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
- 1999-07-14 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 | $15.37 | $24.97 | 9,500 | — | — |
| 2011-12-29 | $15.45 | $25.10 | 5,700 | — | — |
| 2011-12-28 | $15.01 | $24.38 | 6,100 | — | — |
| 2011-12-27 | $15.48 | $25.14 | 8,500 | — | — |
| 2011-12-23 | $15.93 | $25.88 | 4,100 | — | — |
| 2011-12-22 | $15.81 | $25.68 | 3,900 | — | — |
| 2011-12-21 | $15.70 | $25.50 | 9,100 | — | — |
| 2011-12-20 | $15.49 | $25.16 | 26,900 | — | — |
| 2011-12-19 | $14.53 | $23.60 | 11,700 | — | — |
| 2011-12-16 | $14.70 | $23.88 | 37,300 | — | — |
| 2011-12-15 | $14.66 | $23.81 | 15,300 | — | — |
| 2011-12-14 | $14.27 | $23.18 | 6,400 | — | — |
| 2011-12-13 | $14.03 | $22.79 | 11,100 | — | — |
| 2011-12-12 | $14.26 | $23.16 | 11,400 | — | — |
| 2011-12-09 | $14.64 | $23.78 | 12,100 | — | — |
| 2011-12-08 | $13.79 | $22.40 | 14,700 | — | — |
| 2011-12-07 | $14.57 | $23.67 | 14,700 | — | — |
| 2011-12-06 | $14.84 | $24.10 | 11,100 | — | — |
| 2011-12-05 | $14.58 | $23.68 | 17,600 | — | — |
| 2011-12-02 | $14.33 | $23.28 | 7,400 | — | — |
| 2011-12-01 | $14.31 | $23.24 | 12,700 | — | — |
| 2011-11-30 | $14.52 | $23.58 | 35,000 | — | — |
| 2011-11-29 | $13.70 | $22.25 | 11,000 | — | — |
| 2011-11-28 | $13.97 | $22.69 | 17,900 | — | — |
| 2011-11-25 | $13.24 | $21.51 | 8,300 | — | — |
| 2011-11-23 | $13.36 | $21.70 | 36,400 | — | — |
| 2011-11-22 | $13.70 | $22.25 | 7,000 | — | — |
| 2011-11-21 | $13.35 | $21.68 | 6,700 | — | — |
| 2011-11-18 | $13.86 | $22.51 | 14,700 | — | — |
| 2011-11-17 | $13.85 | $22.50 | 9,100 | — | — |
| 2011-11-16 | $13.80 | $22.42 | 6,800 | — | — |
| 2011-11-15 | $14.14 | $22.97 | 8,100 | — | — |
| 2011-11-14 | $13.67 | $22.20 | 14,000 | — | — |
| 2011-11-11 | $14.05 | $22.82 | 39,500 | — | — |
| 2011-11-10 | $13.54 | $21.99 | 8,300 | — | — |
| 2011-11-09 | $13.39 | $21.75 | 23,300 | — | — |
| 2011-11-08 | $14.20 | $23.07 | 7,400 | — | — |
| 2011-11-07 | $13.96 | $22.68 | 5,000 | — | — |
| 2011-11-04 | $14.25 | $23.15 | 4,000 | — | — |
| 2011-11-03 | $14.55 | $23.63 | 18,200 | — | — |
| 2011-11-02 | $14.08 | $22.87 | 10,800 | — | — |
| 2011-11-01 | $13.58 | $22.06 | 21,400 | — | — |
| 2011-10-31 | $14.39 | $23.37 | 17,500 | — | — |
| 2011-10-28 | $15.09 | $24.51 | 14,000 | — | — |
| 2011-10-27 | $15.05 | $24.45 | 64,700 | — | — |
| 2011-10-26 | $14.11 | $22.92 | 24,200 | — | — |
| 2011-10-25 | $13.67 | $22.20 | 18,200 | — | — |
| 2011-10-24 | $14.43 | $23.44 | 20,600 | — | — |
| 2011-10-21 | $13.87 | $22.53 | 32,300 | — | — |
| 2011-10-20 | $13.34 | $21.67 | 17,100 | — | — |
| 2011-10-19 | $13.12 | $21.31 | 10,500 | — | — |
| 2011-10-18 | $13.60 | $22.09 | 22,300 | — | — |
| 2011-10-17 | $13.03 | $21.16 | 17,400 | — | — |
| 2011-10-14 | $13.65 | $22.17 | 18,700 | — | — |
| 2011-10-13 | $13.03 | $21.16 | 7,800 | — | — |
| 2011-10-12 | $12.76 | $20.73 | 20,100 | — | — |
| 2011-10-11 | $12.60 | $20.47 | 15,800 | — | — |
| 2011-10-10 | $12.62 | $20.50 | 22,900 | — | — |
| 2011-10-07 | $12.22 | $19.85 | 15,500 | — | — |
| 2011-10-06 | $12.53 | $20.35 | 13,600 | — | — |
| 2011-10-05 | $12.59 | $20.45 | 23,500 | — | — |
| 2011-10-04 | $12.38 | $20.11 | 46,100 | — | — |
| 2011-10-03 | $11.84 | $19.23 | 44,600 | — | — |
| 2011-09-30 | $12.59 | $20.13 | 19,800 | — | — |
| 2011-09-29 | $13.01 | $20.80 | 9,000 | — | — |
| 2011-09-28 | $12.91 | $20.64 | 14,400 | — | — |
| 2011-09-27 | $13.54 | $21.65 | 20,500 | — | — |
| 2011-09-26 | $12.90 | $20.63 | 4,400 | — | — |
| 2011-09-23 | $12.77 | $20.42 | 13,900 | — | — |
| 2011-09-22 | $12.20 | $19.51 | 28,700 | — | — |
| 2011-09-21 | $11.93 | $19.08 | 17,200 | — | — |
| 2011-09-20 | $12.79 | $20.45 | 10,300 | — | — |
| 2011-09-19 | $13.12 | $20.98 | 10,200 | — | — |
| 2011-09-16 | $13.60 | $21.75 | 25,900 | — | — |
| 2011-09-15 | $13.44 | $21.49 | 14,400 | — | — |
| 2011-09-14 | $13.75 | $21.99 | 22,800 | — | — |
| 2011-09-13 | $12.75 | $20.39 | 8,000 | — | — |
| 2011-09-12 | $12.59 | $20.13 | 6,900 | — | — |
| 2011-09-09 | $12.32 | $19.70 | 20,000 | — | — |
| 2011-09-08 | $12.78 | $20.44 | 10,700 | — | — |
| 2011-09-07 | $13.34 | $21.33 | 19,700 | — | — |
| 2011-09-06 | $13.10 | $20.95 | 17,000 | — | — |
| 2011-09-02 | $12.35 | $19.75 | 33,500 | — | — |
| 2011-09-01 | $13.01 | $20.80 | 19,200 | — | — |
| 2011-08-31 | $13.38 | $21.40 | 21,800 | — | — |
| 2011-08-30 | $14.00 | $22.39 | 7,900 | — | — |
| 2011-08-29 | $14.28 | $22.84 | 13,000 | — | — |
| 2011-08-26 | $13.49 | $21.57 | 6,500 | — | — |
| 2011-08-25 | $13.40 | $21.43 | 9,300 | — | — |
| 2011-08-24 | $13.91 | $22.24 | 10,800 | — | — |
| 2011-08-23 | $13.20 | $21.11 | 55,500 | — | — |
| 2011-08-22 | $12.79 | $20.45 | 11,200 | — | — |
| 2011-08-19 | $12.77 | $20.42 | 11,300 | — | — |
| 2011-08-18 | $12.89 | $20.61 | 29,400 | — | — |
| 2011-08-17 | $13.40 | $21.43 | 9,300 | — | — |
| 2011-08-16 | $13.15 | $21.03 | 23,100 | — | — |
| 2011-08-15 | $13.40 | $21.43 | 29,000 | — | — |
| 2011-08-12 | $13.27 | $21.22 | 7,700 | — | — |
| 2011-08-11 | $13.83 | $22.12 | 41,500 | — | — |
| 2011-08-10 | $13.58 | $21.72 | 15,800 | — | — |
| 2011-08-09 | $14.52 | $23.22 | 53,000 | — | — |
| 2011-08-08 | $12.99 | $20.77 | 32,400 | — | — |
| 2011-08-05 | $14.05 | $22.47 | 9,400 | — | — |
| 2011-08-04 | $14.21 | $22.72 | 20,700 | — | — |
| 2011-08-03 | $14.47 | $23.14 | 5,300 | — | — |
| 2011-08-02 | $14.40 | $23.03 | 35,600 | — | — |
| 2011-08-01 | $14.64 | $23.41 | 14,800 | — | — |
| 2011-07-29 | $14.73 | $23.56 | 10,100 | — | — |
| 2011-07-28 | $14.65 | $23.43 | 10,600 | — | — |
| 2011-07-27 | $14.40 | $23.03 | 36,100 | — | — |
| 2011-07-26 | $14.78 | $23.64 | 8,600 | — | — |
| 2011-07-25 | $14.80 | $23.67 | 7,900 | — | — |
| 2011-07-22 | $15.03 | $24.04 | 14,700 | — | — |
| 2011-07-21 | $15.26 | $24.40 | 16,900 | — | — |
| 2011-07-20 | $14.90 | $23.83 | 20,700 | — | — |
| 2011-07-19 | $14.96 | $23.92 | 28,500 | — | — |
| 2011-07-18 | $14.82 | $23.70 | 6,400 | — | — |
| 2011-07-15 | $14.86 | $23.76 | 13,500 | — | — |
| 2011-07-14 | $14.81 | $23.68 | 4,900 | — | — |
| 2011-07-13 | $14.84 | $23.73 | 7,400 | — | — |
| 2011-07-12 | $14.79 | $23.65 | 11,100 | — | — |
| 2011-07-11 | $14.60 | $23.35 | 34,500 | — | — |
| 2011-07-08 | $14.71 | $23.52 | 5,700 | — | — |
| 2011-07-07 | $14.84 | $23.73 | 29,200 | — | — |
| 2011-07-06 | $14.67 | $23.46 | 15,700 | — | — |
| 2011-07-05 | $14.66 | $23.44 | 17,400 | — | — |
| 2011-07-01 | $14.73 | $23.56 | 11,600 | — | — |
| 2011-06-30 | $14.86 | $23.45 | 24,000 | — | — |
| 2011-06-29 | $14.93 | $23.56 | 22,100 | — | — |
| 2011-06-28 | $15.03 | $23.72 | 11,000 | — | — |
| 2011-06-27 | $14.94 | $23.58 | 9,400 | — | — |
| 2011-06-24 | $14.57 | $22.99 | 78,600 | — | — |
| 2011-06-23 | $14.78 | $23.33 | 12,400 | — | — |
| 2011-06-22 | $14.21 | $22.43 | 8,000 | — | — |
| 2011-06-21 | $14.45 | $22.80 | 28,400 | — | — |
| 2011-06-20 | $14.18 | $22.38 | 21,100 | — | — |
| 2011-06-17 | $14.15 | $22.33 | 27,900 | — | — |
| 2011-06-16 | $14.02 | $22.13 | 15,100 | — | — |
| 2011-06-15 | $13.92 | $21.97 | 14,300 | — | — |
| 2011-06-14 | $14.25 | $22.49 | 18,900 | — | — |
| 2011-06-13 | $13.82 | $21.81 | 14,000 | — | — |
| 2011-06-10 | $13.81 | $21.79 | 14,000 | — | — |
| 2011-06-09 | $13.96 | $22.03 | 9,900 | — | — |
| 2011-06-08 | $14.09 | $22.24 | 14,000 | — | — |
| 2011-06-07 | $14.03 | $22.14 | 7,700 | — | — |
| 2011-06-06 | $13.83 | $21.83 | 14,200 | — | — |
| 2011-06-03 | $13.97 | $22.05 | 15,000 | — | — |
| 2011-06-02 | $14.06 | $22.19 | 3,900 | — | — |
| 2011-06-01 | $13.89 | $21.92 | 12,000 | — | — |
| 2011-05-31 | $14.45 | $22.80 | 9,700 | — | — |
| 2011-05-27 | $14.31 | $22.58 | 3,000 | — | — |
| 2011-05-26 | $14.46 | $22.82 | 6,200 | — | — |
| 2011-05-25 | $14.29 | $22.55 | 7,800 | — | — |
| 2011-05-24 | $13.92 | $21.97 | 15,700 | — | — |
| 2011-05-23 | $14.07 | $22.20 | 7,500 | — | — |
| 2011-05-20 | $14.13 | $22.30 | 12,800 | — | — |
| 2011-05-19 | $14.46 | $22.82 | 6,500 | — | — |
| 2011-05-18 | $14.53 | $22.93 | 7,300 | — | — |
| 2011-05-17 | $14.32 | $22.60 | 12,300 | — | — |
| 2011-05-16 | $13.89 | $21.92 | 21,800 | — | — |
| 2011-05-13 | $14.00 | $22.09 | 7,900 | — | — |
| 2011-05-12 | $14.19 | $22.39 | 2,000 | — | — |
| 2011-05-11 | $14.11 | $22.27 | 7,400 | — | — |
| 2011-05-10 | $14.30 | $22.57 | 5,000 | — | — |
| 2011-05-09 | $14.16 | $22.35 | 8,500 | — | — |
| 2011-05-06 | $14.00 | $22.09 | 6,900 | — | — |
| 2011-05-05 | $14.00 | $22.09 | 14,100 | — | — |
| 2011-05-04 | $14.01 | $22.11 | 10,800 | — | — |
| 2011-05-03 | $14.36 | $22.66 | 5,700 | — | — |
| 2011-05-02 | $14.72 | $23.23 | 7,900 | — | — |
| 2011-04-29 | $14.85 | $23.44 | 15,000 | — | — |
| 2011-04-28 | $14.72 | $23.23 | 7,700 | — | — |
| 2011-04-27 | $14.75 | $23.28 | 7,600 | — | — |
| 2011-04-26 | $14.73 | $23.25 | 15,000 | — | — |
| 2011-04-25 | $14.18 | $22.38 | 4,000 | — | — |
| 2011-04-21 | $14.17 | $22.36 | 7,000 | — | — |
| 2011-04-20 | $14.11 | $22.27 | 9,300 | — | — |
| 2011-04-19 | $14.11 | $22.27 | 10,100 | — | — |
| 2011-04-18 | $14.16 | $22.35 | 6,600 | — | — |
| 2011-04-15 | $14.53 | $22.93 | 15,700 | — | — |
| 2011-04-14 | $14.10 | $22.25 | 7,300 | — | — |
| 2011-04-13 | $14.13 | $22.30 | 15,600 | — | — |
| 2011-04-12 | $14.29 | $22.55 | 7,500 | — | — |
| 2011-04-11 | $14.60 | $23.04 | 12,000 | — | — |
| 2011-04-08 | $15.02 | $23.70 | 4,600 | — | — |
| 2011-04-07 | $15.41 | $24.32 | 8,000 | — | — |
| 2011-04-06 | $15.70 | $24.78 | 41,700 | — | — |
| 2011-04-05 | $15.39 | $24.29 | 3,300 | — | — |
| 2011-04-04 | $15.36 | $24.24 | 7,000 | — | — |
| 2011-04-01 | $15.32 | $23.87 | 12,200 | — | — |
| 2011-03-31 | $15.25 | $23.76 | 22,800 | — | — |
| 2011-03-30 | $15.39 | $23.98 | 8,200 | — | — |
| 2011-03-29 | $15.02 | $23.40 | 8,300 | — | — |
| 2011-03-28 | $14.95 | $23.29 | 13,800 | — | — |
| 2011-03-25 | $15.26 | $23.78 | 11,200 | — | — |
| 2011-03-24 | $14.75 | $22.98 | 50,800 | — | — |
| 2011-03-23 | $14.75 | $22.98 | 9,100 | — | — |
| 2011-03-22 | $14.31 | $22.30 | 9,000 | — | — |
| 2011-03-21 | $14.14 | $22.03 | 7,800 | — | — |
| 2011-03-18 | $13.86 | $21.59 | 43,500 | — | — |
| 2011-03-17 | $13.65 | $21.27 | 12,900 | — | — |
| 2011-03-16 | $13.52 | $21.07 | 13,400 | — | — |
| 2011-03-15 | $13.78 | $21.47 | 14,200 | — | — |
| 2011-03-14 | $14.10 | $21.97 | 8,100 | — | — |
| 2011-03-11 | $14.40 | $22.44 | 11,500 | — | — |
| 2011-03-10 | $14.16 | $22.06 | 12,800 | — | — |
| 2011-03-09 | $14.80 | $23.06 | 3,900 | — | — |
| 2011-03-08 | $14.70 | $22.90 | 7,100 | — | — |
| 2011-03-07 | $14.47 | $22.55 | 10,800 | — | — |
| 2011-03-04 | $14.62 | $22.78 | 4,700 | — | — |
| 2011-03-03 | $14.73 | $22.95 | 9,400 | — | — |
| 2011-03-02 | $14.62 | $22.78 | 6,100 | — | — |
| 2011-03-01 | $14.53 | $22.64 | 12,500 | — | — |
| 2011-02-28 | $14.61 | $22.76 | 18,700 | — | — |
| 2011-02-25 | $15.00 | $23.37 | 8,200 | — | — |
| 2011-02-24 | $14.70 | $22.90 | 13,400 | — | — |
| 2011-02-23 | $14.37 | $22.39 | 7,700 | — | — |
| 2011-02-22 | $14.39 | $22.42 | 13,700 | — | — |
| 2011-02-18 | $14.81 | $23.08 | 12,200 | — | — |
| 2011-02-17 | $14.84 | $23.12 | 18,100 | — | — |
| 2011-02-16 | $14.62 | $22.78 | 3,400 | — | — |
| 2011-02-15 | $14.47 | $22.55 | 5,600 | — | — |
| 2011-02-14 | $14.64 | $22.81 | 2,000 | — | — |
| 2011-02-11 | $14.77 | $23.01 | 5,200 | — | — |
| 2011-02-10 | $14.63 | $22.79 | 8,800 | — | — |
| 2011-02-09 | $14.62 | $22.78 | 14,400 | — | — |
| 2011-02-08 | $14.63 | $22.79 | 7,800 | — | — |
| 2011-02-07 | $14.75 | $22.98 | 6,200 | — | — |
| 2011-02-04 | $14.65 | $22.83 | 9,700 | — | — |
| 2011-02-03 | $14.94 | $23.28 | 2,100 | — | — |
| 2011-02-02 | $15.04 | $23.43 | 3,700 | — | — |
| 2011-02-01 | $15.22 | $23.71 | 6,700 | — | — |
| 2011-01-31 | $14.77 | $23.01 | 21,300 | — | — |
| 2011-01-28 | $14.53 | $22.64 | 23,700 | — | — |
| 2011-01-27 | $15.56 | $24.24 | 6,600 | — | — |
| 2011-01-26 | $15.48 | $24.12 | 11,700 | — | — |
| 2011-01-25 | $15.11 | $23.54 | 12,000 | — | — |
| 2011-01-24 | $15.11 | $23.54 | 4,200 | — | — |
| 2011-01-21 | $15.13 | $23.57 | 17,900 | — | — |
| 2011-01-20 | $15.24 | $23.75 | 8,500 | — | — |
| 2011-01-19 | $15.55 | $24.23 | 12,700 | — | — |
| 2011-01-18 | $15.84 | $24.68 | 7,400 | — | — |
| 2011-01-14 | $15.86 | $24.71 | 9,000 | — | — |
| 2011-01-13 | $15.56 | $24.24 | 3,100 | — | — |
| 2011-01-12 | $15.76 | $24.56 | 15,000 | — | — |
| 2011-01-11 | $15.82 | $24.65 | 8,600 | — | — |
| 2011-01-10 | $15.41 | $24.01 | 5,000 | — | — |
| 2011-01-07 | $15.35 | $23.92 | 11,400 | — | — |
| 2011-01-06 | $15.79 | $24.60 | 20,100 | — | — |
| 2011-01-05 | $15.43 | $24.04 | 17,600 | — | — |
| 2011-01-04 | $15.60 | $24.31 | 9,800 | — | — |
| 2011-01-03 | $15.86 | $24.41 | 32,600 | — | — |