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
- 1997-10-20 to 2026-09-01
- 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 | $14.77 | $36.09 | 2,200 | — | — |
| 2011-12-29 | $15.14 | $37.00 | 4,200 | — | — |
| 2011-12-28 | $14.75 | $36.04 | 300 | — | — |
| 2011-12-27 | $14.99 | $36.63 | 2,500 | — | — |
| 2011-12-23 | $14.56 | $35.58 | 2,100 | — | — |
| 2011-12-22 | $14.40 | $35.19 | 3,300 | — | — |
| 2011-12-21 | $14.91 | $36.43 | 600 | — | — |
| 2011-12-20 | $15.30 | $37.39 | 4,400 | — | — |
| 2011-12-19 | $15.52 | $37.92 | 5,800 | — | — |
| 2011-12-16 | $16.06 | $39.24 | 4,500 | — | — |
| 2011-12-15 | $16.10 | $39.34 | 3,500 | — | — |
| 2011-12-14 | $15.90 | $38.85 | 6,200 | — | — |
| 2011-12-13 | $16.40 | $40.07 | 13,800 | — | — |
| 2011-12-12 | $16.00 | $39.10 | 1,600 | — | — |
| 2011-12-09 | $16.03 | $39.17 | 1,700 | — | — |
| 2011-12-08 | $16.09 | $39.32 | 1,200 | — | — |
| 2011-12-07 | $16.02 | $39.15 | 10,300 | — | — |
| 2011-12-06 | $16.15 | $39.46 | 1,700 | — | — |
| 2011-12-05 | $16.60 | $40.56 | 2,300 | — | — |
| 2011-12-02 | $16.05 | $39.22 | 1,700 | — | — |
| 2011-12-01 | $16.00 | $39.10 | 800 | — | — |
| 2011-11-30 | $16.02 | $39.15 | 1,500 | — | — |
| 2011-11-29 | $15.94 | $38.95 | 1,500 | — | — |
| 2011-11-28 | $15.65 | $38.24 | 200 | — | — |
| 2011-11-25 | $15.27 | $37.31 | 0 | — | — |
| 2011-11-23 | $15.27 | $37.31 | 1,300 | — | — |
| 2011-11-22 | $15.95 | $38.97 | 2,400 | — | — |
| 2011-11-21 | $15.89 | $38.83 | 2,500 | — | — |
| 2011-11-18 | $16.35 | $39.95 | 300 | — | — |
| 2011-11-17 | $16.25 | $39.71 | 3,000 | — | — |
| 2011-11-16 | $16.78 | $41.00 | 100 | — | — |
| 2011-11-15 | $16.30 | $39.83 | 2,800 | — | — |
| 2011-11-14 | $16.40 | $40.07 | 7,800 | — | — |
| 2011-11-11 | $16.23 | $39.66 | 2,300 | — | — |
| 2011-11-10 | $16.20 | $39.59 | 9,900 | — | — |
| 2011-11-09 | $15.75 | $38.49 | 500 | — | — |
| 2011-11-08 | $16.13 | $39.41 | 1,100 | — | — |
| 2011-11-07 | $15.44 | $37.73 | 2,900 | — | — |
| 2011-11-04 | $15.59 | $38.09 | 1,400 | — | — |
| 2011-11-03 | $15.98 | $39.05 | 1,200 | — | — |
| 2011-11-02 | $15.50 | $37.87 | 2,500 | — | — |
| 2011-11-01 | $15.20 | $37.14 | 700 | — | — |
| 2011-10-31 | $15.43 | $37.70 | 1,200 | — | — |
| 2011-10-28 | $15.68 | $38.31 | 1,000 | — | — |
| 2011-10-27 | $15.70 | $38.36 | 5,100 | — | — |
| 2011-10-26 | $15.00 | $36.65 | 1,000 | — | — |
| 2011-10-25 | $15.03 | $36.73 | 1,500 | — | — |
| 2011-10-24 | $14.88 | $36.36 | 8,800 | — | — |
| 2011-10-21 | $14.75 | $36.04 | 600 | — | — |
| 2011-10-20 | $14.50 | $35.43 | 800 | — | — |
| 2011-10-19 | $14.91 | $36.43 | 0 | — | — |
| 2011-10-18 | $14.91 | $36.43 | 1,200 | — | — |
| 2011-10-17 | $14.54 | $35.53 | 14,000 | — | — |
| 2011-10-14 | $14.30 | $34.94 | 2,200 | — | — |
| 2011-10-13 | $13.89 | $33.94 | 600 | — | — |
| 2011-10-12 | $13.72 | $33.53 | 2,300 | — | — |
| 2011-10-11 | $13.90 | $33.97 | 6,600 | — | — |
| 2011-10-10 | $13.46 | $32.89 | 600 | — | — |
| 2011-10-07 | $12.66 | $30.94 | 1,500 | — | — |
| 2011-10-06 | $12.99 | $31.74 | 2,200 | — | — |
| 2011-10-05 | $12.42 | $30.35 | 2,600 | — | — |
| 2011-10-04 | $12.55 | $30.67 | 11,400 | — | — |
| 2011-10-03 | $12.29 | $30.03 | 1,900 | — | — |
| 2011-09-30 | $11.97 | $29.25 | 8,900 | — | — |
| 2011-09-29 | $12.18 | $29.76 | 0 | — | — |
| 2011-09-28 | $12.18 | $29.76 | 500 | — | — |
| 2011-09-27 | $12.12 | $29.62 | 1,400 | — | — |
| 2011-09-26 | $11.56 | $28.25 | 1,500 | — | — |
| 2011-09-23 | $11.48 | $28.05 | 9,300 | — | — |
| 2011-09-22 | $11.14 | $27.22 | 6,200 | — | — |
| 2011-09-21 | $11.93 | $29.15 | 1,700 | — | — |
| 2011-09-20 | $12.28 | $30.01 | 16,300 | — | — |
| 2011-09-19 | $12.19 | $29.79 | 15,300 | — | — |
| 2011-09-16 | $13.10 | $32.01 | 3,000 | — | — |
| 2011-09-15 | $13.10 | $32.01 | 5,500 | — | — |
| 2011-09-14 | $13.45 | $32.87 | 2,200 | — | — |
| 2011-09-13 | $13.45 | $32.87 | 2,800 | — | — |
| 2011-09-12 | $13.43 | $32.82 | 15,100 | — | — |
| 2011-09-09 | $14.50 | $35.43 | 400 | — | — |
| 2011-09-08 | $14.23 | $34.77 | 1,700 | — | — |
| 2011-09-07 | $14.35 | $35.06 | 1,300 | — | — |
| 2011-09-06 | $14.30 | $34.94 | 8,400 | — | — |
| 2011-09-02 | $15.74 | $38.46 | 100 | — | — |
| 2011-09-01 | $15.68 | $38.31 | 1,100 | — | — |
| 2011-08-31 | $16.43 | $40.15 | 5,600 | — | — |
| 2011-08-30 | $16.14 | $39.44 | 6,100 | — | — |
| 2011-08-29 | $16.30 | $39.83 | 1,400 | — | — |
| 2011-08-26 | $15.88 | $38.80 | 1,200 | — | — |
| 2011-08-25 | $15.34 | $37.48 | 200 | — | — |
| 2011-08-24 | $16.19 | $39.56 | 2,200 | — | — |
| 2011-08-23 | $15.82 | $38.66 | 4,100 | — | — |
| 2011-08-22 | $15.38 | $37.58 | 4,300 | — | — |
| 2011-08-19 | $14.75 | $36.04 | 1,700 | — | — |
| 2011-08-18 | $15.09 | $36.87 | 1,100 | — | — |
| 2011-08-17 | $15.40 | $37.63 | 4,000 | — | — |
| 2011-08-16 | $15.45 | $37.75 | 4,700 | — | — |
| 2011-08-15 | $15.71 | $38.39 | 4,800 | — | — |
| 2011-08-12 | $16.26 | $39.73 | 13,200 | — | — |
| 2011-08-11 | $15.70 | $38.36 | 1,700 | — | — |
| 2011-08-10 | $16.04 | $39.19 | 4,800 | — | — |
| 2011-08-09 | $15.53 | $37.95 | 9,100 | — | — |
| 2011-08-08 | $14.90 | $36.41 | 15,300 | — | — |
| 2011-08-05 | $16.75 | $40.93 | 4,600 | — | — |
| 2011-08-04 | $16.67 | $40.73 | 7,400 | — | — |
| 2011-08-03 | $17.35 | $42.40 | 27,700 | — | — |
| 2011-08-02 | $17.38 | $42.47 | 1,100 | — | — |
| 2011-08-01 | $17.74 | $43.35 | 1,000 | — | — |
| 2011-07-29 | $18.14 | $44.33 | 1,600 | — | — |
| 2011-07-28 | $18.21 | $44.50 | 5,000 | — | — |
| 2011-07-27 | $17.79 | $43.47 | 1,100 | — | — |
| 2011-07-26 | $17.98 | $43.93 | 200 | — | — |
| 2011-07-25 | $18.04 | $44.08 | 7,600 | — | — |
| 2011-07-22 | $17.76 | $43.40 | 5,100 | — | — |
| 2011-07-21 | $17.88 | $43.69 | 900 | — | — |
| 2011-07-20 | $17.73 | $43.32 | 4,500 | — | — |
| 2011-07-19 | $17.50 | $42.76 | 7,200 | — | — |
| 2011-07-18 | $17.29 | $42.25 | 6,300 | — | — |
| 2011-07-15 | $17.88 | $43.69 | 1,500 | — | — |
| 2011-07-14 | $17.71 | $43.27 | 2,700 | — | — |
| 2011-07-13 | $17.91 | $43.76 | 1,100 | — | — |
| 2011-07-12 | $18.03 | $44.06 | 9,200 | — | — |
| 2011-07-11 | $18.13 | $44.30 | 5,900 | — | — |
| 2011-07-08 | $18.23 | $44.55 | 4,900 | — | — |
| 2011-07-07 | $18.25 | $44.59 | 14,400 | — | — |
| 2011-07-06 | $17.30 | $42.27 | 3,600 | — | — |
| 2011-07-05 | $17.40 | $42.52 | 6,800 | — | — |
| 2011-07-01 | $17.25 | $42.15 | 9,300 | — | — |
| 2011-06-30 | $17.05 | $41.66 | 11,800 | — | — |
| 2011-06-29 | $16.99 | $41.52 | 8,700 | — | — |
| 2011-06-28 | $16.70 | $40.81 | 4,900 | — | — |
| 2011-06-27 | $16.44 | $40.17 | 5,900 | — | — |
| 2011-06-24 | $16.32 | $39.88 | 1,000 | — | — |
| 2011-06-23 | $16.50 | $40.32 | 5,200 | — | — |
| 2011-06-22 | $16.20 | $39.59 | 2,800 | — | — |
| 2011-06-21 | $16.42 | $40.12 | 3,000 | — | — |
| 2011-06-20 | $16.06 | $39.24 | 3,200 | — | — |
| 2011-06-17 | $16.25 | $39.71 | 9,300 | — | — |
| 2011-06-16 | $16.54 | $40.42 | 10,000 | — | — |
| 2011-06-15 | $17.04 | $41.64 | 5,400 | — | — |
| 2011-06-14 | $17.10 | $41.78 | 3,500 | — | — |
| 2011-06-13 | $16.47 | $40.24 | 6,000 | — | — |
| 2011-06-10 | $17.00 | $41.54 | 7,100 | — | — |
| 2011-06-09 | $17.15 | $41.91 | 9,600 | — | — |
| 2011-06-08 | $17.35 | $42.40 | 4,300 | — | — |
| 2011-06-07 | $17.35 | $42.40 | 4,500 | — | — |
| 2011-06-06 | $17.21 | $42.05 | 15,700 | — | — |
| 2011-06-03 | $18.14 | $44.33 | 3,400 | — | — |
| 2011-06-02 | $18.13 | $44.30 | 4,400 | — | — |
| 2011-06-01 | $18.36 | $44.86 | 26,700 | — | — |
| 2011-05-31 | $18.60 | $45.45 | 19,000 | — | — |
| 2011-05-27 | $18.10 | $44.23 | 7,600 | — | — |
| 2011-05-26 | $17.92 | $43.79 | 20,700 | — | — |
| 2011-05-25 | $17.77 | $41.69 | 10,700 | — | — |
| 2011-05-24 | $17.53 | $41.12 | 4,800 | — | — |
| 2011-05-23 | $17.57 | $41.22 | 8,100 | — | — |
| 2011-05-20 | $17.65 | $41.41 | 7,900 | — | — |
| 2011-05-19 | $17.32 | $40.63 | 5,900 | — | — |
| 2011-05-18 | $17.80 | $41.76 | 5,100 | — | — |
| 2011-05-17 | $17.41 | $40.84 | 8,900 | — | — |
| 2011-05-16 | $16.53 | $38.78 | 15,500 | — | — |
| 2011-05-13 | $17.30 | $40.58 | 3,700 | — | — |
| 2011-05-12 | $17.14 | $40.21 | 5,500 | — | — |
| 2011-05-11 | $17.34 | $40.68 | 11,100 | — | — |
| 2011-05-10 | $17.74 | $41.62 | 5,700 | — | — |
| 2011-05-09 | $17.70 | $41.52 | 21,700 | — | — |
| 2011-05-06 | $18.20 | $42.70 | 6,200 | — | — |
| 2011-05-05 | $18.26 | $42.84 | 6,600 | — | — |
| 2011-05-04 | $19.09 | $44.78 | 1,700 | — | — |
| 2011-05-03 | $19.16 | $44.95 | 4,900 | — | — |
| 2011-05-02 | $19.80 | $46.45 | 7,200 | — | — |
| 2011-04-29 | $19.85 | $46.57 | 2,700 | — | — |
| 2011-04-28 | $19.88 | $46.64 | 2,400 | — | — |
| 2011-04-27 | $19.95 | $46.80 | 7,900 | — | — |
| 2011-04-26 | $19.95 | $46.80 | 11,400 | — | — |
| 2011-04-25 | $19.67 | $46.14 | 11,200 | — | — |
| 2011-04-21 | $19.55 | $45.86 | 4,700 | — | — |
| 2011-04-20 | $19.60 | $45.98 | 12,900 | — | — |
| 2011-04-19 | $19.44 | $45.60 | 5,400 | — | — |
| 2011-04-18 | $19.36 | $45.42 | 11,400 | — | — |
| 2011-04-15 | $19.55 | $45.86 | 1,600 | — | — |
| 2011-04-14 | $19.51 | $45.77 | 1,700 | — | — |
| 2011-04-13 | $19.74 | $46.31 | 4,500 | — | — |
| 2011-04-12 | $19.70 | $46.21 | 5,300 | — | — |
| 2011-04-11 | $19.69 | $46.19 | 22,000 | — | — |
| 2011-04-08 | $19.50 | $45.75 | 4,600 | — | — |
| 2011-04-07 | $19.91 | $46.71 | 2,200 | — | — |
| 2011-04-06 | $19.60 | $45.98 | 5,100 | — | — |
| 2011-04-05 | $19.31 | $45.30 | 1,100 | — | — |
| 2011-04-04 | $19.43 | $45.58 | 16,200 | — | — |
| 2011-04-01 | $18.98 | $44.53 | 4,400 | — | — |
| 2011-03-31 | $19.09 | $44.78 | 3,700 | — | — |
| 2011-03-30 | $19.15 | $44.92 | 4,900 | — | — |
| 2011-03-29 | $18.76 | $44.01 | 7,000 | — | — |
| 2011-03-28 | $18.79 | $44.08 | 14,200 | — | — |
| 2011-03-25 | $18.99 | $44.55 | 3,300 | — | — |
| 2011-03-24 | $19.00 | $44.57 | 17,700 | — | — |
| 2011-03-23 | $18.96 | $44.48 | 8,100 | — | — |
| 2011-03-22 | $18.60 | $43.63 | 6,400 | — | — |
| 2011-03-21 | $18.00 | $42.23 | 12,300 | — | — |
| 2011-03-18 | $17.50 | $41.05 | 3,000 | — | — |
| 2011-03-17 | $17.14 | $40.21 | 5,400 | — | — |
| 2011-03-16 | $17.13 | $40.19 | 2,900 | — | — |
| 2011-03-15 | $16.98 | $39.83 | 14,500 | — | — |
| 2011-03-14 | $17.10 | $40.11 | 20,700 | — | — |
| 2011-03-11 | $17.20 | $40.35 | 15,400 | — | — |
| 2011-03-10 | $16.88 | $39.60 | 20,500 | — | — |
| 2011-03-09 | $17.01 | $39.90 | 28,600 | — | — |
| 2011-03-08 | $17.61 | $41.31 | 2,800 | — | — |
| 2011-03-07 | $17.72 | $41.57 | 9,000 | — | — |
| 2011-03-04 | $18.51 | $43.42 | 2,300 | — | — |
| 2011-03-03 | $18.51 | $43.42 | 4,800 | — | — |
| 2011-03-02 | $18.43 | $43.23 | 1,900 | — | — |
| 2011-03-01 | $18.50 | $43.40 | 5,000 | — | — |
| 2011-02-28 | $18.90 | $44.34 | 3,100 | — | — |
| 2011-02-25 | $18.79 | $44.08 | 6,400 | — | — |
| 2011-02-24 | $18.60 | $43.63 | 8,800 | — | — |
| 2011-02-23 | $18.50 | $43.40 | 13,200 | — | — |
| 2011-02-22 | $19.14 | $44.90 | 55,700 | — | — |
| 2011-02-18 | $20.10 | $47.15 | 7,200 | — | — |
| 2011-02-17 | $20.39 | $47.83 | 5,000 | — | — |
| 2011-02-16 | $20.22 | $47.43 | 18,700 | — | — |
| 2011-02-15 | $20.07 | $47.08 | 15,400 | — | — |
| 2011-02-14 | $19.88 | $46.64 | 14,100 | — | — |
| 2011-02-11 | $19.40 | $45.51 | 5,100 | — | — |
| 2011-02-10 | $19.29 | $45.25 | 16,900 | — | — |
| 2011-02-09 | $20.37 | $47.79 | 5,700 | — | — |
| 2011-02-08 | $20.49 | $48.07 | 8,500 | — | — |
| 2011-02-07 | $20.23 | $47.46 | 30,100 | — | — |
| 2011-02-04 | $18.65 | $43.75 | 6,800 | — | — |
| 2011-02-03 | $18.88 | $44.29 | 19,100 | — | — |
| 2011-02-02 | $18.25 | $42.81 | 14,700 | — | — |
| 2011-02-01 | $17.76 | $41.66 | 18,500 | — | — |
| 2011-01-31 | $18.20 | $42.70 | 57,500 | — | — |
| 2011-01-28 | $19.25 | $45.16 | 8,300 | — | — |
| 2011-01-27 | $19.88 | $46.64 | 4,700 | — | — |
| 2011-01-26 | $20.20 | $47.39 | 7,300 | — | — |
| 2011-01-25 | $19.77 | $46.38 | 6,300 | — | — |
| 2011-01-24 | $20.16 | $47.29 | 12,100 | — | — |
| 2011-01-21 | $19.86 | $46.59 | 5,300 | — | — |
| 2011-01-20 | $19.99 | $46.89 | 6,900 | — | — |
| 2011-01-19 | $20.06 | $47.06 | 6,800 | — | — |
| 2011-01-18 | $20.33 | $47.69 | 19,500 | — | — |
| 2011-01-14 | $19.68 | $46.17 | 4,900 | — | — |
| 2011-01-13 | $19.53 | $45.82 | 7,700 | — | — |
| 2011-01-12 | $19.75 | $46.33 | 10,200 | — | — |
| 2011-01-11 | $20.11 | $47.18 | 15,300 | — | — |
| 2011-01-10 | $19.95 | $46.80 | 5,900 | — | — |
| 2011-01-07 | $19.97 | $46.85 | 7,000 | — | — |
| 2011-01-06 | $20.06 | $47.06 | 28,100 | — | — |
| 2011-01-05 | $19.82 | $46.50 | 23,500 | — | — |
| 2011-01-04 | $19.90 | $46.68 | 19,700 | — | — |
| 2011-01-03 | $19.70 | $46.21 | 32,600 | — | — |