $18.48 | 21,300 | — | — |
| 2011-03-07 | $18.06 | $18.06 | 58,344 | — | — |
| 2011-03-04 | $17.73 | $17.73 | 17,673 | — | — |
| 2011-03-03 | $17.57 | $17.57 | 17,094 | — | — |
| 2011-03-02 | $17.34 | $17.34 | 11,653 | — | — |
| 2011-03-01 | $17.26 | $17.26 | 37,507 | — | — |
| 2011-02-28 | $17.36 | $17.36 | 106,116 | — | — |
| 2011-02-25 | $17.00 | $17.00 | 50,550 | — | — |
| 2011-02-24 | $16.38 | $16.38 | 33,108 | — | — |
| 2011-02-23 | $15.83 | $15.83 | 20,336 | — | — |
| 2011-02-22 | $15.50 | $15.50 | 36,851 | — | — |
| 2011-02-18 | $15.73 | $15.73 | 74,860 | — | — |
| 2011-02-17 | $15.03 | $15.03 | 53,559 | — | — |
| 2011-02-16 | $14.20 | $14.20 | 13,197 | — | — |
| 2011-02-15 | $14.15 | $14.15 | 27,281 | — | — |
| 2011-02-14 | $14.02 | $14.02 | 24,464 | — | — |
| 2011-02-11 | $12.93 | $12.93 | 17,827 | — | — |
| 2011-02-10 | $13.01 | $13.01 | 4,862 | — | — |
| 2011-02-09 | $12.75 | $12.75 | 25,584 | — | — |
| 2011-02-08 | $13.06 | $13.06 | 12,811 | — | — |
| 2011-02-07 | $13.04 | $13.04 | 22,767 | — | — |
| 2011-02-04 | $13.32 | $13.32 | 46,768 | — | — |
| 2011-02-03 | $13.86 | $13.86 | 149,488 | — | — |
| 2011-02-02 | $12.31 | $12.31 | 10,380 | — | — |
| 2011-02-01 | $12.18 | $12.18 | 16,361 | — | — |
| 2011-01-31 | $11.90 | $11.90 | 13,004 | — | — |
| 2011-01-28 | $11.84 | $11.84 | 20,104 | — | — |
| 2011-01-27 | $11.95 | $11.95 | 41,636 | — | — |
| 2011-01-26 | $12.34 | $12.34 | 49,778 | — | — |
| 2011-01-25 | $11.95 | $11.95 | 6,907 | — | — |
| 2011-01-24 | $12.10 | $12.10 | 11,731 | — | — |
| 2011-01-21 | $11.87 | $11.87 | 5,209 | — | — |
| 2011-01-20 | $12.10 | $12.10 | 7,910 | — | — |
| 2011-01-19 | $12.26 | $12.26 | 15,474 | — | — |
| 2011-01-18 | $12.75 | $12.75 | 30,330 | — | — |
| 2011-01-14 | $12.44 | $12.44 | 64,248 | — | — |
| 2011-01-13 | $11.69 | $11.69 | 40,363 | — | — |
| 2011-01-12 | $11.53 | $11.53 | 34,574 | — | — |
| 2011-01-11 | $11.61 | $11.61 | 39,707 | — | — |
| 2011-01-10 | $10.52 | $10.52 | 12,387 | — | — |
| 2011-01-07 | $10.16 | $10.16 | 7,139 | — | — |
| 2011-01-06 | $10.11 | $10.11 | 9,184 | — | — |
| 2011-01-05 | $10.50 | $10.50 | 37,816 | — | — |
| 2011-01-04 | $9.48 | $9.48 | 9,454 | — | — |
| 2011-01-03 | $9.64 | $9.64 | 10,689 | — | — |