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
- 1986-09-24 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 | $14.06 | $14.06 | 525,803 | — | — |
| 2011-12-29 | $13.91 | $13.91 | 697,132 | — | — |
| 2011-12-28 | $13.64 | $13.64 | 644,841 | — | — |
| 2011-12-27 | $14.05 | $14.05 | 541,767 | — | — |
| 2011-12-23 | $13.90 | $13.90 | 523,038 | — | — |
| 2011-12-22 | $13.92 | $13.92 | 1,041,173 | — | — |
| 2011-12-21 | $13.66 | $13.66 | 1,153,423 | — | — |
| 2011-12-20 | $13.46 | $13.46 | 1,275,352 | — | — |
| 2011-12-19 | $12.74 | $12.74 | 1,009,622 | — | — |
| 2011-12-16 | $13.05 | $13.05 | 2,101,578 | — | — |
| 2011-12-15 | $12.82 | $12.82 | 1,395,647 | — | — |
| 2011-12-14 | $12.67 | $12.67 | 1,448,818 | — | — |
| 2011-12-13 | $12.39 | $12.39 | 2,148,339 | — | — |
| 2011-12-12 | $12.93 | $12.93 | 1,058,645 | — | — |
| 2011-12-09 | $13.48 | $13.48 | 1,279,877 | — | — |
| 2011-12-08 | $13.25 | $13.25 | 1,108,925 | — | — |
| 2011-12-07 | $13.85 | $13.85 | 1,423,427 | — | — |
| 2011-12-06 | $13.73 | $13.73 | 536,739 | — | — |
| 2011-12-05 | $13.92 | $13.92 | 852,875 | — | — |
| 2011-12-02 | $13.69 | $13.69 | 979,329 | — | — |
| 2011-12-01 | $14.16 | $14.16 | 1,192,139 | — | — |
| 2011-11-30 | $13.75 | $13.75 | 1,446,933 | — | — |
| 2011-11-29 | $12.93 | $12.93 | 1,064,805 | — | — |
| 2011-11-28 | $12.88 | $12.88 | 1,761,183 | — | — |
| 2011-11-25 | $12.68 | $12.68 | 490,230 | — | — |
| 2011-11-23 | $12.89 | $12.89 | 1,118,479 | — | — |
| 2011-11-22 | $13.38 | $13.38 | 896,995 | — | — |
| 2011-11-21 | $13.56 | $13.56 | 1,436,123 | — | — |
| 2011-11-18 | $13.37 | $13.37 | 2,091,774 | — | — |
| 2011-11-17 | $13.20 | $13.20 | 2,610,789 | — | — |
| 2011-11-16 | $13.98 | $13.98 | 1,242,419 | — | — |
| 2011-11-15 | $14.49 | $14.49 | 1,108,046 | — | — |
| 2011-11-14 | $15.04 | $15.04 | 713,348 | — | — |
| 2011-11-11 | $15.14 | $15.14 | 986,619 | — | — |
| 2011-11-10 | $14.92 | $14.92 | 1,937,917 | — | — |
| 2011-11-09 | $14.47 | $14.47 | 1,024,204 | — | — |
| 2011-11-08 | $15.05 | $15.05 | 1,131,300 | — | — |
| 2011-11-07 | $14.51 | $14.51 | 839,173 | — | — |
| 2011-11-04 | $14.30 | $14.30 | 892,219 | — | — |
| 2011-11-03 | $14.66 | $14.66 | 1,292,322 | — | — |
| 2011-11-02 | $14.12 | $14.12 | 1,526,249 | — | — |
| 2011-11-01 | $13.44 | $13.44 | 1,591,739 | — | — |
| 2011-10-31 | $14.05 | $14.05 | 1,083,785 | — | — |
| 2011-10-28 | $14.65 | $14.65 | 1,300,241 | — | — |
| 2011-10-27 | $14.82 | $14.82 | 2,067,262 | — | — |
| 2011-10-26 | $14.16 | $14.16 | 1,172,027 | — | — |
| 2011-10-25 | $13.80 | $13.80 | 1,315,953 | — | — |
| 2011-10-24 | $14.04 | $14.04 | 992,276 | — | — |
| 2011-10-21 | $13.56 | $13.56 | 845,961 | — | — |
| 2011-10-20 | $13.17 | $13.17 | 788,390 | — | — |
| 2011-10-19 | $13.03 | $13.03 | 852,120 | — | — |
| 2011-10-18 | $13.22 | $13.22 | 1,129,163 | — | — |
| 2011-10-17 | $12.82 | $12.82 | 1,331,163 | — | — |
| 2011-10-14 | $13.24 | $13.24 | 1,889,774 | — | — |
| 2011-10-13 | $12.66 | $12.66 | 1,689,785 | — | — |
| 2011-10-12 | $12.35 | $12.35 | 1,129,415 | — | — |
| 2011-10-11 | $12.03 | $12.03 | 1,057,766 | — | — |
| 2011-10-10 | $11.98 | $11.98 | 1,161,845 | — | — |
| 2011-10-07 | $11.58 | $11.58 | 1,040,922 | — | — |
| 2011-10-06 | $11.89 | $11.89 | 1,778,906 | — | — |
| 2011-10-05 | $11.76 | $11.76 | 1,207,600 | — | — |
| 2011-10-04 | $11.51 | $11.51 | 3,023,085 | — | — |
| 2011-10-03 | $11.34 | $11.34 | 2,975,570 | — | — |
| 2011-09-30 | $11.88 | $11.88 | 1,809,326 | — | — |
| 2011-09-29 | $12.03 | $12.03 | 1,996,745 | — | — |
| 2011-09-28 | $11.78 | $11.78 | 1,951,115 | — | — |
| 2011-09-27 | $12.28 | $12.28 | 2,237,963 | — | — |
| 2011-09-26 | $12.25 | $12.25 | 1,377,169 | — | — |
| 2011-09-23 | $12.21 | $12.21 | 1,619,267 | — | — |
| 2011-09-22 | $12.15 | $12.15 | 3,990,347 | — | — |
| 2011-09-21 | $11.95 | $11.95 | 6,102,484 | — | — |
| 2011-09-20 | $13.13 | $13.13 | 13,500,431 | — | — |
| 2011-09-19 | $14.30 | $14.30 | 4,632,171 | — | — |
| 2011-09-16 | $16.67 | $16.67 | 992,653 | — | — |
| 2011-09-15 | $16.33 | $16.33 | 960,097 | — | — |
| 2011-09-14 | $15.97 | $15.97 | 835,277 | — | — |
| 2011-09-13 | $15.62 | $15.62 | 913,211 | — | — |
| 2011-09-12 | $15.63 | $15.63 | 865,067 | — | — |
| 2011-09-09 | $15.75 | $15.75 | 1,349,767 | — | — |
| 2011-09-08 | $16.39 | $16.39 | 1,049,595 | — | — |
| 2011-09-07 | $16.97 | $16.97 | 1,319,724 | — | — |
| 2011-09-06 | $16.06 | $16.06 | 1,386,722 | — | — |
| 2011-09-02 | $16.71 | $16.71 | 2,942,888 | — | — |
| 2011-09-01 | $16.81 | $16.81 | 1,793,990 | — | — |
| 2011-08-31 | $17.02 | $17.02 | 2,251,413 | — | — |
| 2011-08-30 | $16.79 | $16.79 | 2,109,875 | — | — |
| 2011-08-29 | $16.22 | $16.22 | 948,909 | — | — |
| 2011-08-26 | $15.43 | $15.43 | 2,334,626 | — | — |
| 2011-08-25 | $14.93 | $14.93 | 1,145,881 | — | — |
| 2011-08-24 | $15.27 | $15.27 | 1,019,678 | — | — |
| 2011-08-23 | $15.23 | $15.23 | 1,266,428 | — | — |
| 2011-08-22 | $14.53 | $14.53 | 1,292,573 | — | — |
| 2011-08-19 | $14.74 | $14.74 | 1,884,117 | — | — |
| 2011-08-18 | $15.16 | $15.16 | 1,893,545 | — | — |
| 2011-08-17 | $15.93 | $15.93 | 1,415,382 | — | — |
| 2011-08-16 | $15.74 | $15.74 | 1,411,611 | — | — |
| 2011-08-15 | $15.91 | $15.91 | 1,041,173 | — | — |
| 2011-08-12 | $15.35 | $15.35 | 882,037 | — | — |
| 2011-08-11 | $15.44 | $15.44 | 2,246,888 | — | — |
| 2011-08-10 | $14.64 | $14.64 | 4,327,223 | — | — |
| 2011-08-09 | $14.54 | $14.54 | 3,802,676 | — | — |
| 2011-08-08 | $13.52 | $13.52 | 3,649,197 | — | — |
| 2011-08-05 | $15.57 | $15.57 | 3,342,237 | — | — |
| 2011-08-04 | $16.14 | $16.14 | 2,796,322 | — | — |
| 2011-08-03 | $17.10 | $17.10 | 2,544,168 | — | — |
| 2011-08-02 | $17.33 | $17.33 | 1,865,639 | — | — |
| 2011-08-01 | $18.10 | $18.10 | 3,723,360 | — | — |
| 2011-07-29 | $19.41 | $19.41 | 1,129,540 | — | — |
| 2011-07-28 | $19.51 | $19.51 | 3,295,351 | — | — |
| 2011-07-27 | $18.59 | $18.59 | 2,806,378 | — | — |
| 2011-07-26 | $19.82 | $19.82 | 765,890 | — | — |
| 2011-07-25 | $19.85 | $19.85 | 1,094,093 | — | — |
| 2011-07-22 | $20.33 | $20.33 | 1,068,073 | — | — |
| 2011-07-21 | $20.17 | $20.17 | 2,264,611 | — | — |
| 2011-07-20 | $19.43 | $19.43 | 1,142,613 | — | — |
| 2011-07-19 | $19.40 | $19.40 | 1,214,011 | — | — |
| 2011-07-18 | $19.03 | $19.03 | 1,045,950 | — | — |
| 2011-07-15 | $19.33 | $19.33 | 1,889,271 | — | — |
| 2011-07-14 | $19.75 | $19.75 | 1,692,048 | — | — |
| 2011-07-13 | $20.36 | $20.36 | 647,858 | — | — |
| 2011-07-12 | $20.36 | $20.36 | 769,535 | — | — |
| 2011-07-11 | $20.33 | $20.33 | 947,150 | — | — |
| 2011-07-08 | $21.02 | $21.02 | 586,139 | — | — |
| 2011-07-07 | $21.38 | $21.38 | 707,565 | — | — |
| 2011-07-06 | $21.38 | $21.38 | 580,985 | — | — |
| 2011-07-05 | $21.29 | $21.29 | 607,131 | — | — |
| 2011-07-01 | $21.35 | $21.35 | 796,561 | — | — |
| 2011-06-30 | $20.88 | $20.88 | 1,265,045 | — | — |
| 2011-06-29 | $20.71 | $20.71 | 882,163 | — | — |
| 2011-06-28 | $20.50 | $20.50 | 1,014,022 | — | — |
| 2011-06-27 | $19.88 | $19.88 | 646,852 | — | — |
| 2011-06-24 | $19.68 | $19.68 | 2,222,627 | — | — |
| 2011-06-23 | $20.00 | $20.00 | 613,039 | — | — |
| 2011-06-22 | $20.13 | $20.13 | 815,919 | — | — |
| 2011-06-21 | $20.37 | $20.37 | 1,337,574 | — | — |
| 2011-06-20 | $20.47 | $20.47 | 932,820 | — | — |
| 2011-06-17 | $20.30 | $20.30 | 1,470,941 | — | — |
| 2011-06-16 | $20.06 | $20.06 | 930,557 | — | — |
| 2011-06-15 | $19.93 | $19.93 | 1,133,311 | — | — |
| 2011-06-14 | $20.47 | $20.47 | 1,008,868 | — | — |
| 2011-06-13 | $20.10 | $20.10 | 1,931,381 | — | — |
| 2011-06-10 | $20.11 | $20.11 | 1,056,760 | — | — |
| 2011-06-09 | $20.95 | $20.95 | 778,334 | — | — |
| 2011-06-08 | $20.64 | $20.64 | 773,809 | — | — |
| 2011-06-07 | $20.60 | $20.60 | 1,018,044 | — | — |
| 2011-06-06 | $20.54 | $20.54 | 1,396,778 | — | — |
| 2011-06-03 | $21.26 | $21.26 | 685,945 | — | — |
| 2011-06-02 | $21.89 | $21.89 | 436,430 | — | — |
| 2011-06-01 | $21.95 | $21.95 | 1,058,771 | — | — |
| 2011-05-31 | $22.33 | $22.33 | 1,699,967 | — | — |
| 2011-05-27 | $22.28 | $22.28 | 857,777 | — | — |
| 2011-05-26 | $22.16 | $22.16 | 794,675 | — | — |
| 2011-05-25 | $21.77 | $21.77 | 819,690 | — | — |
| 2011-05-24 | $21.69 | $21.69 | 795,555 | — | — |
| 2011-05-23 | $21.60 | $21.60 | 679,283 | — | — |
| 2011-05-20 | $22.00 | $22.00 | 1,513,428 | — | — |
| 2011-05-19 | $22.32 | $22.32 | 1,029,609 | — | — |
| 2011-05-18 | $22.40 | $22.40 | 893,853 | — | — |
| 2011-05-17 | $21.94 | $21.94 | 1,073,981 | — | — |
| 2011-05-16 | $22.08 | $22.08 | 1,340,968 | — | — |
| 2011-05-13 | $21.92 | $21.92 | 1,046,201 | — | — |
| 2011-05-12 | $21.95 | $21.95 | 1,534,546 | — | — |
| 2011-05-11 | $21.72 | $21.72 | 1,243,047 | — | — |
| 2011-05-10 | $21.91 | $21.91 | 1,067,696 | — | — |
| 2011-05-09 | $21.64 | $21.64 | 1,324,375 | — | — |
| 2011-05-06 | $20.96 | $20.96 | 707,188 | — | — |
| 2011-05-05 | $20.68 | $20.68 | 1,281,889 | — | — |
| 2011-05-04 | $20.62 | $20.62 | 1,488,665 | — | — |
| 2011-05-03 | $20.48 | $20.48 | 1,638,751 | — | — |
| 2011-05-02 | $20.31 | $20.31 | 962,108 | — | — |
| 2011-04-29 | $20.39 | $20.39 | 2,964,383 | — | — |
| 2011-04-28 | $19.67 | $19.67 | 1,265,171 | — | — |
| 2011-04-27 | $19.71 | $19.71 | 1,437,505 | — | — |
| 2011-04-26 | $19.08 | $19.08 | 1,385,591 | — | — |
| 2011-04-25 | $19.02 | $19.02 | 517,884 | — | — |
| 2011-04-21 | $19.04 | $19.04 | 411,165 | — | — |
| 2011-04-20 | $19.00 | $19.00 | 656,908 | — | — |
| 2011-04-19 | $18.81 | $18.81 | 971,535 | — | — |
| 2011-04-18 | $18.87 | $18.87 | 525,677 | — | — |
| 2011-04-15 | $19.24 | $19.24 | 771,924 | — | — |
| 2011-04-14 | $19.41 | $19.41 | 1,087,682 | — | — |
| 2011-04-13 | $19.42 | $19.42 | 1,461,388 | — | — |
| 2011-04-12 | $19.32 | $19.32 | 884,425 | — | — |
| 2011-04-11 | $19.60 | $19.60 | 858,657 | — | — |
| 2011-04-08 | $19.63 | $19.63 | 572,061 | — | — |
| 2011-04-07 | $20.15 | $20.15 | 601,852 | — | — |
| 2011-04-06 | $20.04 | $20.04 | 588,905 | — | — |
| 2011-04-05 | $20.07 | $20.07 | 1,131,551 | — | — |
| 2011-04-04 | $20.47 | $20.47 | 1,190,505 | — | — |
| 2011-04-01 | $20.41 | $20.41 | 1,018,547 | — | — |
| 2011-03-31 | $19.87 | $19.87 | 723,655 | — | — |
| 2011-03-30 | $19.90 | $19.90 | 1,183,466 | — | — |
| 2011-03-29 | $19.90 | $19.90 | 669,604 | — | — |
| 2011-03-28 | $19.71 | $19.71 | 478,037 | — | — |
| 2011-03-25 | $19.74 | $19.74 | 822,581 | — | — |
| 2011-03-24 | $19.63 | $19.63 | 435,802 | — | — |
| 2011-03-23 | $19.40 | $19.40 | 568,667 | — | — |
| 2011-03-22 | $19.49 | $19.49 | 882,288 | — | — |
| 2011-03-21 | $19.30 | $19.30 | 819,815 | — | — |
| 2011-03-18 | $19.36 | $19.36 | 1,124,009 | — | — |
| 2011-03-17 | $19.13 | $19.13 | 1,107,417 | — | — |
| 2011-03-16 | $18.78 | $18.78 | 994,413 | — | — |
| 2011-03-15 | $18.75 | $18.75 | 722,272 | — | — |
| 2011-03-14 | $18.87 | $18.87 | 665,582 | — | — |
| 2011-03-11 | $19.09 | $19.09 | 1,224,695 | — | — |
| 2011-03-10 | $19.32 | $19.32 | 881,534 | — | — |
| 2011-03-09 | $19.79 | $19.79 | 566,907 | — | — |
| 2011-03-08 | $19.84 | $19.84 | 1,652,955 | — | — |
| 2011-03-07 | $19.78 | $19.78 | 1,350,647 | — | — |
| 2011-03-04 | $20.08 | $20.08 | 1,275,352 | — | — |
| 2011-03-03 | $19.77 | $19.77 | 1,355,297 | — | — |
| 2011-03-02 | $19.05 | $19.05 | 1,306,023 | — | — |
| 2011-03-01 | $18.93 | $18.93 | 927,917 | — | — |
| 2011-02-28 | $19.26 | $19.26 | 971,787 | — | — |
| 2011-02-25 | $19.18 | $19.18 | 1,391,625 | — | — |
| 2011-02-24 | $18.34 | $18.34 | 1,684,631 | — | — |
| 2011-02-23 | $17.80 | $17.80 | 1,206,469 | — | — |
| 2011-02-22 | $17.96 | $17.96 | 1,646,544 | — | — |
| 2011-02-18 | $19.09 | $19.09 | 2,912,846 | — | — |
| 2011-02-17 | $19.32 | $19.32 | 911,702 | — | — |
| 2011-02-16 | $19.40 | $19.40 | 1,868,153 | — | — |
| 2011-02-15 | $19.01 | $19.01 | 989,762 | — | — |
| 2011-02-14 | $18.93 | $18.93 | 1,135,448 | — | — |
| 2011-02-11 | $18.77 | $18.77 | 3,632,981 | — | — |
| 2011-02-10 | $17.97 | $17.97 | 849,858 | — | — |
| 2011-02-09 | $18.19 | $18.19 | 611,279 | — | — |
| 2011-02-08 | $18.47 | $18.47 | 1,284,277 | — | — |
| 2011-02-07 | $17.93 | $17.93 | 616,936 | — | — |
| 2011-02-04 | $17.78 | $17.78 | 689,590 | — | — |
| 2011-02-03 | $17.97 | $17.97 | 574,198 | — | — |
| 2011-02-02 | $17.98 | $17.98 | 303,314 | — | — |
| 2011-02-01 | $18.08 | $18.08 | 663,193 | — | — |
| 2011-01-31 | $18.00 | $18.00 | 572,061 | — | — |
| 2011-01-28 | $17.99 | $17.99 | 949,789 | — | — |
| 2011-01-27 | $18.31 | $18.31 | 551,195 | — | — |
| 2011-01-26 | $18.32 | $18.32 | 671,364 | — | — |
| 2011-01-25 | $18.23 | $18.23 | 585,888 | — | — |
| 2011-01-24 | $18.15 | $18.15 | 754,577 | — | — |
| 2011-01-21 | $18.00 | $18.00 | 831,506 | — | — |
| 2011-01-20 | $18.14 | $18.14 | 1,108,548 | — | — |
| 2011-01-19 | $18.35 | $18.35 | 1,485,648 | — | — |
| 2011-01-18 | $18.98 | $18.98 | 885,305 | — | — |
| 2011-01-14 | $18.75 | $18.75 | 955,949 | — | — |
| 2011-01-13 | $18.47 | $18.47 | 1,049,218 | — | — |
| 2011-01-12 | $18.50 | $18.50 | 1,401,304 | — | — |
| 2011-01-11 | $18.44 | $18.44 | 2,555,607 | — | — |
| 2011-01-10 | $18.77 | $18.77 | 6,123,978 | — | — |
| 2011-01-07 | $17.03 | $17.03 | 1,450,955 | — | — |
| 2011-01-06 | $16.90 | $16.90 | 1,368,873 | — | — |
| 2011-01-05 | $16.79 | $16.79 | 749,046 | — | — |
| 2011-01-04 | $16.75 | $16.75 | 1,938,168 | — | — |
| 2011-01-03 | $16.67 | $16.67 | 1,163,605 | — | — |