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
- 2003-07-15 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 | $14.80 | $16.28 | 27,400 | — | — |
| 2011-12-29 | $15.04 | $16.54 | 35,300 | — | — |
| 2011-12-28 | $14.80 | $16.28 | 34,700 | — | — |
| 2011-12-27 | $15.22 | $16.74 | 37,500 | — | — |
| 2011-12-23 | $15.33 | $16.86 | 78,600 | — | — |
| 2011-12-22 | $15.36 | $16.89 | 78,700 | — | — |
| 2011-12-21 | $15.65 | $17.21 | 66,300 | — | — |
| 2011-12-20 | $15.80 | $17.38 | 83,700 | — | — |
| 2011-12-19 | $14.80 | $16.28 | 41,100 | — | — |
| 2011-12-16 | $14.93 | $16.42 | 91,200 | — | — |
| 2011-12-15 | $15.00 | $16.50 | 43,400 | — | — |
| 2011-12-14 | $14.78 | $16.25 | 48,200 | — | — |
| 2011-12-13 | $14.02 | $15.42 | 45,600 | — | — |
| 2011-12-12 | $14.34 | $15.71 | 27,100 | — | — |
| 2011-12-09 | $14.75 | $16.16 | 52,000 | — | — |
| 2011-12-08 | $14.07 | $15.42 | 40,300 | — | — |
| 2011-12-07 | $14.90 | $16.33 | 31,000 | — | — |
| 2011-12-06 | $14.86 | $16.28 | 29,100 | — | — |
| 2011-12-05 | $14.67 | $16.07 | 46,200 | — | — |
| 2011-12-02 | $14.47 | $15.85 | 27,800 | — | — |
| 2011-12-01 | $14.26 | $15.62 | 44,500 | — | — |
| 2011-11-30 | $14.44 | $15.82 | 114,900 | — | — |
| 2011-11-29 | $13.55 | $14.85 | 47,200 | — | — |
| 2011-11-28 | $13.65 | $14.96 | 44,800 | — | — |
| 2011-11-25 | $13.19 | $14.45 | 38,500 | — | — |
| 2011-11-23 | $13.25 | $14.52 | 51,900 | — | — |
| 2011-11-22 | $13.94 | $15.27 | 31,800 | — | — |
| 2011-11-21 | $14.08 | $15.43 | 24,100 | — | — |
| 2011-11-18 | $14.66 | $16.06 | 48,500 | — | — |
| 2011-11-17 | $14.55 | $15.94 | 59,000 | — | — |
| 2011-11-16 | $15.08 | $16.52 | 60,700 | — | — |
| 2011-11-15 | $15.53 | $17.02 | 36,100 | — | — |
| 2011-11-14 | $14.97 | $16.40 | 38,900 | — | — |
| 2011-11-11 | $15.41 | $16.88 | 36,200 | — | — |
| 2011-11-10 | $15.19 | $16.64 | 28,300 | — | — |
| 2011-11-09 | $14.83 | $16.25 | 46,700 | — | — |
| 2011-11-08 | $15.71 | $17.21 | 59,700 | — | — |
| 2011-11-07 | $15.55 | $17.04 | 41,700 | — | — |
| 2011-11-04 | $15.91 | $17.43 | 25,200 | — | — |
| 2011-11-03 | $16.01 | $17.54 | 55,600 | — | — |
| 2011-11-02 | $15.39 | $16.86 | 63,300 | — | — |
| 2011-11-01 | $14.90 | $16.33 | 92,200 | — | — |
| 2011-10-31 | $15.43 | $16.91 | 52,600 | — | — |
| 2011-10-28 | $15.73 | $17.23 | 80,700 | — | — |
| 2011-10-27 | $16.24 | $17.79 | 143,900 | — | — |
| 2011-10-26 | $15.70 | $17.20 | 55,000 | — | — |
| 2011-10-25 | $15.48 | $16.96 | 55,100 | — | — |
| 2011-10-24 | $15.86 | $17.38 | 55,200 | — | — |
| 2011-10-21 | $15.47 | $16.95 | 49,100 | — | — |
| 2011-10-20 | $15.31 | $16.77 | 17,300 | — | — |
| 2011-10-19 | $15.14 | $16.59 | 46,100 | — | — |
| 2011-10-18 | $15.17 | $16.62 | 67,900 | — | — |
| 2011-10-17 | $14.28 | $15.65 | 29,400 | — | — |
| 2011-10-14 | $14.77 | $16.18 | 31,100 | — | — |
| 2011-10-13 | $14.50 | $15.89 | 27,400 | — | — |
| 2011-10-12 | $14.40 | $15.78 | 43,000 | — | — |
| 2011-10-11 | $14.26 | $15.62 | 50,200 | — | — |
| 2011-10-10 | $14.00 | $15.34 | 52,700 | — | — |
| 2011-10-07 | $13.41 | $14.69 | 46,600 | — | — |
| 2011-10-06 | $14.04 | $15.38 | 49,300 | — | — |
| 2011-10-05 | $13.99 | $15.33 | 29,400 | — | — |
| 2011-10-04 | $14.12 | $15.47 | 74,000 | — | — |
| 2011-10-03 | $12.59 | $13.79 | 54,400 | — | — |
| 2011-09-30 | $13.59 | $14.89 | 42,100 | — | — |
| 2011-09-29 | $13.33 | $14.61 | 16,600 | — | — |
| 2011-09-28 | $12.86 | $14.09 | 25,500 | — | — |
| 2011-09-27 | $13.47 | $14.76 | 106,200 | — | — |
| 2011-09-26 | $13.09 | $14.34 | 27,900 | — | — |
| 2011-09-23 | $12.84 | $14.07 | 47,400 | — | — |
| 2011-09-22 | $12.85 | $14.08 | 102,300 | — | — |
| 2011-09-21 | $12.98 | $14.22 | 54,400 | — | — |
| 2011-09-20 | $13.18 | $14.44 | 25,000 | — | — |
| 2011-09-19 | $13.70 | $15.01 | 28,000 | — | — |
| 2011-09-16 | $14.34 | $15.71 | 50,500 | — | — |
| 2011-09-15 | $14.40 | $15.78 | 16,500 | — | — |
| 2011-09-14 | $14.25 | $15.61 | 41,600 | — | — |
| 2011-09-13 | $13.63 | $14.93 | 23,200 | — | — |
| 2011-09-12 | $13.42 | $14.65 | 20,600 | — | — |
| 2011-09-09 | $13.42 | $14.65 | 46,500 | — | — |
| 2011-09-08 | $13.95 | $15.22 | 33,500 | — | — |
| 2011-09-07 | $14.48 | $15.80 | 40,200 | — | — |
| 2011-09-06 | $13.57 | $14.81 | 53,700 | — | — |
| 2011-09-02 | $13.40 | $14.62 | 51,800 | — | — |
| 2011-09-01 | $14.17 | $15.46 | 45,300 | — | — |
| 2011-08-31 | $14.80 | $16.15 | 41,200 | — | — |
| 2011-08-30 | $15.02 | $16.39 | 35,000 | — | — |
| 2011-08-29 | $15.16 | $16.54 | 95,500 | — | — |
| 2011-08-26 | $14.40 | $15.72 | 42,300 | — | — |
| 2011-08-25 | $13.93 | $15.20 | 47,300 | — | — |
| 2011-08-24 | $14.39 | $15.70 | 40,000 | — | — |
| 2011-08-23 | $14.25 | $15.55 | 56,400 | — | — |
| 2011-08-22 | $13.28 | $14.49 | 25,700 | — | — |
| 2011-08-19 | $13.22 | $14.43 | 49,000 | — | — |
| 2011-08-18 | $13.42 | $14.65 | 78,200 | — | — |
| 2011-08-17 | $13.88 | $15.15 | 32,700 | — | — |
| 2011-08-16 | $13.89 | $15.16 | 51,400 | — | — |
| 2011-08-15 | $13.82 | $15.08 | 45,400 | — | — |
| 2011-08-12 | $13.08 | $14.27 | 23,800 | — | — |
| 2011-08-11 | $13.67 | $14.92 | 52,500 | — | — |
| 2011-08-10 | $13.00 | $14.19 | 75,400 | — | — |
| 2011-08-09 | $13.99 | $15.27 | 71,800 | — | — |
| 2011-08-08 | $12.92 | $14.10 | 81,100 | — | — |
| 2011-08-05 | $13.86 | $15.13 | 27,100 | — | — |
| 2011-08-04 | $13.80 | $15.06 | 47,400 | — | — |
| 2011-08-03 | $14.34 | $15.65 | 46,300 | — | — |
| 2011-08-02 | $13.65 | $14.90 | 53,500 | — | — |
| 2011-08-01 | $13.95 | $15.22 | 39,900 | — | — |
| 2011-07-29 | $13.95 | $15.22 | 25,100 | — | — |
| 2011-07-28 | $13.84 | $15.10 | 69,300 | — | — |
| 2011-07-27 | $13.00 | $14.19 | 66,000 | — | — |
| 2011-07-26 | $13.32 | $14.54 | 15,700 | — | — |
| 2011-07-25 | $13.53 | $14.77 | 24,500 | — | — |
| 2011-07-22 | $13.74 | $14.99 | 39,900 | — | — |
| 2011-07-21 | $14.03 | $15.31 | 59,600 | — | — |
| 2011-07-20 | $13.58 | $14.82 | 7,500 | — | — |
| 2011-07-19 | $13.60 | $14.84 | 21,400 | — | — |
| 2011-07-18 | $13.10 | $14.30 | 22,800 | — | — |
| 2011-07-15 | $13.37 | $14.59 | 24,000 | — | — |
| 2011-07-14 | $13.30 | $14.51 | 21,100 | — | — |
| 2011-07-13 | $13.45 | $14.68 | 26,800 | — | — |
| 2011-07-12 | $13.20 | $14.41 | 25,500 | — | — |
| 2011-07-11 | $13.37 | $14.59 | 35,100 | — | — |
| 2011-07-08 | $13.71 | $14.96 | 25,100 | — | — |
| 2011-07-07 | $13.86 | $15.13 | 41,300 | — | — |
| 2011-07-06 | $13.62 | $14.86 | 37,500 | — | — |
| 2011-07-05 | $13.20 | $14.41 | 19,000 | — | — |
| 2011-07-01 | $13.43 | $14.66 | 28,800 | — | — |
| 2011-06-30 | $13.53 | $14.77 | 47,000 | — | — |
| 2011-06-29 | $13.30 | $14.51 | 49,400 | — | — |
| 2011-06-28 | $13.76 | $15.02 | 39,600 | — | — |
| 2011-06-27 | $13.84 | $15.10 | 89,400 | — | — |
| 2011-06-24 | $13.30 | $14.51 | 323,000 | — | — |
| 2011-06-23 | $13.02 | $14.21 | 40,800 | — | — |
| 2011-06-22 | $12.85 | $14.02 | 71,900 | — | — |
| 2011-06-21 | $13.49 | $14.72 | 38,200 | — | — |
| 2011-06-20 | $13.42 | $14.65 | 32,500 | — | — |
| 2011-06-17 | $13.07 | $14.26 | 83,000 | — | — |
| 2011-06-16 | $12.86 | $14.03 | 54,000 | — | — |
| 2011-06-15 | $12.79 | $13.96 | 74,800 | — | — |
| 2011-06-14 | $12.74 | $13.90 | 71,400 | — | — |
| 2011-06-13 | $12.64 | $13.79 | 57,400 | — | — |
| 2011-06-10 | $12.63 | $13.73 | 73,300 | — | — |
| 2011-06-09 | $12.75 | $13.86 | 25,800 | — | — |
| 2011-06-08 | $12.43 | $13.51 | 70,200 | — | — |
| 2011-06-07 | $13.00 | $14.13 | 78,000 | — | — |
| 2011-06-06 | $12.78 | $13.89 | 45,400 | — | — |
| 2011-06-03 | $12.84 | $13.95 | 60,000 | — | — |
| 2011-06-02 | $13.06 | $14.19 | 39,900 | — | — |
| 2011-06-01 | $13.04 | $14.17 | 103,000 | — | — |
| 2011-05-31 | $14.06 | $15.28 | 180,000 | — | — |
| 2011-05-27 | $14.00 | $15.21 | 87,000 | — | — |
| 2011-05-26 | $13.69 | $14.88 | 39,600 | — | — |
| 2011-05-25 | $13.30 | $14.45 | 20,500 | — | — |
| 2011-05-24 | $13.00 | $14.13 | 45,500 | — | — |
| 2011-05-23 | $13.20 | $14.35 | 24,000 | — | — |
| 2011-05-20 | $13.18 | $14.32 | 62,900 | — | — |
| 2011-05-19 | $13.28 | $14.43 | 75,200 | — | — |
| 2011-05-18 | $13.56 | $14.74 | 31,000 | — | — |
| 2011-05-17 | $13.46 | $14.63 | 12,900 | — | — |
| 2011-05-16 | $13.69 | $14.88 | 42,600 | — | — |
| 2011-05-13 | $13.90 | $15.11 | 48,000 | — | — |
| 2011-05-12 | $13.78 | $14.98 | 13,800 | — | — |
| 2011-05-11 | $13.24 | $14.39 | 13,500 | — | — |
| 2011-05-10 | $13.58 | $14.76 | 20,800 | — | — |
| 2011-05-09 | $13.30 | $14.45 | 8,600 | — | — |
| 2011-05-06 | $13.31 | $14.46 | 17,000 | — | — |
| 2011-05-05 | $13.20 | $14.35 | 27,400 | — | — |
| 2011-05-04 | $13.28 | $14.43 | 19,400 | — | — |
| 2011-05-03 | $13.84 | $15.04 | 37,000 | — | — |
| 2011-05-02 | $14.04 | $15.26 | 34,000 | — | — |
| 2011-04-29 | $14.90 | $16.19 | 43,000 | — | — |
| 2011-04-28 | $14.35 | $15.59 | 13,000 | — | — |
| 2011-04-27 | $14.20 | $15.43 | 26,000 | — | — |
| 2011-04-26 | $14.20 | $15.43 | 22,800 | — | — |
| 2011-04-25 | $13.95 | $15.16 | 21,900 | — | — |
| 2011-04-21 | $13.79 | $14.99 | 18,400 | — | — |
| 2011-04-20 | $13.58 | $14.76 | 22,300 | — | — |
| 2011-04-19 | $13.36 | $14.52 | 15,000 | — | — |
| 2011-04-18 | $13.07 | $14.20 | 37,800 | — | — |
| 2011-04-15 | $13.48 | $14.65 | 33,800 | — | — |
| 2011-04-14 | $13.27 | $14.42 | 17,600 | — | — |
| 2011-04-13 | $13.47 | $14.64 | 35,800 | — | — |
| 2011-04-12 | $13.60 | $14.78 | 12,800 | — | — |
| 2011-04-11 | $13.88 | $15.08 | 18,900 | — | — |
| 2011-04-08 | $14.38 | $15.63 | 26,500 | — | — |
| 2011-04-07 | $14.59 | $15.86 | 15,000 | — | — |
| 2011-04-06 | $14.62 | $15.89 | 22,700 | — | — |
| 2011-04-05 | $14.29 | $15.53 | 5,500 | — | — |
| 2011-04-04 | $14.24 | $15.48 | 21,800 | — | — |
| 2011-04-01 | $14.18 | $15.41 | 33,400 | — | — |
| 2011-03-31 | $14.07 | $15.29 | 50,600 | — | — |
| 2011-03-30 | $13.99 | $15.20 | 19,800 | — | — |
| 2011-03-29 | $13.67 | $14.86 | 15,700 | — | — |
| 2011-03-28 | $13.28 | $14.43 | 30,200 | — | — |
| 2011-03-25 | $13.52 | $14.69 | 27,700 | — | — |
| 2011-03-24 | $13.67 | $14.86 | 43,200 | — | — |
| 2011-03-23 | $13.32 | $14.48 | 55,500 | — | — |
| 2011-03-22 | $12.68 | $13.78 | 29,400 | — | — |
| 2011-03-21 | $12.86 | $13.98 | 39,800 | — | — |
| 2011-03-18 | $12.08 | $13.13 | 78,100 | — | — |
| 2011-03-17 | $12.05 | $13.10 | 49,700 | — | — |
| 2011-03-16 | $12.17 | $13.23 | 48,300 | — | — |
| 2011-03-15 | $12.30 | $13.37 | 29,100 | — | — |
| 2011-03-14 | $12.45 | $13.53 | 18,300 | — | — |
| 2011-03-11 | $12.66 | $13.76 | 25,700 | — | — |
| 2011-03-10 | $12.63 | $13.67 | 52,200 | — | — |
| 2011-03-09 | $13.00 | $14.07 | 35,300 | — | — |
| 2011-03-08 | $13.13 | $14.21 | 25,600 | — | — |
| 2011-03-07 | $12.58 | $13.61 | 25,500 | — | — |
| 2011-03-04 | $12.83 | $13.88 | 11,300 | — | — |
| 2011-03-03 | $12.95 | $14.01 | 25,500 | — | — |
| 2011-03-02 | $12.65 | $13.69 | 25,100 | — | — |
| 2011-03-01 | $12.81 | $13.86 | 27,800 | — | — |
| 2011-02-28 | $13.22 | $14.31 | 37,400 | — | — |
| 2011-02-25 | $13.26 | $14.35 | 27,500 | — | — |
| 2011-02-24 | $13.07 | $14.14 | 33,100 | — | — |
| 2011-02-23 | $13.05 | $14.12 | 46,300 | — | — |
| 2011-02-22 | $13.04 | $14.11 | 45,900 | — | — |
| 2011-02-18 | $13.25 | $14.34 | 32,800 | — | — |
| 2011-02-17 | $13.16 | $14.24 | 42,700 | — | — |
| 2011-02-16 | $12.78 | $13.83 | 17,800 | — | — |
| 2011-02-15 | $12.72 | $13.77 | 28,400 | — | — |
| 2011-02-14 | $12.53 | $13.56 | 30,400 | — | — |
| 2011-02-11 | $12.55 | $13.58 | 54,700 | — | — |
| 2011-02-10 | $12.40 | $13.42 | 82,800 | — | — |
| 2011-02-09 | $12.62 | $13.66 | 29,800 | — | — |
| 2011-02-08 | $12.89 | $13.95 | 33,000 | — | — |
| 2011-02-07 | $12.77 | $13.82 | 27,800 | — | — |
| 2011-02-04 | $12.63 | $13.67 | 57,700 | — | — |
| 2011-02-03 | $12.80 | $13.85 | 40,300 | — | — |
| 2011-02-02 | $12.94 | $14.00 | 31,500 | — | — |
| 2011-02-01 | $13.00 | $14.07 | 60,900 | — | — |
| 2011-01-31 | $12.98 | $14.05 | 107,900 | — | — |
| 2011-01-28 | $12.79 | $13.84 | 65,500 | — | — |
| 2011-01-27 | $13.27 | $14.36 | 80,100 | — | — |
| 2011-01-26 | $13.50 | $14.61 | 100,100 | — | — |
| 2011-01-25 | $12.38 | $13.40 | 107,400 | — | — |
| 2011-01-24 | $11.70 | $12.66 | 30,800 | — | — |
| 2011-01-21 | $11.55 | $12.50 | 52,500 | — | — |
| 2011-01-20 | $11.50 | $12.45 | 28,900 | — | — |
| 2011-01-19 | $11.66 | $12.62 | 43,300 | — | — |
| 2011-01-18 | $12.01 | $13.00 | 26,800 | — | — |
| 2011-01-14 | $12.01 | $13.00 | 22,300 | — | — |
| 2011-01-13 | $12.00 | $12.99 | 30,200 | — | — |
| 2011-01-12 | $12.08 | $13.07 | 116,400 | — | — |
| 2011-01-11 | $11.17 | $12.09 | 33,000 | — | — |
| 2011-01-10 | $11.13 | $12.04 | 24,700 | — | — |
| 2011-01-07 | $10.97 | $11.87 | 20,600 | — | — |
| 2011-01-06 | $11.00 | $11.90 | 13,100 | — | — |
| 2011-01-05 | $11.09 | $12.00 | 33,700 | — | — |
| 2011-01-04 | $10.53 | $11.40 | 18,100 | — | — |
| 2011-01-03 | $10.90 | $11.80 | 24,500 | — | — |