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
- 2004-07-26 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 | $14.23 | $25.51 | 101,700 | — | — |
| 2011-12-29 | $14.23 | $25.51 | 87,300 | — | — |
| 2011-12-28 | $14.34 | $25.71 | 175,400 | — | — |
| 2011-12-27 | $14.30 | $25.42 | 146,400 | — | — |
| 2011-12-23 | $14.25 | $25.34 | 144,700 | — | — |
| 2011-12-22 | $14.30 | $25.42 | 153,500 | — | — |
| 2011-12-21 | $14.08 | $25.03 | 170,600 | — | — |
| 2011-12-20 | $14.08 | $24.89 | 175,200 | — | — |
| 2011-12-19 | $13.79 | $24.37 | 185,700 | — | — |
| 2011-12-16 | $13.79 | $24.37 | 285,400 | — | — |
| 2011-12-15 | $13.83 | $24.44 | 375,000 | — | — |
| 2011-12-14 | $13.92 | $24.60 | 191,700 | — | — |
| 2011-12-13 | $14.03 | $24.80 | 205,000 | — | — |
| 2011-12-12 | $13.91 | $24.59 | 178,500 | — | — |
| 2011-12-09 | $14.17 | $25.04 | 145,000 | — | — |
| 2011-12-08 | $14.12 | $24.96 | 176,400 | — | — |
| 2011-12-07 | $14.25 | $25.19 | 158,400 | — | — |
| 2011-12-06 | $14.50 | $25.63 | 110,100 | — | — |
| 2011-12-05 | $14.61 | $25.82 | 132,500 | — | — |
| 2011-12-02 | $14.54 | $25.70 | 67,000 | — | — |
| 2011-12-01 | $14.41 | $25.47 | 109,600 | — | — |
| 2011-11-30 | $14.53 | $25.68 | 125,000 | — | — |
| 2011-11-29 | $14.20 | $25.10 | 111,000 | — | — |
| 2011-11-28 | $14.04 | $24.82 | 142,300 | — | — |
| 2011-11-25 | $13.98 | $24.71 | 88,000 | — | — |
| 2011-11-23 | $13.92 | $24.60 | 164,100 | — | — |
| 2011-11-22 | $14.19 | $25.08 | 105,700 | — | — |
| 2011-11-21 | $14.05 | $24.83 | 99,200 | — | — |
| 2011-11-18 | $14.31 | $25.15 | 203,600 | — | — |
| 2011-11-17 | $14.25 | $25.04 | 176,600 | — | — |
| 2011-11-16 | $14.39 | $25.29 | 121,800 | — | — |
| 2011-11-15 | $14.61 | $25.67 | 118,500 | — | — |
| 2011-11-14 | $14.74 | $25.90 | 78,700 | — | — |
| 2011-11-11 | $14.80 | $26.01 | 89,200 | — | — |
| 2011-11-10 | $14.69 | $25.82 | 79,100 | — | — |
| 2011-11-09 | $14.44 | $25.38 | 93,400 | — | — |
| 2011-11-08 | $14.69 | $25.82 | 107,300 | — | — |
| 2011-11-07 | $14.44 | $25.38 | 84,000 | — | — |
| 2011-11-04 | $14.46 | $25.41 | 122,600 | — | — |
| 2011-11-03 | $14.70 | $25.83 | 151,300 | — | — |
| 2011-11-02 | $14.51 | $25.50 | 118,900 | — | — |
| 2011-11-01 | $14.54 | $25.55 | 149,300 | — | — |
| 2011-10-31 | $14.70 | $25.83 | 76,400 | — | — |
| 2011-10-28 | $14.82 | $26.04 | 112,100 | — | — |
| 2011-10-27 | $14.68 | $25.80 | 132,300 | — | — |
| 2011-10-26 | $14.28 | $25.09 | 172,600 | — | — |
| 2011-10-25 | $14.11 | $24.80 | 97,200 | — | — |
| 2011-10-24 | $14.27 | $25.08 | 129,600 | — | — |
| 2011-10-21 | $14.36 | $25.24 | 100,500 | — | — |
| 2011-10-20 | $14.22 | $24.99 | 120,000 | — | — |
| 2011-10-19 | $14.39 | $25.15 | 157,200 | — | — |
| 2011-10-18 | $14.29 | $24.97 | 116,300 | — | — |
| 2011-10-17 | $14.06 | $24.57 | 99,400 | — | — |
| 2011-10-14 | $14.19 | $24.80 | 63,100 | — | — |
| 2011-10-13 | $14.08 | $24.60 | 80,600 | — | — |
| 2011-10-12 | $14.18 | $24.78 | 181,900 | — | — |
| 2011-10-11 | $13.90 | $24.29 | 85,600 | — | — |
| 2011-10-10 | $13.83 | $24.17 | 90,000 | — | — |
| 2011-10-07 | $13.50 | $23.59 | 146,800 | — | — |
| 2011-10-06 | $13.86 | $24.22 | 51,000 | — | — |
| 2011-10-05 | $13.64 | $23.84 | 106,800 | — | — |
| 2011-10-04 | $13.47 | $23.54 | 148,600 | — | — |
| 2011-10-03 | $13.81 | $24.13 | 127,900 | — | — |
| 2011-09-30 | $14.09 | $24.62 | 179,800 | — | — |
| 2011-09-29 | $13.99 | $24.45 | 80,700 | — | — |
| 2011-09-28 | $13.91 | $24.31 | 92,100 | — | — |
| 2011-09-27 | $14.12 | $24.67 | 184,600 | — | — |
| 2011-09-26 | $13.82 | $24.15 | 208,600 | — | — |
| 2011-09-23 | $13.70 | $23.94 | 118,400 | — | — |
| 2011-09-22 | $13.65 | $23.85 | 170,500 | — | — |
| 2011-09-21 | $13.86 | $24.22 | 111,000 | — | — |
| 2011-09-20 | $14.11 | $24.52 | 101,700 | — | — |
| 2011-09-19 | $14.07 | $24.45 | 85,100 | — | — |
| 2011-09-16 | $14.10 | $24.50 | 78,800 | — | — |
| 2011-09-15 | $14.07 | $24.45 | 146,800 | — | — |
| 2011-09-14 | $14.11 | $24.52 | 136,700 | — | — |
| 2011-09-13 | $14.28 | $24.81 | 163,400 | — | — |
| 2011-09-12 | $14.25 | $24.76 | 83,100 | — | — |
| 2011-09-09 | $14.33 | $24.90 | 61,400 | — | — |
| 2011-09-08 | $14.43 | $25.07 | 106,300 | — | — |
| 2011-09-07 | $14.55 | $25.28 | 61,700 | — | — |
| 2011-09-06 | $14.34 | $24.92 | 121,100 | — | — |
| 2011-09-02 | $14.57 | $25.32 | 64,000 | — | — |
| 2011-09-01 | $14.58 | $25.33 | 132,600 | — | — |
| 2011-08-31 | $14.18 | $24.64 | 131,500 | — | — |
| 2011-08-30 | $14.01 | $24.34 | 52,200 | — | — |
| 2011-08-29 | $14.11 | $24.52 | 91,000 | — | — |
| 2011-08-26 | $13.79 | $23.96 | 86,400 | — | — |
| 2011-08-25 | $13.70 | $23.80 | 163,500 | — | — |
| 2011-08-24 | $13.69 | $23.79 | 115,000 | — | — |
| 2011-08-23 | $13.78 | $23.94 | 136,600 | — | — |
| 2011-08-22 | $13.57 | $23.58 | 176,900 | — | — |
| 2011-08-19 | $13.82 | $23.87 | 212,700 | — | — |
| 2011-08-18 | $14.24 | $24.60 | 103,100 | — | — |
| 2011-08-17 | $14.49 | $25.03 | 97,900 | — | — |
| 2011-08-16 | $14.25 | $24.62 | 136,100 | — | — |
| 2011-08-15 | $14.34 | $24.77 | 107,800 | — | — |
| 2011-08-12 | $14.22 | $24.56 | 131,900 | — | — |
| 2011-08-11 | $14.09 | $24.34 | 198,100 | — | — |
| 2011-08-10 | $13.85 | $23.93 | 274,300 | — | — |
| 2011-08-09 | $14.39 | $24.86 | 364,900 | — | — |
| 2011-08-08 | $13.83 | $23.89 | 327,700 | — | — |
| 2011-08-05 | $14.70 | $25.39 | 502,000 | — | — |
| 2011-08-04 | $15.08 | $26.05 | 194,600 | — | — |
| 2011-08-03 | $15.50 | $26.78 | 101,200 | — | — |
| 2011-08-02 | $15.54 | $26.85 | 73,800 | — | — |
| 2011-08-01 | $15.59 | $26.93 | 81,600 | — | — |
| 2011-07-29 | $15.41 | $26.62 | 216,500 | — | — |
| 2011-07-28 | $15.36 | $26.53 | 266,300 | — | — |
| 2011-07-27 | $15.34 | $26.50 | 253,900 | — | — |
| 2011-07-26 | $15.59 | $26.93 | 179,100 | — | — |
| 2011-07-25 | $15.60 | $26.95 | 560,800 | — | — |
| 2011-07-22 | $16.21 | $28.00 | 83,700 | — | — |
| 2011-07-21 | $16.02 | $27.67 | 74,900 | — | — |
| 2011-07-20 | $15.91 | $27.48 | 93,400 | — | — |
| 2011-07-19 | $15.99 | $27.48 | 99,200 | — | — |
| 2011-07-18 | $15.96 | $27.43 | 116,200 | — | — |
| 2011-07-15 | $16.16 | $27.78 | 66,700 | — | — |
| 2011-07-14 | $16.07 | $27.62 | 88,200 | — | — |
| 2011-07-13 | $16.07 | $27.62 | 69,500 | — | — |
| 2011-07-12 | $16.10 | $27.67 | 93,400 | — | — |
| 2011-07-11 | $16.25 | $27.93 | 75,100 | — | — |
| 2011-07-08 | $16.25 | $27.93 | 66,800 | — | — |
| 2011-07-07 | $16.21 | $27.86 | 96,200 | — | — |
| 2011-07-06 | $16.11 | $27.69 | 72,600 | — | — |
| 2011-07-05 | $16.22 | $27.88 | 83,600 | — | — |
| 2011-07-01 | $16.25 | $27.93 | 106,200 | — | — |
| 2011-06-30 | $16.23 | $27.90 | 135,800 | — | — |
| 2011-06-29 | $16.16 | $27.78 | 104,100 | — | — |
| 2011-06-28 | $15.95 | $27.42 | 143,600 | — | — |
| 2011-06-27 | $15.75 | $27.07 | 152,800 | — | — |
| 2011-06-24 | $15.95 | $27.42 | 144,400 | — | — |
| 2011-06-23 | $15.78 | $27.12 | 122,700 | — | — |
| 2011-06-22 | $15.84 | $27.23 | 148,800 | — | — |
| 2011-06-21 | $15.87 | $27.28 | 151,200 | — | — |
| 2011-06-20 | $16.08 | $27.50 | 107,400 | — | — |
| 2011-06-17 | $16.22 | $27.74 | 63,400 | — | — |
| 2011-06-16 | $16.10 | $27.54 | 120,000 | — | — |
| 2011-06-15 | $16.17 | $27.66 | 77,200 | — | — |
| 2011-06-14 | $16.22 | $27.74 | 97,000 | — | — |
| 2011-06-13 | $16.12 | $27.57 | 104,700 | — | — |
| 2011-06-10 | $16.06 | $27.47 | 98,800 | — | — |
| 2011-06-09 | $16.33 | $27.93 | 68,000 | — | — |
| 2011-06-08 | $16.32 | $27.91 | 98,900 | — | — |
| 2011-06-07 | $16.49 | $28.20 | 70,200 | — | — |
| 2011-06-06 | $16.53 | $28.27 | 74,200 | — | — |
| 2011-06-03 | $16.51 | $28.24 | 57,400 | — | — |
| 2011-06-02 | $16.57 | $28.34 | 97,400 | — | — |
| 2011-06-01 | $16.51 | $28.24 | 157,900 | — | — |
| 2011-05-31 | $16.39 | $28.03 | 121,100 | — | — |
| 2011-05-27 | $16.41 | $28.07 | 101,800 | — | — |
| 2011-05-26 | $16.48 | $28.19 | 80,500 | — | — |
| 2011-05-25 | $16.61 | $28.41 | 140,200 | — | — |
| 2011-05-24 | $16.60 | $28.39 | 110,900 | — | — |
| 2011-05-23 | $16.51 | $28.24 | 142,700 | — | — |
| 2011-05-20 | $16.75 | $28.65 | 84,500 | — | — |
| 2011-05-19 | $16.86 | $28.70 | 106,600 | — | — |
| 2011-05-18 | $16.74 | $28.49 | 89,900 | — | — |
| 2011-05-17 | $16.60 | $28.25 | 155,000 | — | — |
| 2011-05-16 | $16.38 | $27.88 | 147,700 | — | — |
| 2011-05-13 | $16.71 | $28.44 | 133,900 | — | — |
| 2011-05-12 | $16.74 | $28.49 | 83,000 | — | — |
| 2011-05-11 | $16.62 | $28.29 | 109,600 | — | — |
| 2011-05-10 | $16.50 | $28.08 | 68,800 | — | — |
| 2011-05-09 | $16.45 | $28.00 | 94,000 | — | — |
| 2011-05-06 | $16.31 | $27.76 | 50,700 | — | — |
| 2011-05-05 | $16.20 | $27.57 | 63,000 | — | — |
| 2011-05-04 | $16.30 | $27.74 | 137,000 | — | — |
| 2011-05-03 | $16.41 | $27.93 | 100,000 | — | — |
| 2011-05-02 | $16.40 | $27.91 | 126,000 | — | — |
| 2011-04-29 | $16.21 | $27.59 | 203,000 | — | — |
| 2011-04-28 | $16.34 | $27.81 | 186,400 | — | — |
| 2011-04-27 | $16.49 | $28.07 | 279,100 | — | — |
| 2011-04-26 | $16.60 | $28.25 | 103,400 | — | — |
| 2011-04-25 | $16.69 | $28.41 | 145,400 | — | — |
| 2011-04-21 | $16.92 | $28.80 | 108,000 | — | — |
| 2011-04-20 | $16.99 | $28.92 | 142,300 | — | — |
| 2011-04-19 | $16.99 | $28.92 | 184,500 | — | — |
| 2011-04-18 | $16.72 | $28.32 | 104,500 | — | — |
| 2011-04-15 | $16.69 | $28.27 | 132,600 | — | — |
| 2011-04-14 | $16.95 | $28.71 | 56,900 | — | — |
| 2011-04-13 | $16.75 | $28.37 | 72,500 | — | — |
| 2011-04-12 | $16.75 | $28.37 | 69,300 | — | — |
| 2011-04-11 | $16.78 | $28.42 | 70,100 | — | — |
| 2011-04-08 | $16.72 | $28.32 | 74,500 | — | — |
| 2011-04-07 | $16.69 | $28.27 | 119,800 | — | — |
| 2011-04-06 | $16.58 | $28.08 | 83,800 | — | — |
| 2011-04-05 | $16.61 | $28.13 | 125,200 | — | — |
| 2011-04-04 | $16.45 | $27.86 | 117,100 | — | — |
| 2011-04-01 | $16.63 | $28.16 | 148,800 | — | — |
| 2011-03-31 | $16.49 | $27.93 | 169,200 | — | — |
| 2011-03-30 | $16.67 | $28.23 | 98,300 | — | — |
| 2011-03-29 | $16.61 | $28.13 | 92,400 | — | — |
| 2011-03-28 | $16.56 | $28.05 | 104,500 | — | — |
| 2011-03-25 | $16.68 | $28.25 | 93,600 | — | — |
| 2011-03-24 | $16.68 | $28.25 | 128,600 | — | — |
| 2011-03-23 | $16.57 | $28.06 | 110,600 | — | — |
| 2011-03-22 | $16.41 | $27.79 | 89,000 | — | — |
| 2011-03-21 | $16.43 | $27.68 | 90,600 | — | — |
| 2011-03-18 | $16.43 | $27.68 | 106,600 | — | — |
| 2011-03-17 | $16.40 | $27.63 | 127,300 | — | — |
| 2011-03-16 | $16.45 | $27.72 | 83,500 | — | — |
| 2011-03-15 | $16.59 | $27.95 | 133,800 | — | — |
| 2011-03-14 | $16.56 | $27.90 | 90,200 | — | — |
| 2011-03-11 | $16.62 | $28.00 | 86,100 | — | — |
| 2011-03-10 | $16.55 | $27.88 | 126,800 | — | — |
| 2011-03-09 | $16.63 | $28.02 | 151,500 | — | — |
| 2011-03-08 | $16.43 | $27.68 | 144,000 | — | — |
| 2011-03-07 | $16.45 | $27.72 | 145,600 | — | — |
| 2011-03-04 | $16.50 | $27.80 | 210,900 | — | — |
| 2011-03-03 | $16.54 | $27.87 | 303,700 | — | — |
| 2011-03-02 | $16.75 | $28.22 | 427,300 | — | — |
| 2011-03-01 | $17.34 | $29.22 | 136,700 | — | — |
| 2011-02-28 | $17.29 | $29.13 | 79,200 | — | — |
| 2011-02-25 | $17.30 | $29.15 | 158,800 | — | — |
| 2011-02-24 | $17.50 | $29.49 | 80,000 | — | — |
| 2011-02-23 | $17.37 | $29.27 | 111,200 | — | — |
| 2011-02-22 | $17.36 | $29.25 | 148,200 | — | — |
| 2011-02-18 | $17.42 | $29.35 | 173,800 | — | — |
| 2011-02-17 | $17.26 | $29.08 | 78,800 | — | — |
| 2011-02-16 | $17.10 | $28.81 | 158,100 | — | — |
| 2011-02-15 | $17.26 | $28.94 | 105,000 | — | — |
| 2011-02-14 | $17.25 | $28.92 | 109,600 | — | — |
| 2011-02-11 | $17.22 | $28.87 | 203,900 | — | — |
| 2011-02-10 | $17.12 | $28.70 | 132,300 | — | — |
| 2011-02-09 | $16.94 | $28.40 | 190,300 | — | — |
| 2011-02-08 | $17.13 | $28.72 | 255,200 | — | — |
| 2011-02-07 | $17.22 | $28.87 | 158,900 | — | — |
| 2011-02-04 | $17.23 | $28.89 | 153,800 | — | — |
| 2011-02-03 | $17.24 | $28.90 | 117,400 | — | — |
| 2011-02-02 | $17.21 | $28.85 | 119,900 | — | — |
| 2011-02-01 | $17.22 | $28.87 | 88,900 | — | — |
| 2011-01-31 | $17.06 | $28.60 | 130,400 | — | — |
| 2011-01-28 | $16.93 | $28.38 | 85,900 | — | — |
| 2011-01-27 | $16.89 | $28.32 | 159,900 | — | — |
| 2011-01-26 | $17.11 | $28.68 | 119,000 | — | — |
| 2011-01-25 | $17.12 | $28.70 | 180,700 | — | — |
| 2011-01-24 | $16.95 | $28.42 | 235,800 | — | — |
| 2011-01-21 | $17.00 | $28.50 | 106,400 | — | — |
| 2011-01-20 | $17.00 | $28.50 | 304,300 | — | — |
| 2011-01-19 | $16.68 | $27.96 | 163,700 | — | — |
| 2011-01-18 | $16.55 | $27.75 | 143,300 | — | — |
| 2011-01-14 | $16.49 | $27.64 | 166,800 | — | — |
| 2011-01-13 | $16.60 | $27.83 | 109,700 | — | — |
| 2011-01-12 | $16.55 | $27.75 | 153,500 | — | — |
| 2011-01-11 | $16.69 | $27.98 | 153,700 | — | — |
| 2011-01-10 | $16.54 | $27.73 | 146,600 | — | — |
| 2011-01-07 | $16.52 | $27.70 | 382,300 | — | — |
| 2011-01-06 | $16.22 | $27.19 | 110,600 | — | — |
| 2011-01-05 | $16.11 | $27.01 | 93,200 | — | — |
| 2011-01-04 | $16.09 | $26.97 | 72,400 | — | — |
| 2011-01-03 | $16.05 | $26.91 | 99,600 | — | — |