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
- 2005-03-29 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 | $14.11 | $25.58 | 825,400 | — | — |
| 2011-12-29 | $13.95 | $25.29 | 917,000 | — | — |
| 2011-12-28 | $13.92 | $25.24 | 943,400 | — | — |
| 2011-12-27 | $14.27 | $25.87 | 897,200 | — | — |
| 2011-12-23 | $14.53 | $26.34 | 564,900 | — | — |
| 2011-12-22 | $14.63 | $26.53 | 537,000 | — | — |
| 2011-12-21 | $14.43 | $26.16 | 688,500 | — | — |
| 2011-12-20 | $14.69 | $26.63 | 580,600 | — | — |
| 2011-12-19 | $14.47 | $26.24 | 487,700 | — | — |
| 2011-12-16 | $14.78 | $26.80 | 518,200 | — | — |
| 2011-12-15 | $14.50 | $26.29 | 822,700 | — | — |
| 2011-12-14 | $14.74 | $26.72 | 1,104,300 | — | — |
| 2011-12-13 | $15.29 | $27.72 | 492,700 | — | — |
| 2011-12-12 | $15.50 | $28.10 | 536,100 | — | — |
| 2011-12-09 | $15.80 | $28.65 | 335,000 | — | — |
| 2011-12-08 | $16.00 | $28.76 | 515,800 | — | — |
| 2011-12-07 | $16.16 | $29.04 | 435,000 | — | — |
| 2011-12-06 | $16.16 | $29.04 | 525,200 | — | — |
| 2011-12-05 | $16.06 | $28.86 | 599,400 | — | — |
| 2011-12-02 | $16.05 | $28.85 | 486,300 | — | — |
| 2011-12-01 | $15.97 | $28.70 | 544,900 | — | — |
| 2011-11-30 | $15.63 | $28.09 | 1,049,900 | — | — |
| 2011-11-29 | $15.32 | $27.53 | 447,800 | — | — |
| 2011-11-28 | $15.22 | $27.35 | 888,700 | — | — |
| 2011-11-25 | $15.07 | $27.08 | 418,300 | — | — |
| 2011-11-23 | $15.32 | $27.53 | 421,600 | — | — |
| 2011-11-22 | $15.45 | $27.77 | 1,103,600 | — | — |
| 2011-11-21 | $15.73 | $28.27 | 615,800 | — | — |
| 2011-11-18 | $15.90 | $28.58 | 580,700 | — | — |
| 2011-11-17 | $16.00 | $28.76 | 616,900 | — | — |
| 2011-11-16 | $16.26 | $29.22 | 263,800 | — | — |
| 2011-11-15 | $16.30 | $29.29 | 364,300 | — | — |
| 2011-11-14 | $16.29 | $29.28 | 369,800 | — | — |
| 2011-11-11 | $16.10 | $28.94 | 640,500 | — | — |
| 2011-11-10 | $16.25 | $29.20 | 396,900 | — | — |
| 2011-11-09 | $16.29 | $29.03 | 532,800 | — | — |
| 2011-11-08 | $16.71 | $29.77 | 537,500 | — | — |
| 2011-11-07 | $16.47 | $29.35 | 456,100 | — | — |
| 2011-11-04 | $16.25 | $28.95 | 265,000 | — | — |
| 2011-11-03 | $16.16 | $28.79 | 366,600 | — | — |
| 2011-11-02 | $15.91 | $28.35 | 670,400 | — | — |
| 2011-11-01 | $15.90 | $28.33 | 574,900 | — | — |
| 2011-10-31 | $16.22 | $28.90 | 380,100 | — | — |
| 2011-10-28 | $16.38 | $29.19 | 361,600 | — | — |
| 2011-10-27 | $16.15 | $28.78 | 748,200 | — | — |
| 2011-10-26 | $15.95 | $28.42 | 520,000 | — | — |
| 2011-10-25 | $15.71 | $27.99 | 553,900 | — | — |
| 2011-10-24 | $15.44 | $27.51 | 589,500 | — | — |
| 2011-10-21 | $15.30 | $27.26 | 348,300 | — | — |
| 2011-10-20 | $15.20 | $27.08 | 356,900 | — | — |
| 2011-10-19 | $15.21 | $27.10 | 392,200 | — | — |
| 2011-10-18 | $15.40 | $27.44 | 524,400 | — | — |
| 2011-10-17 | $15.35 | $27.35 | 415,600 | — | — |
| 2011-10-14 | $15.49 | $27.60 | 464,000 | — | — |
| 2011-10-13 | $15.25 | $27.17 | 395,300 | — | — |
| 2011-10-12 | $15.40 | $27.19 | 730,100 | — | — |
| 2011-10-11 | $15.30 | $27.01 | 785,000 | — | — |
| 2011-10-10 | $14.90 | $26.31 | 1,057,200 | — | — |
| 2011-10-07 | $14.48 | $25.57 | 407,000 | — | — |
| 2011-10-06 | $14.55 | $25.69 | 378,500 | — | — |
| 2011-10-05 | $14.06 | $24.82 | 636,300 | — | — |
| 2011-10-04 | $13.09 | $23.11 | 1,090,400 | — | — |
| 2011-10-03 | $13.54 | $23.91 | 862,600 | — | — |
| 2011-09-30 | $14.31 | $25.27 | 716,700 | — | — |
| 2011-09-29 | $14.74 | $26.02 | 481,900 | — | — |
| 2011-09-28 | $14.62 | $25.81 | 529,600 | — | — |
| 2011-09-27 | $15.04 | $26.55 | 1,044,600 | — | — |
| 2011-09-26 | $14.87 | $26.25 | 1,238,100 | — | — |
| 2011-09-23 | $15.15 | $26.75 | 773,800 | — | — |
| 2011-09-22 | $15.38 | $27.15 | 1,181,900 | — | — |
| 2011-09-21 | $16.28 | $28.74 | 363,900 | — | — |
| 2011-09-20 | $16.49 | $29.11 | 492,700 | — | — |
| 2011-09-19 | $16.51 | $29.15 | 272,000 | — | — |
| 2011-09-16 | $16.67 | $29.43 | 237,100 | — | — |
| 2011-09-15 | $16.60 | $29.31 | 350,500 | — | — |
| 2011-09-14 | $16.65 | $29.40 | 306,900 | — | — |
| 2011-09-13 | $16.67 | $29.19 | 440,100 | — | — |
| 2011-09-12 | $16.80 | $29.41 | 390,900 | — | — |
| 2011-09-09 | $16.95 | $29.68 | 285,600 | — | — |
| 2011-09-08 | $17.19 | $30.10 | 276,900 | — | — |
| 2011-09-07 | $17.06 | $29.87 | 358,300 | — | — |
| 2011-09-06 | $16.93 | $29.64 | 272,700 | — | — |
| 2011-09-02 | $16.89 | $29.57 | 309,600 | — | — |
| 2011-09-01 | $17.06 | $29.87 | 210,900 | — | — |
| 2011-08-31 | $17.17 | $30.06 | 347,600 | — | — |
| 2011-08-30 | $16.98 | $29.73 | 299,100 | — | — |
| 2011-08-29 | $16.74 | $29.31 | 301,500 | — | — |
| 2011-08-26 | $16.47 | $28.83 | 452,500 | — | — |
| 2011-08-25 | $16.51 | $28.91 | 357,400 | — | — |
| 2011-08-24 | $16.64 | $29.13 | 368,000 | — | — |
| 2011-08-23 | $16.63 | $29.12 | 514,200 | — | — |
| 2011-08-22 | $16.29 | $28.52 | 497,400 | — | — |
| 2011-08-19 | $16.30 | $28.54 | 665,100 | — | — |
| 2011-08-18 | $16.78 | $29.38 | 531,000 | — | — |
| 2011-08-17 | $17.10 | $29.94 | 264,500 | — | — |
| 2011-08-16 | $16.97 | $29.71 | 327,600 | — | — |
| 2011-08-15 | $16.98 | $29.73 | 623,400 | — | — |
| 2011-08-12 | $16.88 | $29.31 | 523,900 | — | — |
| 2011-08-11 | $16.73 | $29.05 | 714,400 | — | — |
| 2011-08-10 | $16.45 | $28.56 | 743,600 | — | — |
| 2011-08-09 | $16.40 | $28.47 | 1,050,400 | — | — |
| 2011-08-08 | $15.83 | $27.48 | 881,300 | — | — |
| 2011-08-05 | $16.76 | $29.10 | 2,029,000 | — | — |
| 2011-08-04 | $17.29 | $30.02 | 842,900 | — | — |
| 2011-08-03 | $18.13 | $31.48 | 551,400 | — | — |
| 2011-08-02 | $18.07 | $31.37 | 363,800 | — | — |
| 2011-08-01 | $18.24 | $31.67 | 232,700 | — | — |
| 2011-07-29 | $18.10 | $31.43 | 323,100 | — | — |
| 2011-07-28 | $18.12 | $31.46 | 251,800 | — | — |
| 2011-07-27 | $18.10 | $31.43 | 431,000 | — | — |
| 2011-07-26 | $18.47 | $32.07 | 352,300 | — | — |
| 2011-07-25 | $18.57 | $32.24 | 340,200 | — | — |
| 2011-07-22 | $18.64 | $32.36 | 339,400 | — | — |
| 2011-07-21 | $18.49 | $32.10 | 400,000 | — | — |
| 2011-07-20 | $18.33 | $31.83 | 304,300 | — | — |
| 2011-07-19 | $18.26 | $31.70 | 404,900 | — | — |
| 2011-07-18 | $18.19 | $31.58 | 482,000 | — | — |
| 2011-07-15 | $18.04 | $31.32 | 464,100 | — | — |
| 2011-07-14 | $18.00 | $31.25 | 345,300 | — | — |
| 2011-07-13 | $18.02 | $31.29 | 782,000 | — | — |
| 2011-07-12 | $18.00 | $31.01 | 857,800 | — | — |
| 2011-07-11 | $18.15 | $31.27 | 354,600 | — | — |
| 2011-07-08 | $18.24 | $31.42 | 360,400 | — | — |
| 2011-07-07 | $18.20 | $31.35 | 503,600 | — | — |
| 2011-07-06 | $18.17 | $31.30 | 285,300 | — | — |
| 2011-07-05 | $18.03 | $31.06 | 421,600 | — | — |
| 2011-07-01 | $17.86 | $30.77 | 245,800 | — | — |
| 2011-06-30 | $17.77 | $30.61 | 241,700 | — | — |
| 2011-06-29 | $17.50 | $30.15 | 381,200 | — | — |
| 2011-06-28 | $17.25 | $29.72 | 629,400 | — | — |
| 2011-06-27 | $17.10 | $29.46 | 494,500 | — | — |
| 2011-06-24 | $17.25 | $29.72 | 246,100 | — | — |
| 2011-06-23 | $17.35 | $29.89 | 405,900 | — | — |
| 2011-06-22 | $17.47 | $30.10 | 483,900 | — | — |
| 2011-06-21 | $17.10 | $29.46 | 775,600 | — | — |
| 2011-06-20 | $17.09 | $29.44 | 448,900 | — | — |
| 2011-06-17 | $17.08 | $29.42 | 642,600 | — | — |
| 2011-06-16 | $17.18 | $29.60 | 562,100 | — | — |
| 2011-06-15 | $17.45 | $30.06 | 361,400 | — | — |
| 2011-06-14 | $17.42 | $30.01 | 450,000 | — | — |
| 2011-06-13 | $17.49 | $29.89 | 452,000 | — | — |
| 2011-06-10 | $17.65 | $30.16 | 305,900 | — | — |
| 2011-06-09 | $17.72 | $30.28 | 451,600 | — | — |
| 2011-06-08 | $17.85 | $30.50 | 247,500 | — | — |
| 2011-06-07 | $17.78 | $30.39 | 549,500 | — | — |
| 2011-06-06 | $18.01 | $30.78 | 279,800 | — | — |
| 2011-06-03 | $18.10 | $30.93 | 289,900 | — | — |
| 2011-06-02 | $18.19 | $31.09 | 395,000 | — | — |
| 2011-06-01 | $18.34 | $31.34 | 286,300 | — | — |
| 2011-05-31 | $18.45 | $31.53 | 375,000 | — | — |
| 2011-05-27 | $18.39 | $31.43 | 412,500 | — | — |
| 2011-05-26 | $18.45 | $31.53 | 249,800 | — | — |
| 2011-05-25 | $18.30 | $31.27 | 343,000 | — | — |
| 2011-05-24 | $17.83 | $30.47 | 410,800 | — | — |
| 2011-05-23 | $17.89 | $30.57 | 325,800 | — | — |
| 2011-05-20 | $17.93 | $30.64 | 424,600 | — | — |
| 2011-05-19 | $17.85 | $30.50 | 322,200 | — | — |
| 2011-05-18 | $17.66 | $30.18 | 539,100 | — | — |
| 2011-05-17 | $17.37 | $29.68 | 626,500 | — | — |
| 2011-05-16 | $17.55 | $29.99 | 450,800 | — | — |
| 2011-05-13 | $17.69 | $30.23 | 555,300 | — | — |
| 2011-05-12 | $18.02 | $30.80 | 456,900 | — | — |
| 2011-05-11 | $18.28 | $31.00 | 498,200 | — | — |
| 2011-05-10 | $18.47 | $31.32 | 321,500 | — | — |
| 2011-05-09 | $18.38 | $31.17 | 561,300 | — | — |
| 2011-05-06 | $18.14 | $30.76 | 741,500 | — | — |
| 2011-05-05 | $18.00 | $30.53 | 812,800 | — | — |
| 2011-05-04 | $18.63 | $31.59 | 475,300 | — | — |
| 2011-05-03 | $18.79 | $31.87 | 421,400 | — | — |
| 2011-05-02 | $19.10 | $32.39 | 234,000 | — | — |
| 2011-04-29 | $19.26 | $32.66 | 288,000 | — | — |
| 2011-04-28 | $19.14 | $32.46 | 251,500 | — | — |
| 2011-04-27 | $19.13 | $32.44 | 247,300 | — | — |
| 2011-04-26 | $18.96 | $32.15 | 355,700 | — | — |
| 2011-04-25 | $19.09 | $32.37 | 242,400 | — | — |
| 2011-04-21 | $19.15 | $32.48 | 281,500 | — | — |
| 2011-04-20 | $18.88 | $32.02 | 433,300 | — | — |
| 2011-04-19 | $18.69 | $31.70 | 345,700 | — | — |
| 2011-04-18 | $18.71 | $31.73 | 333,800 | — | — |
| 2011-04-15 | $18.85 | $31.97 | 171,000 | — | — |
| 2011-04-14 | $18.74 | $31.78 | 241,700 | — | — |
| 2011-04-13 | $18.75 | $31.80 | 206,600 | — | — |
| 2011-04-12 | $18.72 | $31.75 | 397,900 | — | — |
| 2011-04-11 | $19.19 | $32.31 | 275,900 | — | — |
| 2011-04-08 | $19.30 | $32.49 | 361,200 | — | — |
| 2011-04-07 | $19.08 | $32.12 | 238,200 | — | — |
| 2011-04-06 | $19.20 | $32.32 | 291,500 | — | — |
| 2011-04-05 | $19.12 | $32.19 | 279,400 | — | — |
| 2011-04-04 | $18.87 | $31.77 | 231,400 | — | — |
| 2011-04-01 | $18.85 | $31.73 | 193,400 | — | — |
| 2011-03-31 | $18.87 | $31.77 | 275,100 | — | — |
| 2011-03-30 | $18.73 | $31.53 | 261,600 | — | — |
| 2011-03-29 | $18.65 | $31.40 | 340,100 | — | — |
| 2011-03-28 | $18.79 | $31.63 | 429,300 | — | — |
| 2011-03-25 | $18.79 | $31.63 | 252,000 | — | — |
| 2011-03-24 | $18.74 | $31.55 | 360,200 | — | — |
| 2011-03-23 | $18.51 | $31.16 | 321,300 | — | — |
| 2011-03-22 | $18.49 | $31.13 | 410,800 | — | — |
| 2011-03-21 | $18.14 | $30.54 | 444,500 | — | — |
| 2011-03-18 | $17.97 | $30.25 | 281,300 | — | — |
| 2011-03-17 | $17.80 | $29.97 | 445,200 | — | — |
| 2011-03-16 | $17.89 | $30.12 | 464,900 | — | — |
| 2011-03-15 | $18.01 | $30.32 | 699,000 | — | — |
| 2011-03-14 | $18.36 | $30.67 | 315,000 | — | — |
| 2011-03-11 | $18.30 | $30.57 | 758,300 | — | — |
| 2011-03-10 | $18.48 | $30.87 | 480,600 | — | — |
| 2011-03-09 | $18.68 | $31.21 | 393,000 | — | — |
| 2011-03-08 | $18.92 | $31.61 | 377,600 | — | — |
| 2011-03-07 | $18.99 | $31.73 | 347,700 | — | — |
| 2011-03-04 | $18.99 | $31.73 | 223,600 | — | — |
| 2011-03-03 | $18.92 | $31.61 | 244,400 | — | — |
| 2011-03-02 | $18.84 | $31.48 | 289,100 | — | — |
| 2011-03-01 | $18.92 | $31.61 | 342,300 | — | — |
| 2011-02-28 | $18.83 | $31.46 | 359,300 | — | — |
| 2011-02-25 | $18.75 | $31.32 | 292,600 | — | — |
| 2011-02-24 | $18.69 | $31.22 | 348,700 | — | — |
| 2011-02-23 | $18.82 | $31.44 | 567,700 | — | — |
| 2011-02-22 | $18.76 | $31.34 | 518,800 | — | — |
| 2011-02-18 | $19.16 | $32.01 | 301,000 | — | — |
| 2011-02-17 | $19.40 | $32.41 | 277,200 | — | — |
| 2011-02-16 | $19.10 | $31.91 | 280,500 | — | — |
| 2011-02-15 | $18.87 | $31.53 | 328,500 | — | — |
| 2011-02-14 | $18.83 | $31.46 | 339,400 | — | — |
| 2011-02-11 | $18.70 | $31.24 | 183,700 | — | — |
| 2011-02-10 | $18.70 | $31.24 | 267,200 | — | — |
| 2011-02-09 | $18.82 | $31.44 | 266,700 | — | — |
| 2011-02-08 | $19.00 | $31.51 | 310,800 | — | — |
| 2011-02-07 | $18.95 | $31.43 | 320,600 | — | — |
| 2011-02-04 | $18.82 | $31.21 | 306,000 | — | — |
| 2011-02-03 | $18.75 | $31.09 | 330,400 | — | — |
| 2011-02-02 | $18.61 | $30.86 | 294,400 | — | — |
| 2011-02-01 | $18.41 | $30.53 | 306,100 | — | — |
| 2011-01-31 | $18.23 | $30.23 | 419,800 | — | — |
| 2011-01-28 | $18.52 | $30.71 | 447,800 | — | — |
| 2011-01-27 | $18.36 | $30.45 | 485,300 | — | — |
| 2011-01-26 | $18.72 | $31.04 | 397,100 | — | — |
| 2011-01-25 | $18.21 | $30.20 | 371,400 | — | — |
| 2011-01-24 | $18.38 | $30.48 | 342,800 | — | — |
| 2011-01-21 | $18.36 | $30.45 | 284,300 | — | — |
| 2011-01-20 | $18.24 | $30.25 | 476,000 | — | — |
| 2011-01-19 | $18.68 | $30.98 | 293,600 | — | — |
| 2011-01-18 | $18.89 | $31.33 | 211,200 | — | — |
| 2011-01-14 | $18.75 | $31.09 | 489,900 | — | — |
| 2011-01-13 | $18.92 | $31.38 | 271,500 | — | — |
| 2011-01-12 | $19.10 | $31.67 | 342,400 | — | — |
| 2011-01-11 | $19.13 | $31.49 | 535,700 | — | — |
| 2011-01-10 | $18.67 | $30.73 | 255,400 | — | — |
| 2011-01-07 | $18.37 | $30.24 | 298,700 | — | — |
| 2011-01-06 | $18.48 | $30.42 | 365,000 | — | — |
| 2011-01-05 | $18.68 | $30.75 | 367,200 | — | — |
| 2011-01-04 | $18.59 | $30.60 | 815,500 | — | — |
| 2011-01-03 | $19.25 | $31.69 | 227,800 | — | — |