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
- 2002-08-02 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 | $15.26 | $33.83 | 39,750 | — | — |
| 2011-12-29 | $15.30 | $33.92 | 35,950 | — | — |
| 2011-12-28 | $15.00 | $33.25 | 36,500 | — | — |
| 2011-12-27 | $15.50 | $34.36 | 42,350 | — | — |
| 2011-12-23 | $15.46 | $34.27 | 22,700 | — | — |
| 2011-12-22 | $15.32 | $33.96 | 40,300 | — | — |
| 2011-12-21 | $15.10 | $33.48 | 47,700 | — | — |
| 2011-12-20 | $15.10 | $33.48 | 76,600 | — | — |
| 2011-12-19 | $14.96 | $33.17 | 40,600 | — | — |
| 2011-12-16 | $15.30 | $33.61 | 90,700 | — | — |
| 2011-12-15 | $15.44 | $33.92 | 43,550 | — | — |
| 2011-12-14 | $15.36 | $33.74 | 41,550 | — | — |
| 2011-12-13 | $15.14 | $33.26 | 32,650 | — | — |
| 2011-12-12 | $15.50 | $34.05 | 44,700 | — | — |
| 2011-12-09 | $15.80 | $34.71 | 44,000 | — | — |
| 2011-12-08 | $15.26 | $33.52 | 34,650 | — | — |
| 2011-12-07 | $15.82 | $34.75 | 25,700 | — | — |
| 2011-12-06 | $15.78 | $34.66 | 31,500 | — | — |
| 2011-12-05 | $15.62 | $34.31 | 43,700 | — | — |
| 2011-12-02 | $15.40 | $33.83 | 26,750 | — | — |
| 2011-12-01 | $15.16 | $33.30 | 47,700 | — | — |
| 2011-11-30 | $15.00 | $32.95 | 109,300 | — | — |
| 2011-11-29 | $14.58 | $32.03 | 25,900 | — | — |
| 2011-11-28 | $14.64 | $32.16 | 61,650 | — | — |
| 2011-11-25 | $14.54 | $31.94 | 25,500 | — | — |
| 2011-11-23 | $14.50 | $31.85 | 58,500 | — | — |
| 2011-11-22 | $14.90 | $32.73 | 24,150 | — | — |
| 2011-11-21 | $14.96 | $32.86 | 68,250 | — | — |
| 2011-11-18 | $15.48 | $34.00 | 38,400 | — | — |
| 2011-11-17 | $15.60 | $34.27 | 63,200 | — | — |
| 2011-11-16 | $16.28 | $35.76 | 57,750 | — | — |
| 2011-11-15 | $16.80 | $36.90 | 28,200 | — | — |
| 2011-11-14 | $16.72 | $36.42 | 43,000 | — | — |
| 2011-11-11 | $16.88 | $36.77 | 32,500 | — | — |
| 2011-11-10 | $16.50 | $35.94 | 40,700 | — | — |
| 2011-11-09 | $16.14 | $35.16 | 76,350 | — | — |
| 2011-11-08 | $17.44 | $37.99 | 49,200 | — | — |
| 2011-11-07 | $16.92 | $36.86 | 53,700 | — | — |
| 2011-11-04 | $16.54 | $36.03 | 33,900 | — | — |
| 2011-11-03 | $16.42 | $35.77 | 37,750 | — | — |
| 2011-11-02 | $16.16 | $35.20 | 50,450 | — | — |
| 2011-11-01 | $15.68 | $34.16 | 79,550 | — | — |
| 2011-10-31 | $16.48 | $35.90 | 117,200 | — | — |
| 2011-10-28 | $16.00 | $34.85 | 49,800 | — | — |
| 2011-10-27 | $15.98 | $34.81 | 83,850 | — | — |
| 2011-10-26 | $15.30 | $33.33 | 44,000 | — | — |
| 2011-10-25 | $14.78 | $32.20 | 46,250 | — | — |
| 2011-10-24 | $15.38 | $33.50 | 57,200 | — | — |
| 2011-10-21 | $14.78 | $32.20 | 40,450 | — | — |
| 2011-10-20 | $14.58 | $31.76 | 34,200 | — | — |
| 2011-10-19 | $14.56 | $31.72 | 52,750 | — | — |
| 2011-10-18 | $14.96 | $32.28 | 62,350 | — | — |
| 2011-10-17 | $14.46 | $31.20 | 51,500 | — | — |
| 2011-10-14 | $14.52 | $31.33 | 70,000 | — | — |
| 2011-10-13 | $14.38 | $31.03 | 62,900 | — | — |
| 2011-10-12 | $14.90 | $32.15 | 73,850 | — | — |
| 2011-10-11 | $14.06 | $30.34 | 57,400 | — | — |
| 2011-10-10 | $14.00 | $30.21 | 59,000 | — | — |
| 2011-10-07 | $13.78 | $29.74 | 50,650 | — | — |
| 2011-10-06 | $14.06 | $30.34 | 42,150 | — | — |
| 2011-10-05 | $13.86 | $29.91 | 50,600 | — | — |
| 2011-10-04 | $14.02 | $30.25 | 98,500 | — | — |
| 2011-10-03 | $13.30 | $28.70 | 98,650 | — | — |
| 2011-09-30 | $13.72 | $29.61 | 96,000 | — | — |
| 2011-09-29 | $14.38 | $31.03 | 58,050 | — | — |
| 2011-09-28 | $14.30 | $30.86 | 73,300 | — | — |
| 2011-09-27 | $14.82 | $31.98 | 52,100 | — | — |
| 2011-09-26 | $14.82 | $31.98 | 36,050 | — | — |
| 2011-09-23 | $14.64 | $31.59 | 37,400 | — | — |
| 2011-09-22 | $14.46 | $31.20 | 115,600 | — | — |
| 2011-09-21 | $14.76 | $31.85 | 42,700 | — | — |
| 2011-09-20 | $15.02 | $32.41 | 45,400 | — | — |
| 2011-09-19 | $15.40 | $32.93 | 53,800 | — | — |
| 2011-09-16 | $15.26 | $32.63 | 70,700 | — | — |
| 2011-09-15 | $15.42 | $32.97 | 53,050 | — | — |
| 2011-09-14 | $15.78 | $33.74 | 41,350 | — | — |
| 2011-09-13 | $15.52 | $33.19 | 36,750 | — | — |
| 2011-09-12 | $15.32 | $32.76 | 46,700 | — | — |
| 2011-09-09 | $15.00 | $32.07 | 53,600 | — | — |
| 2011-09-08 | $15.16 | $32.42 | 45,200 | — | — |
| 2011-09-07 | $15.58 | $33.31 | 42,100 | — | — |
| 2011-09-06 | $14.98 | $32.03 | 75,800 | — | — |
| 2011-09-02 | $15.20 | $32.50 | 51,200 | — | — |
| 2011-09-01 | $15.68 | $33.53 | 62,000 | — | — |
| 2011-08-31 | $16.18 | $34.60 | 57,900 | — | — |
| 2011-08-30 | $16.56 | $35.41 | 28,750 | — | — |
| 2011-08-29 | $16.62 | $35.54 | 49,600 | — | — |
| 2011-08-26 | $15.86 | $33.91 | 47,550 | — | — |
| 2011-08-25 | $15.60 | $33.36 | 63,950 | — | — |
| 2011-08-24 | $15.60 | $33.36 | 68,350 | — | — |
| 2011-08-23 | $16.00 | $34.21 | 91,500 | — | — |
| 2011-08-22 | $15.00 | $32.07 | 81,300 | — | — |
| 2011-08-19 | $14.76 | $31.56 | 67,950 | — | — |
| 2011-08-18 | $15.36 | $32.84 | 71,200 | — | — |
| 2011-08-17 | $16.32 | $34.90 | 51,000 | — | — |
| 2011-08-16 | $16.04 | $34.00 | 82,200 | — | — |
| 2011-08-15 | $16.04 | $34.00 | 55,500 | — | — |
| 2011-08-12 | $15.76 | $33.41 | 63,200 | — | — |
| 2011-08-11 | $15.18 | $32.18 | 101,400 | — | — |
| 2011-08-10 | $15.00 | $31.79 | 101,300 | — | — |
| 2011-08-09 | $16.98 | $35.99 | 115,000 | — | — |
| 2011-08-08 | $14.72 | $31.20 | 166,650 | — | — |
| 2011-08-05 | $16.84 | $35.69 | 74,550 | — | — |
| 2011-08-04 | $17.14 | $36.33 | 91,800 | — | — |
| 2011-08-03 | $17.88 | $37.90 | 36,750 | — | — |
| 2011-08-02 | $17.72 | $37.56 | 36,700 | — | — |
| 2011-08-01 | $18.08 | $38.32 | 42,950 | — | — |
| 2011-07-29 | $18.00 | $38.15 | 41,600 | — | — |
| 2011-07-28 | $18.10 | $38.37 | 30,500 | — | — |
| 2011-07-27 | $18.06 | $38.28 | 91,050 | — | — |
| 2011-07-26 | $18.48 | $39.17 | 22,650 | — | — |
| 2011-07-25 | $18.70 | $39.64 | 29,450 | — | — |
| 2011-07-22 | $18.94 | $40.15 | 20,000 | — | — |
| 2011-07-21 | $19.02 | $40.32 | 50,650 | — | — |
| 2011-07-20 | $18.80 | $39.85 | 42,400 | — | — |
| 2011-07-19 | $19.10 | $40.19 | 34,800 | — | — |
| 2011-07-18 | $18.72 | $39.39 | 50,600 | — | — |
| 2011-07-15 | $19.06 | $40.10 | 38,950 | — | — |
| 2011-07-14 | $19.00 | $39.98 | 26,600 | — | — |
| 2011-07-13 | $19.34 | $40.69 | 32,400 | — | — |
| 2011-07-12 | $19.18 | $40.36 | 35,400 | — | — |
| 2011-07-11 | $19.08 | $40.15 | 25,650 | — | — |
| 2011-07-08 | $19.08 | $40.15 | 39,400 | — | — |
| 2011-07-07 | $19.38 | $40.78 | 63,850 | — | — |
| 2011-07-06 | $18.70 | $39.35 | 54,750 | — | — |
| 2011-07-05 | $18.60 | $39.14 | 27,500 | — | — |
| 2011-07-01 | $18.68 | $39.30 | 59,900 | — | — |
| 2011-06-30 | $18.48 | $38.88 | 59,000 | — | — |
| 2011-06-29 | $18.70 | $39.35 | 55,150 | — | — |
| 2011-06-28 | $18.60 | $39.14 | 40,300 | — | — |
| 2011-06-27 | $18.82 | $39.60 | 73,200 | — | — |
| 2011-06-24 | $18.60 | $39.14 | 126,850 | — | — |
| 2011-06-23 | $19.00 | $39.98 | 52,400 | — | — |
| 2011-06-22 | $18.76 | $39.47 | 41,750 | — | — |
| 2011-06-21 | $18.90 | $39.77 | 54,600 | — | — |
| 2011-06-20 | $18.84 | $39.64 | 47,400 | — | — |
| 2011-06-17 | $18.92 | $39.81 | 71,950 | — | — |
| 2011-06-16 | $18.90 | $39.77 | 46,550 | — | — |
| 2011-06-15 | $18.92 | $39.51 | 35,150 | — | — |
| 2011-06-14 | $19.32 | $40.35 | 46,050 | — | — |
| 2011-06-13 | $18.82 | $39.31 | 93,400 | — | — |
| 2011-06-10 | $18.88 | $39.43 | 53,650 | — | — |
| 2011-06-09 | $19.28 | $40.27 | 36,800 | — | — |
| 2011-06-08 | $19.22 | $40.14 | 35,950 | — | — |
| 2011-06-07 | $19.38 | $40.48 | 30,500 | — | — |
| 2011-06-06 | $19.32 | $40.35 | 46,200 | — | — |
| 2011-06-03 | $19.30 | $40.31 | 50,000 | — | — |
| 2011-06-02 | $19.42 | $40.56 | 89,700 | — | — |
| 2011-06-01 | $19.52 | $40.77 | 74,000 | — | — |
| 2011-05-31 | $20.12 | $42.02 | 98,400 | — | — |
| 2011-05-27 | $19.96 | $41.69 | 78,400 | — | — |
| 2011-05-26 | $20.28 | $42.36 | 92,600 | — | — |
| 2011-05-25 | $19.72 | $41.19 | 154,500 | — | — |
| 2011-05-24 | $19.64 | $41.02 | 312,050 | — | — |
| 2011-05-23 | $19.80 | $41.35 | 550,000 | — | — |
| 2011-05-20 | $21.20 | $44.28 | 50,000 | — | — |
| 2011-05-19 | $21.66 | $45.24 | 137,800 | — | — |
| 2011-05-18 | $21.70 | $45.32 | 75,750 | — | — |
| 2011-05-17 | $22.16 | $45.99 | 101,650 | — | — |
| 2011-05-16 | $22.02 | $45.70 | 48,950 | — | — |
| 2011-05-13 | $22.30 | $46.28 | 27,000 | — | — |
| 2011-05-12 | $22.44 | $46.57 | 24,300 | — | — |
| 2011-05-11 | $22.30 | $46.28 | 46,050 | — | — |
| 2011-05-10 | $22.68 | $47.07 | 28,400 | — | — |
| 2011-05-09 | $22.42 | $46.53 | 25,500 | — | — |
| 2011-05-06 | $22.34 | $46.36 | 25,000 | — | — |
| 2011-05-05 | $22.18 | $46.03 | 66,550 | — | — |
| 2011-05-04 | $22.50 | $46.69 | 35,950 | — | — |
| 2011-05-03 | $22.60 | $46.90 | 52,500 | — | — |
| 2011-05-02 | $22.58 | $46.86 | 40,500 | — | — |
| 2011-04-29 | $22.72 | $47.15 | 66,000 | — | — |
| 2011-04-28 | $22.98 | $47.69 | 11,000 | — | — |
| 2011-04-27 | $22.92 | $47.57 | 14,500 | — | — |
| 2011-04-26 | $22.86 | $47.44 | 26,500 | — | — |
| 2011-04-25 | $22.72 | $47.15 | 40,450 | — | — |
| 2011-04-21 | $22.82 | $47.36 | 22,300 | — | — |
| 2011-04-20 | $23.08 | $47.90 | 69,350 | — | — |
| 2011-04-19 | $22.72 | $47.15 | 28,100 | — | — |
| 2011-04-18 | $22.78 | $46.99 | 35,950 | — | — |
| 2011-04-15 | $23.10 | $47.65 | 66,700 | — | — |
| 2011-04-14 | $22.90 | $47.23 | 12,250 | — | — |
| 2011-04-13 | $22.80 | $47.03 | 30,900 | — | — |
| 2011-04-12 | $22.66 | $46.74 | 55,600 | — | — |
| 2011-04-11 | $22.44 | $46.28 | 28,750 | — | — |
| 2011-04-08 | $22.98 | $47.40 | 51,850 | — | — |
| 2011-04-07 | $22.84 | $47.11 | 20,950 | — | — |
| 2011-04-06 | $23.18 | $47.81 | 27,350 | — | — |
| 2011-04-05 | $23.12 | $47.69 | 20,750 | — | — |
| 2011-04-04 | $23.12 | $47.69 | 62,000 | — | — |
| 2011-04-01 | $22.68 | $46.78 | 82,950 | — | — |
| 2011-03-31 | $22.62 | $46.66 | 99,250 | — | — |
| 2011-03-30 | $22.80 | $47.03 | 76,250 | — | — |
| 2011-03-29 | $22.66 | $46.74 | 87,600 | — | — |
| 2011-03-28 | $22.50 | $46.41 | 39,450 | — | — |
| 2011-03-25 | $22.60 | $46.61 | 24,350 | — | — |
| 2011-03-24 | $22.72 | $46.86 | 50,750 | — | — |
| 2011-03-23 | $22.46 | $46.33 | 22,900 | — | — |
| 2011-03-22 | $22.30 | $46.00 | 25,400 | — | — |
| 2011-03-21 | $22.44 | $46.28 | 29,950 | — | — |
| 2011-03-18 | $22.36 | $46.12 | 46,900 | — | — |
| 2011-03-17 | $22.18 | $45.75 | 43,300 | — | — |
| 2011-03-16 | $21.96 | $45.01 | 66,300 | — | — |
| 2011-03-15 | $22.02 | $45.13 | 40,000 | — | — |
| 2011-03-14 | $22.30 | $45.70 | 25,550 | — | — |
| 2011-03-11 | $22.50 | $46.11 | 37,350 | — | — |
| 2011-03-10 | $22.34 | $45.78 | 39,400 | — | — |
| 2011-03-09 | $22.80 | $46.73 | 23,450 | — | — |
| 2011-03-08 | $22.80 | $46.73 | 44,750 | — | — |
| 2011-03-07 | $22.38 | $45.87 | 38,300 | — | — |
| 2011-03-04 | $22.76 | $46.65 | 36,550 | — | — |
| 2011-03-03 | $22.94 | $47.01 | 43,700 | — | — |
| 2011-03-02 | $22.72 | $46.56 | 46,350 | — | — |
| 2011-03-01 | $22.70 | $46.52 | 34,550 | — | — |
| 2011-02-28 | $22.78 | $46.69 | 105,550 | — | — |
| 2011-02-25 | $22.90 | $46.93 | 44,100 | — | — |
| 2011-02-24 | $22.68 | $46.48 | 35,200 | — | — |
| 2011-02-23 | $22.26 | $45.62 | 61,950 | — | — |
| 2011-02-22 | $22.72 | $46.56 | 52,650 | — | — |
| 2011-02-18 | $23.30 | $47.75 | 44,950 | — | — |
| 2011-02-17 | $22.98 | $47.10 | 47,500 | — | — |
| 2011-02-16 | $22.80 | $46.73 | 77,150 | — | — |
| 2011-02-15 | $23.04 | $46.93 | 65,800 | — | — |
| 2011-02-14 | $22.98 | $46.81 | 75,500 | — | — |
| 2011-02-11 | $22.82 | $46.48 | 56,500 | — | — |
| 2011-02-10 | $22.22 | $45.26 | 44,300 | — | — |
| 2011-02-09 | $21.86 | $44.53 | 112,400 | — | — |
| 2011-02-08 | $22.60 | $46.04 | 67,150 | — | — |
| 2011-02-07 | $21.98 | $44.77 | 53,100 | — | — |
| 2011-02-04 | $21.60 | $44.00 | 57,900 | — | — |
| 2011-02-03 | $21.98 | $44.77 | 52,250 | — | — |
| 2011-02-02 | $21.98 | $44.77 | 22,400 | — | — |
| 2011-02-01 | $22.04 | $44.89 | 86,850 | — | — |
| 2011-01-31 | $21.08 | $42.94 | 140,050 | — | — |
| 2011-01-28 | $22.10 | $45.02 | 75,300 | — | — |
| 2011-01-27 | $22.80 | $46.44 | 54,600 | — | — |
| 2011-01-26 | $23.60 | $48.07 | 62,000 | — | — |
| 2011-01-25 | $22.94 | $46.73 | 34,200 | — | — |
| 2011-01-24 | $22.78 | $46.40 | 41,250 | — | — |
| 2011-01-21 | $22.90 | $46.65 | 39,700 | — | — |
| 2011-01-20 | $22.86 | $46.57 | 28,000 | — | — |
| 2011-01-19 | $23.20 | $47.26 | 47,850 | — | — |
| 2011-01-18 | $24.10 | $48.81 | 52,150 | — | — |
| 2011-01-14 | $23.96 | $48.52 | 22,350 | — | — |
| 2011-01-13 | $23.78 | $48.16 | 25,050 | — | — |
| 2011-01-12 | $23.88 | $48.36 | 52,850 | — | — |
| 2011-01-11 | $23.76 | $48.12 | 35,200 | — | — |
| 2011-01-10 | $23.60 | $47.79 | 35,000 | — | — |
| 2011-01-07 | $23.96 | $48.52 | 24,500 | — | — |
| 2011-01-06 | $24.08 | $48.77 | 48,100 | — | — |
| 2011-01-05 | $23.72 | $48.04 | 43,550 | — | — |
| 2011-01-04 | $23.34 | $47.27 | 48,100 | — | — |
| 2011-01-03 | $23.18 | $46.94 | 47,750 | — | — |