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
- 1995-06-27 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 | $16.41 | $20.03 | 14,600 | — | — |
| 2011-12-29 | $16.51 | $20.16 | 20,600 | — | — |
| 2011-12-28 | $16.46 | $20.10 | 20,700 | — | — |
| 2011-12-27 | $16.97 | $20.72 | 11,700 | — | — |
| 2011-12-23 | $16.76 | $20.46 | 8,900 | — | — |
| 2011-12-22 | $16.75 | $20.45 | 18,000 | — | — |
| 2011-12-21 | $16.91 | $20.65 | 28,800 | — | — |
| 2011-12-20 | $16.93 | $20.67 | 44,200 | — | — |
| 2011-12-19 | $15.92 | $19.44 | 44,400 | — | — |
| 2011-12-16 | $16.17 | $19.74 | 75,800 | — | — |
| 2011-12-15 | $15.63 | $19.08 | 66,700 | — | — |
| 2011-12-14 | $15.46 | $18.87 | 28,300 | — | — |
| 2011-12-13 | $15.59 | $19.03 | 35,900 | — | — |
| 2011-12-12 | $16.05 | $19.60 | 21,700 | — | — |
| 2011-12-09 | $16.04 | $19.58 | 23,300 | — | — |
| 2011-12-08 | $15.33 | $18.72 | 47,500 | — | — |
| 2011-12-07 | $15.74 | $19.22 | 25,300 | — | — |
| 2011-12-06 | $15.54 | $18.97 | 24,500 | — | — |
| 2011-12-05 | $15.41 | $18.81 | 45,600 | — | — |
| 2011-12-02 | $14.81 | $18.08 | 16,500 | — | — |
| 2011-12-01 | $14.47 | $17.67 | 42,200 | — | — |
| 2011-11-30 | $14.70 | $17.95 | 84,900 | — | — |
| 2011-11-29 | $13.28 | $16.21 | 40,300 | — | — |
| 2011-11-28 | $13.10 | $15.99 | 30,300 | — | — |
| 2011-11-25 | $12.77 | $15.59 | 8,700 | — | — |
| 2011-11-23 | $13.13 | $16.03 | 19,100 | — | — |
| 2011-11-22 | $13.70 | $16.73 | 26,200 | — | — |
| 2011-11-21 | $13.81 | $16.86 | 17,900 | — | — |
| 2011-11-18 | $14.12 | $17.24 | 40,400 | — | — |
| 2011-11-17 | $14.11 | $17.23 | 36,900 | — | — |
| 2011-11-16 | $14.11 | $17.23 | 14,700 | — | — |
| 2011-11-15 | $14.46 | $17.65 | 54,100 | — | — |
| 2011-11-14 | $14.30 | $17.46 | 20,600 | — | — |
| 2011-11-11 | $14.45 | $17.64 | 24,400 | — | — |
| 2011-11-10 | $14.18 | $17.31 | 32,000 | — | — |
| 2011-11-09 | $13.90 | $16.97 | 41,000 | — | — |
| 2011-11-08 | $14.31 | $17.47 | 42,300 | — | — |
| 2011-11-07 | $14.27 | $17.42 | 26,700 | — | — |
| 2011-11-04 | $14.63 | $17.86 | 22,500 | — | — |
| 2011-11-03 | $14.89 | $18.18 | 32,400 | — | — |
| 2011-11-02 | $14.23 | $17.37 | 48,500 | — | — |
| 2011-11-01 | $14.05 | $17.15 | 86,900 | — | — |
| 2011-10-31 | $15.13 | $18.47 | 24,300 | — | — |
| 2011-10-28 | $15.53 | $18.96 | 33,000 | — | — |
| 2011-10-27 | $15.69 | $19.16 | 68,000 | — | — |
| 2011-10-26 | $14.58 | $17.80 | 27,300 | — | — |
| 2011-10-25 | $14.16 | $17.29 | 27,200 | — | — |
| 2011-10-24 | $14.60 | $17.82 | 85,900 | — | — |
| 2011-10-21 | $14.11 | $17.23 | 43,100 | — | — |
| 2011-10-20 | $13.46 | $16.43 | 46,200 | — | — |
| 2011-10-19 | $13.11 | $16.01 | 20,300 | — | — |
| 2011-10-18 | $13.29 | $16.23 | 33,000 | — | — |
| 2011-10-17 | $13.12 | $16.02 | 36,200 | — | — |
| 2011-10-14 | $13.95 | $17.03 | 20,600 | — | — |
| 2011-10-13 | $13.57 | $16.57 | 22,900 | — | — |
| 2011-10-12 | $13.60 | $16.60 | 35,700 | — | — |
| 2011-10-11 | $13.15 | $16.05 | 41,100 | — | — |
| 2011-10-10 | $13.18 | $16.09 | 27,700 | — | — |
| 2011-10-07 | $12.65 | $15.44 | 33,400 | — | — |
| 2011-10-06 | $13.37 | $16.32 | 25,000 | — | — |
| 2011-10-05 | $13.25 | $16.18 | 36,300 | — | — |
| 2011-10-04 | $12.66 | $15.46 | 83,100 | — | — |
| 2011-10-03 | $11.64 | $14.21 | 45,800 | — | — |
| 2011-09-30 | $12.72 | $15.53 | 47,000 | — | — |
| 2011-09-29 | $12.77 | $15.59 | 26,700 | — | — |
| 2011-09-28 | $12.81 | $15.64 | 46,600 | — | — |
| 2011-09-27 | $13.09 | $15.98 | 59,600 | — | — |
| 2011-09-26 | $12.68 | $15.48 | 51,600 | — | — |
| 2011-09-23 | $12.08 | $14.75 | 32,400 | — | — |
| 2011-09-22 | $11.90 | $14.53 | 40,300 | — | — |
| 2011-09-21 | $12.53 | $15.30 | 43,700 | — | — |
| 2011-09-20 | $12.75 | $15.57 | 37,700 | — | — |
| 2011-09-19 | $13.10 | $15.99 | 58,700 | — | — |
| 2011-09-16 | $12.90 | $15.75 | 114,500 | — | — |
| 2011-09-15 | $13.20 | $16.12 | 64,300 | — | — |
| 2011-09-14 | $12.90 | $15.75 | 65,300 | — | — |
| 2011-09-13 | $13.01 | $15.88 | 98,100 | — | — |
| 2011-09-12 | $13.10 | $15.99 | 80,800 | — | — |
| 2011-09-09 | $12.77 | $15.59 | 46,200 | — | — |
| 2011-09-08 | $12.79 | $15.62 | 69,400 | — | — |
| 2011-09-07 | $13.01 | $15.88 | 68,900 | — | — |
| 2011-09-06 | $12.62 | $15.41 | 53,800 | — | — |
| 2011-09-02 | $12.55 | $15.32 | 44,900 | — | — |
| 2011-09-01 | $13.03 | $15.91 | 61,600 | — | — |
| 2011-08-31 | $13.50 | $16.48 | 75,000 | — | — |
| 2011-08-30 | $13.71 | $16.74 | 75,800 | — | — |
| 2011-08-29 | $13.91 | $16.98 | 45,400 | — | — |
| 2011-08-26 | $13.28 | $16.21 | 64,700 | — | — |
| 2011-08-25 | $13.42 | $16.38 | 84,500 | — | — |
| 2011-08-24 | $13.96 | $17.04 | 84,400 | — | — |
| 2011-08-23 | $13.62 | $16.63 | 97,300 | — | — |
| 2011-08-22 | $12.99 | $15.86 | 37,000 | — | — |
| 2011-08-19 | $12.81 | $15.64 | 64,700 | — | — |
| 2011-08-18 | $13.13 | $16.03 | 54,800 | — | — |
| 2011-08-17 | $13.82 | $16.87 | 77,600 | — | — |
| 2011-08-16 | $14.00 | $17.09 | 44,800 | — | — |
| 2011-08-15 | $14.05 | $17.15 | 30,300 | — | — |
| 2011-08-12 | $13.69 | $16.71 | 28,200 | — | — |
| 2011-08-11 | $13.68 | $16.70 | 46,200 | — | — |
| 2011-08-10 | $12.96 | $15.82 | 95,200 | — | — |
| 2011-08-09 | $14.23 | $17.37 | 98,100 | — | — |
| 2011-08-08 | $13.45 | $16.42 | 74,400 | — | — |
| 2011-08-05 | $14.65 | $17.89 | 75,700 | — | — |
| 2011-08-04 | $14.82 | $18.09 | 96,000 | — | — |
| 2011-08-03 | $16.44 | $20.07 | 49,100 | — | — |
| 2011-08-02 | $16.23 | $19.82 | 68,800 | — | — |
| 2011-08-01 | $16.50 | $20.14 | 60,000 | — | — |
| 2011-07-29 | $16.29 | $19.89 | 48,600 | — | — |
| 2011-07-28 | $16.40 | $20.02 | 130,800 | — | — |
| 2011-07-27 | $16.19 | $19.77 | 90,300 | — | — |
| 2011-07-26 | $16.50 | $20.14 | 60,500 | — | — |
| 2011-07-25 | $16.49 | $20.13 | 51,300 | — | — |
| 2011-07-22 | $16.50 | $20.14 | 57,700 | — | — |
| 2011-07-21 | $17.01 | $20.77 | 37,400 | — | — |
| 2011-07-20 | $16.36 | $19.97 | 17,900 | — | — |
| 2011-07-19 | $16.47 | $20.11 | 48,800 | — | — |
| 2011-07-18 | $16.05 | $19.60 | 36,000 | — | — |
| 2011-07-15 | $16.15 | $19.72 | 61,800 | — | — |
| 2011-07-14 | $16.01 | $19.55 | 41,000 | — | — |
| 2011-07-13 | $16.03 | $19.57 | 30,500 | — | — |
| 2011-07-12 | $15.85 | $19.35 | 50,700 | — | — |
| 2011-07-11 | $15.63 | $19.08 | 68,800 | — | — |
| 2011-07-08 | $15.65 | $19.11 | 47,600 | — | — |
| 2011-07-07 | $15.53 | $18.96 | 59,200 | — | — |
| 2011-07-06 | $14.96 | $18.26 | 37,600 | — | — |
| 2011-07-05 | $14.97 | $18.28 | 62,900 | — | — |
| 2011-07-01 | $14.98 | $18.29 | 44,700 | — | — |
| 2011-06-30 | $14.94 | $18.24 | 39,000 | — | — |
| 2011-06-29 | $14.91 | $18.20 | 45,500 | — | — |
| 2011-06-28 | $14.91 | $18.20 | 111,900 | — | — |
| 2011-06-27 | $14.87 | $18.15 | 85,300 | — | — |
| 2011-06-24 | $14.89 | $18.18 | 221,000 | — | — |
| 2011-06-23 | $14.64 | $17.87 | 68,500 | — | — |
| 2011-06-22 | $14.33 | $17.50 | 68,600 | — | — |
| 2011-06-21 | $14.60 | $17.82 | 62,900 | — | — |
| 2011-06-20 | $14.28 | $17.43 | 112,600 | — | — |
| 2011-06-17 | $13.90 | $16.97 | 164,000 | — | — |
| 2011-06-16 | $13.69 | $16.71 | 70,700 | — | — |
| 2011-06-15 | $13.11 | $16.01 | 83,400 | — | — |
| 2011-06-14 | $13.45 | $16.42 | 40,800 | — | — |
| 2011-06-13 | $13.01 | $15.88 | 36,900 | — | — |
| 2011-06-10 | $12.86 | $15.70 | 49,000 | — | — |
| 2011-06-09 | $13.17 | $16.08 | 43,900 | — | — |
| 2011-06-08 | $12.95 | $15.81 | 53,800 | — | — |
| 2011-06-07 | $13.05 | $15.93 | 78,100 | — | — |
| 2011-06-06 | $13.11 | $16.01 | 86,600 | — | — |
| 2011-06-03 | $13.39 | $16.35 | 61,700 | — | — |
| 2011-06-02 | $13.76 | $16.80 | 44,200 | — | — |
| 2011-06-01 | $13.90 | $16.97 | 143,000 | — | — |
| 2011-05-31 | $14.42 | $17.61 | 247,700 | — | — |
| 2011-05-27 | $14.42 | $17.61 | 70,000 | — | — |
| 2011-05-26 | $14.12 | $17.24 | 46,200 | — | — |
| 2011-05-25 | $14.01 | $17.10 | 55,600 | — | — |
| 2011-05-24 | $13.76 | $16.80 | 65,400 | — | — |
| 2011-05-23 | $14.00 | $17.09 | 44,300 | — | — |
| 2011-05-20 | $14.32 | $17.48 | 61,400 | — | — |
| 2011-05-19 | $14.69 | $17.93 | 36,500 | — | — |
| 2011-05-18 | $14.75 | $18.01 | 33,600 | — | — |
| 2011-05-17 | $14.76 | $18.02 | 75,200 | — | — |
| 2011-05-16 | $14.41 | $17.59 | 81,500 | — | — |
| 2011-05-13 | $14.49 | $17.69 | 65,800 | — | — |
| 2011-05-12 | $14.77 | $18.03 | 126,000 | — | — |
| 2011-05-11 | $15.18 | $18.53 | 225,200 | — | — |
| 2011-05-10 | $13.10 | $15.99 | 32,000 | — | — |
| 2011-05-09 | $12.72 | $15.53 | 33,000 | — | — |
| 2011-05-06 | $12.43 | $15.18 | 39,700 | — | — |
| 2011-05-05 | $12.37 | $15.10 | 44,600 | — | — |
| 2011-05-04 | $12.56 | $15.33 | 37,000 | — | — |
| 2011-05-03 | $12.67 | $15.47 | 31,000 | — | — |
| 2011-05-02 | $12.88 | $15.73 | 44,000 | — | — |
| 2011-04-29 | $12.95 | $15.81 | 32,000 | — | — |
| 2011-04-28 | $12.72 | $15.53 | 136,900 | — | — |
| 2011-04-27 | $12.91 | $15.76 | 10,200 | — | — |
| 2011-04-26 | $12.84 | $15.68 | 27,100 | — | — |
| 2011-04-25 | $12.75 | $15.57 | 21,500 | — | — |
| 2011-04-21 | $12.82 | $15.65 | 15,200 | — | — |
| 2011-04-20 | $12.85 | $15.69 | 62,600 | — | — |
| 2011-04-19 | $12.65 | $15.44 | 23,300 | — | — |
| 2011-04-18 | $12.80 | $15.63 | 109,100 | — | — |
| 2011-04-15 | $13.07 | $15.96 | 34,700 | — | — |
| 2011-04-14 | $13.00 | $15.87 | 37,300 | — | — |
| 2011-04-13 | $12.86 | $15.70 | 39,700 | — | — |
| 2011-04-12 | $12.90 | $15.75 | 79,900 | — | — |
| 2011-04-11 | $12.91 | $15.76 | 48,400 | — | — |
| 2011-04-08 | $13.13 | $16.03 | 45,100 | — | — |
| 2011-04-07 | $13.32 | $16.26 | 34,600 | — | — |
| 2011-04-06 | $13.42 | $16.38 | 44,900 | — | — |
| 2011-04-05 | $13.27 | $16.20 | 31,400 | — | — |
| 2011-04-04 | $13.29 | $16.23 | 38,500 | — | — |
| 2011-04-01 | $13.50 | $16.48 | 29,200 | — | — |
| 2011-03-31 | $13.52 | $16.51 | 22,600 | — | — |
| 2011-03-30 | $13.62 | $16.63 | 34,900 | — | — |
| 2011-03-29 | $13.54 | $16.53 | 27,900 | — | — |
| 2011-03-28 | $13.45 | $16.42 | 37,300 | — | — |
| 2011-03-25 | $13.52 | $16.51 | 47,100 | — | — |
| 2011-03-24 | $13.31 | $16.25 | 58,200 | — | — |
| 2011-03-23 | $13.11 | $16.01 | 61,100 | — | — |
| 2011-03-22 | $13.01 | $15.88 | 46,200 | — | — |
| 2011-03-21 | $13.03 | $15.91 | 58,400 | — | — |
| 2011-03-18 | $12.69 | $15.49 | 190,900 | — | — |
| 2011-03-17 | $12.63 | $15.42 | 109,900 | — | — |
| 2011-03-16 | $12.35 | $15.08 | 156,900 | — | — |
| 2011-03-15 | $12.25 | $14.96 | 94,700 | — | — |
| 2011-03-14 | $12.34 | $15.07 | 35,300 | — | — |
| 2011-03-11 | $12.59 | $15.37 | 55,600 | — | — |
| 2011-03-10 | $12.51 | $15.27 | 52,400 | — | — |
| 2011-03-09 | $12.90 | $15.75 | 34,800 | — | — |
| 2011-03-08 | $13.02 | $15.90 | 70,100 | — | — |
| 2011-03-07 | $12.90 | $15.75 | 89,100 | — | — |
| 2011-03-04 | $13.33 | $16.27 | 83,000 | — | — |
| 2011-03-03 | $13.63 | $16.64 | 49,000 | — | — |
| 2011-03-02 | $13.53 | $16.52 | 105,200 | — | — |
| 2011-03-01 | $13.44 | $16.41 | 73,000 | — | — |
| 2011-02-28 | $13.66 | $16.68 | 86,100 | — | — |
| 2011-02-25 | $14.06 | $17.17 | 22,700 | — | — |
| 2011-02-24 | $14.11 | $17.23 | 65,700 | — | — |
| 2011-02-23 | $14.12 | $17.24 | 53,100 | — | — |
| 2011-02-22 | $14.47 | $17.67 | 48,500 | — | — |
| 2011-02-18 | $14.80 | $18.07 | 64,000 | — | — |
| 2011-02-17 | $14.57 | $17.79 | 33,900 | — | — |
| 2011-02-16 | $14.52 | $17.73 | 37,600 | — | — |
| 2011-02-15 | $14.32 | $17.48 | 24,400 | — | — |
| 2011-02-14 | $14.33 | $17.50 | 50,200 | — | — |
| 2011-02-11 | $14.32 | $17.48 | 61,500 | — | — |
| 2011-02-10 | $14.13 | $17.25 | 21,500 | — | — |
| 2011-02-09 | $14.12 | $17.24 | 52,800 | — | — |
| 2011-02-08 | $14.22 | $17.36 | 76,000 | — | — |
| 2011-02-07 | $14.00 | $17.09 | 44,800 | — | — |
| 2011-02-04 | $13.88 | $16.95 | 53,600 | — | — |
| 2011-02-03 | $13.79 | $16.84 | 30,000 | — | — |
| 2011-02-02 | $13.76 | $16.80 | 59,400 | — | — |
| 2011-02-01 | $13.94 | $17.02 | 49,500 | — | — |
| 2011-01-31 | $13.66 | $16.68 | 53,900 | — | — |
| 2011-01-28 | $13.50 | $16.48 | 87,500 | — | — |
| 2011-01-27 | $13.92 | $16.99 | 20,600 | — | — |
| 2011-01-26 | $13.90 | $16.97 | 62,300 | — | — |
| 2011-01-25 | $13.65 | $16.67 | 70,000 | — | — |
| 2011-01-24 | $13.72 | $16.75 | 48,500 | — | — |
| 2011-01-21 | $13.70 | $16.73 | 39,200 | — | — |
| 2011-01-20 | $13.81 | $16.86 | 31,800 | — | — |
| 2011-01-19 | $13.81 | $16.86 | 67,000 | — | — |
| 2011-01-18 | $13.86 | $16.92 | 61,100 | — | — |
| 2011-01-14 | $13.89 | $16.96 | 55,800 | — | — |
| 2011-01-13 | $13.89 | $16.96 | 19,500 | — | — |
| 2011-01-12 | $13.69 | $16.71 | 32,300 | — | — |
| 2011-01-11 | $13.69 | $16.71 | 30,800 | — | — |
| 2011-01-10 | $13.75 | $16.79 | 76,600 | — | — |
| 2011-01-07 | $13.78 | $16.82 | 36,500 | — | — |
| 2011-01-06 | $13.74 | $16.78 | 37,800 | — | — |
| 2011-01-05 | $13.95 | $17.03 | 44,200 | — | — |
| 2011-01-04 | $13.98 | $17.07 | 56,300 | — | — |
| 2011-01-03 | $14.44 | $17.63 | 39,100 | — | — |