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
- 1986-11-05 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 | $14.29 | $17.77 | 259,500 | — | — |
| 2011-12-29 | $14.51 | $18.04 | 153,000 | — | — |
| 2011-12-28 | $14.24 | $17.71 | 298,100 | — | — |
| 2011-12-27 | $14.51 | $18.04 | 217,600 | — | — |
| 2011-12-23 | $14.41 | $17.92 | 132,500 | — | — |
| 2011-12-22 | $14.35 | $17.84 | 327,500 | — | — |
| 2011-12-21 | $14.44 | $17.95 | 341,700 | — | — |
| 2011-12-20 | $14.26 | $17.73 | 407,900 | — | — |
| 2011-12-19 | $13.72 | $17.06 | 622,100 | — | — |
| 2011-12-16 | $13.96 | $17.36 | 1,024,200 | — | — |
| 2011-12-15 | $13.84 | $17.21 | 452,900 | — | — |
| 2011-12-14 | $13.57 | $16.87 | 593,300 | — | — |
| 2011-12-13 | $13.87 | $17.25 | 946,400 | — | — |
| 2011-12-12 | $13.84 | $17.21 | 639,300 | — | — |
| 2011-12-09 | $13.78 | $17.13 | 481,200 | — | — |
| 2011-12-08 | $13.42 | $16.69 | 401,000 | — | — |
| 2011-12-07 | $13.88 | $17.26 | 364,400 | — | — |
| 2011-12-06 | $13.90 | $17.26 | 389,400 | — | — |
| 2011-12-05 | $13.90 | $17.26 | 537,900 | — | — |
| 2011-12-02 | $13.55 | $16.82 | 618,100 | — | — |
| 2011-12-01 | $13.49 | $16.75 | 456,600 | — | — |
| 2011-11-30 | $13.75 | $17.07 | 1,200,000 | — | — |
| 2011-11-29 | $13.38 | $16.61 | 435,700 | — | — |
| 2011-11-28 | $13.40 | $16.64 | 552,500 | — | — |
| 2011-11-25 | $12.84 | $15.94 | 295,900 | — | — |
| 2011-11-23 | $12.90 | $16.02 | 612,700 | — | — |
| 2011-11-22 | $13.06 | $16.22 | 733,200 | — | — |
| 2011-11-21 | $13.30 | $16.51 | 650,800 | — | — |
| 2011-11-18 | $13.62 | $16.91 | 379,100 | — | — |
| 2011-11-17 | $13.57 | $16.85 | 655,700 | — | — |
| 2011-11-16 | $13.47 | $16.72 | 464,200 | — | — |
| 2011-11-15 | $13.98 | $17.36 | 244,800 | — | — |
| 2011-11-14 | $13.84 | $17.18 | 469,100 | — | — |
| 2011-11-11 | $14.13 | $17.54 | 474,300 | — | — |
| 2011-11-10 | $13.70 | $17.01 | 527,100 | — | — |
| 2011-11-09 | $13.50 | $16.76 | 590,300 | — | — |
| 2011-11-08 | $13.99 | $17.37 | 569,400 | — | — |
| 2011-11-07 | $13.67 | $16.97 | 497,900 | — | — |
| 2011-11-04 | $13.72 | $17.04 | 485,400 | — | — |
| 2011-11-03 | $13.79 | $17.12 | 507,800 | — | — |
| 2011-11-02 | $13.43 | $16.68 | 729,700 | — | — |
| 2011-11-01 | $13.12 | $16.29 | 1,421,600 | — | — |
| 2011-10-31 | $13.41 | $16.65 | 755,900 | — | — |
| 2011-10-28 | $13.63 | $16.92 | 579,700 | — | — |
| 2011-10-27 | $13.57 | $16.85 | 1,807,500 | — | — |
| 2011-10-26 | $13.20 | $16.39 | 2,445,900 | — | — |
| 2011-10-25 | $14.10 | $17.51 | 478,500 | — | — |
| 2011-10-24 | $14.46 | $17.95 | 495,100 | — | — |
| 2011-10-21 | $14.27 | $17.72 | 566,700 | — | — |
| 2011-10-20 | $14.24 | $17.68 | 644,300 | — | — |
| 2011-10-19 | $14.16 | $17.58 | 632,400 | — | — |
| 2011-10-18 | $14.49 | $17.99 | 836,200 | — | — |
| 2011-10-17 | $14.12 | $17.53 | 747,900 | — | — |
| 2011-10-14 | $14.60 | $18.13 | 599,200 | — | — |
| 2011-10-13 | $14.47 | $17.97 | 726,900 | — | — |
| 2011-10-12 | $14.55 | $18.07 | 1,046,900 | — | — |
| 2011-10-11 | $14.55 | $18.07 | 921,300 | — | — |
| 2011-10-10 | $14.39 | $17.87 | 569,100 | — | — |
| 2011-10-07 | $13.96 | $17.33 | 779,400 | — | — |
| 2011-10-06 | $14.29 | $17.74 | 1,106,300 | — | — |
| 2011-10-05 | $14.15 | $17.57 | 1,288,200 | — | — |
| 2011-10-04 | $14.07 | $17.47 | 1,455,200 | — | — |
| 2011-10-03 | $13.33 | $16.55 | 1,441,800 | — | — |
| 2011-09-30 | $13.56 | $16.84 | 703,200 | — | — |
| 2011-09-29 | $13.88 | $17.23 | 478,600 | — | — |
| 2011-09-28 | $13.60 | $16.89 | 617,200 | — | — |
| 2011-09-27 | $14.01 | $17.40 | 1,968,400 | — | — |
| 2011-09-26 | $13.82 | $17.16 | 979,000 | — | — |
| 2011-09-23 | $13.49 | $16.75 | 1,201,300 | — | — |
| 2011-09-22 | $13.53 | $16.80 | 1,484,600 | — | — |
| 2011-09-21 | $13.45 | $16.70 | 750,200 | — | — |
| 2011-09-20 | $13.96 | $17.31 | 837,300 | — | — |
| 2011-09-19 | $14.27 | $17.69 | 751,400 | — | — |
| 2011-09-16 | $14.44 | $17.90 | 1,721,600 | — | — |
| 2011-09-15 | $14.57 | $18.06 | 633,900 | — | — |
| 2011-09-14 | $14.57 | $18.06 | 1,200,900 | — | — |
| 2011-09-13 | $14.39 | $17.84 | 1,970,000 | — | — |
| 2011-09-12 | $14.06 | $17.43 | 1,285,100 | — | — |
| 2011-09-09 | $13.97 | $17.32 | 1,015,100 | — | — |
| 2011-09-08 | $13.87 | $17.20 | 873,500 | — | — |
| 2011-09-07 | $14.07 | $17.44 | 1,508,900 | — | — |
| 2011-09-06 | $13.88 | $17.21 | 1,073,500 | — | — |
| 2011-09-02 | $14.01 | $17.37 | 651,100 | — | — |
| 2011-09-01 | $14.47 | $17.94 | 1,456,200 | — | — |
| 2011-08-31 | $15.20 | $18.85 | 1,099,600 | — | — |
| 2011-08-30 | $15.18 | $18.82 | 1,009,000 | — | — |
| 2011-08-29 | $15.07 | $18.68 | 1,007,400 | — | — |
| 2011-08-26 | $14.59 | $18.09 | 1,018,000 | — | — |
| 2011-08-25 | $14.17 | $17.57 | 1,480,300 | — | — |
| 2011-08-24 | $14.11 | $17.49 | 990,700 | — | — |
| 2011-08-23 | $13.87 | $17.20 | 969,900 | — | — |
| 2011-08-22 | $13.32 | $16.51 | 1,074,200 | — | — |
| 2011-08-19 | $13.06 | $16.19 | 1,517,800 | — | — |
| 2011-08-18 | $13.03 | $16.16 | 1,085,100 | — | — |
| 2011-08-17 | $13.62 | $16.89 | 666,900 | — | — |
| 2011-08-16 | $13.82 | $17.13 | 485,300 | — | — |
| 2011-08-15 | $14.15 | $17.54 | 457,600 | — | — |
| 2011-08-12 | $14.13 | $17.52 | 942,000 | — | — |
| 2011-08-11 | $13.81 | $17.12 | 779,700 | — | — |
| 2011-08-10 | $13.34 | $16.54 | 1,242,800 | — | — |
| 2011-08-09 | $13.73 | $17.02 | 3,445,100 | — | — |
| 2011-08-08 | $13.74 | $17.04 | 1,259,200 | — | — |
| 2011-08-05 | $14.83 | $18.39 | 1,482,400 | — | — |
| 2011-08-04 | $14.46 | $17.93 | 1,302,000 | — | — |
| 2011-08-03 | $14.70 | $18.23 | 593,900 | — | — |
| 2011-08-02 | $14.52 | $18.00 | 910,900 | — | — |
| 2011-08-01 | $15.21 | $18.86 | 504,800 | — | — |
| 2011-07-29 | $15.32 | $18.99 | 841,000 | — | — |
| 2011-07-28 | $15.13 | $18.76 | 561,600 | — | — |
| 2011-07-27 | $15.12 | $18.75 | 630,900 | — | — |
| 2011-07-26 | $15.28 | $18.94 | 821,500 | — | — |
| 2011-07-25 | $15.66 | $19.42 | 438,300 | — | — |
| 2011-07-22 | $15.84 | $19.64 | 415,700 | — | — |
| 2011-07-21 | $15.90 | $19.71 | 1,024,000 | — | — |
| 2011-07-20 | $15.82 | $19.61 | 760,100 | — | — |
| 2011-07-19 | $16.30 | $20.21 | 1,017,400 | — | — |
| 2011-07-18 | $16.62 | $20.61 | 728,400 | — | — |
| 2011-07-15 | $16.79 | $20.82 | 614,200 | — | — |
| 2011-07-14 | $16.63 | $20.62 | 356,900 | — | — |
| 2011-07-13 | $16.89 | $20.94 | 365,900 | — | — |
| 2011-07-12 | $16.71 | $20.72 | 249,900 | — | — |
| 2011-07-11 | $16.77 | $20.79 | 436,000 | — | — |
| 2011-07-08 | $17.16 | $21.28 | 272,300 | — | — |
| 2011-07-07 | $17.29 | $21.44 | 693,400 | — | — |
| 2011-07-06 | $17.13 | $21.24 | 695,700 | — | — |
| 2011-07-05 | $16.80 | $20.83 | 484,600 | — | — |
| 2011-07-01 | $16.82 | $20.85 | 464,000 | — | — |
| 2011-06-30 | $16.56 | $20.53 | 672,400 | — | — |
| 2011-06-29 | $16.32 | $20.23 | 431,600 | — | — |
| 2011-06-28 | $16.36 | $20.28 | 336,700 | — | — |
| 2011-06-27 | $16.15 | $20.02 | 377,300 | — | — |
| 2011-06-24 | $16.02 | $19.86 | 353,100 | — | — |
| 2011-06-23 | $16.13 | $20.00 | 524,700 | — | — |
| 2011-06-22 | $15.92 | $19.74 | 459,400 | — | — |
| 2011-06-21 | $16.11 | $19.95 | 543,400 | — | — |
| 2011-06-20 | $15.88 | $19.66 | 932,300 | — | — |
| 2011-06-17 | $16.02 | $19.84 | 607,500 | — | — |
| 2011-06-16 | $16.01 | $19.83 | 373,500 | — | — |
| 2011-06-15 | $15.80 | $19.57 | 508,300 | — | — |
| 2011-06-14 | $15.99 | $19.80 | 296,900 | — | — |
| 2011-06-13 | $15.66 | $19.39 | 438,900 | — | — |
| 2011-06-10 | $15.78 | $19.54 | 1,035,300 | — | — |
| 2011-06-09 | $15.71 | $19.45 | 916,300 | — | — |
| 2011-06-08 | $15.40 | $19.07 | 821,800 | — | — |
| 2011-06-07 | $15.41 | $19.08 | 519,700 | — | — |
| 2011-06-06 | $15.44 | $19.12 | 577,100 | — | — |
| 2011-06-03 | $15.75 | $19.50 | 1,730,200 | — | — |
| 2011-06-02 | $15.90 | $19.69 | 1,038,500 | — | — |
| 2011-06-01 | $15.92 | $19.71 | 1,441,200 | — | — |
| 2011-05-31 | $16.62 | $20.58 | 751,200 | — | — |
| 2011-05-27 | $16.51 | $20.44 | 755,600 | — | — |
| 2011-05-26 | $16.29 | $20.17 | 315,000 | — | — |
| 2011-05-25 | $16.18 | $20.04 | 434,900 | — | — |
| 2011-05-24 | $16.08 | $19.91 | 479,200 | — | — |
| 2011-05-23 | $16.15 | $20.00 | 320,800 | — | — |
| 2011-05-20 | $16.35 | $20.25 | 494,500 | — | — |
| 2011-05-19 | $16.42 | $20.33 | 472,500 | — | — |
| 2011-05-18 | $16.31 | $20.20 | 687,100 | — | — |
| 2011-05-17 | $16.04 | $19.86 | 680,700 | — | — |
| 2011-05-16 | $16.02 | $19.84 | 1,405,700 | — | — |
| 2011-05-13 | $16.55 | $20.49 | 503,700 | — | — |
| 2011-05-12 | $16.61 | $20.57 | 571,000 | — | — |
| 2011-05-11 | $16.50 | $20.43 | 531,800 | — | — |
| 2011-05-10 | $16.72 | $20.70 | 407,600 | — | — |
| 2011-05-09 | $16.63 | $20.59 | 477,700 | — | — |
| 2011-05-06 | $16.85 | $20.87 | 610,000 | — | — |
| 2011-05-05 | $17.11 | $21.19 | 565,200 | — | — |
| 2011-05-04 | $16.94 | $20.98 | 444,500 | — | — |
| 2011-05-03 | $16.99 | $21.04 | 451,900 | — | — |
| 2011-05-02 | $17.07 | $21.14 | 459,300 | — | — |
| 2011-04-29 | $17.25 | $21.36 | 258,000 | — | — |
| 2011-04-28 | $17.30 | $21.42 | 383,000 | — | — |
| 2011-04-27 | $17.36 | $21.50 | 476,300 | — | — |
| 2011-04-26 | $17.35 | $21.48 | 295,900 | — | — |
| 2011-04-25 | $17.16 | $21.25 | 566,400 | — | — |
| 2011-04-21 | $17.62 | $21.82 | 264,800 | — | — |
| 2011-04-20 | $17.48 | $21.65 | 501,300 | — | — |
| 2011-04-19 | $17.52 | $21.70 | 217,000 | — | — |
| 2011-04-18 | $17.57 | $21.76 | 243,400 | — | — |
| 2011-04-15 | $17.76 | $21.99 | 319,200 | — | — |
| 2011-04-14 | $17.79 | $22.03 | 379,300 | — | — |
| 2011-04-13 | $17.37 | $21.51 | 146,900 | — | — |
| 2011-04-12 | $17.45 | $21.61 | 192,300 | — | — |
| 2011-04-11 | $17.58 | $21.77 | 192,500 | — | — |
| 2011-04-08 | $17.58 | $21.77 | 442,800 | — | — |
| 2011-04-07 | $17.94 | $22.22 | 547,000 | — | — |
| 2011-04-06 | $18.01 | $22.30 | 432,000 | — | — |
| 2011-04-05 | $17.93 | $22.20 | 289,900 | — | — |
| 2011-04-04 | $17.89 | $22.15 | 479,900 | — | — |
| 2011-04-01 | $17.64 | $21.84 | 283,000 | — | — |
| 2011-03-31 | $17.54 | $21.72 | 486,600 | — | — |
| 2011-03-30 | $17.33 | $21.46 | 888,900 | — | — |
| 2011-03-29 | $16.95 | $20.99 | 261,200 | — | — |
| 2011-03-28 | $16.91 | $20.94 | 342,000 | — | — |
| 2011-03-25 | $17.01 | $21.06 | 261,000 | — | — |
| 2011-03-24 | $16.93 | $20.96 | 334,900 | — | — |
| 2011-03-23 | $16.87 | $20.89 | 648,500 | — | — |
| 2011-03-22 | $16.84 | $20.85 | 282,600 | — | — |
| 2011-03-21 | $16.88 | $20.88 | 238,800 | — | — |
| 2011-03-18 | $16.59 | $20.52 | 546,700 | — | — |
| 2011-03-17 | $16.52 | $20.43 | 351,900 | — | — |
| 2011-03-16 | $16.49 | $20.40 | 729,000 | — | — |
| 2011-03-15 | $16.49 | $20.40 | 769,600 | — | — |
| 2011-03-14 | $16.82 | $20.80 | 289,700 | — | — |
| 2011-03-11 | $16.87 | $20.87 | 465,100 | — | — |
| 2011-03-10 | $16.63 | $20.57 | 309,700 | — | — |
| 2011-03-09 | $16.91 | $20.91 | 295,500 | — | — |
| 2011-03-08 | $16.92 | $20.93 | 343,100 | — | — |
| 2011-03-07 | $16.51 | $20.42 | 393,400 | — | — |
| 2011-03-04 | $16.90 | $20.90 | 452,200 | — | — |
| 2011-03-03 | $16.91 | $20.91 | 344,400 | — | — |
| 2011-03-02 | $16.37 | $20.25 | 552,900 | — | — |
| 2011-03-01 | $16.12 | $19.94 | 977,200 | — | — |
| 2011-02-28 | $16.59 | $20.52 | 674,800 | — | — |
| 2011-02-25 | $16.63 | $20.57 | 887,000 | — | — |
| 2011-02-24 | $16.61 | $20.54 | 646,200 | — | — |
| 2011-02-23 | $16.51 | $20.42 | 1,149,600 | — | — |
| 2011-02-22 | $17.01 | $21.04 | 644,700 | — | — |
| 2011-02-18 | $17.81 | $22.03 | 915,900 | — | — |
| 2011-02-17 | $17.72 | $21.92 | 1,287,800 | — | — |
| 2011-02-16 | $17.31 | $21.41 | 1,411,900 | — | — |
| 2011-02-15 | $16.42 | $20.31 | 1,257,300 | — | — |
| 2011-02-14 | $16.18 | $20.01 | 516,600 | — | — |
| 2011-02-11 | $16.15 | $19.97 | 394,300 | — | — |
| 2011-02-10 | $15.90 | $19.67 | 331,900 | — | — |
| 2011-02-09 | $15.92 | $19.69 | 301,500 | — | — |
| 2011-02-08 | $15.92 | $19.69 | 261,400 | — | — |
| 2011-02-07 | $15.91 | $19.68 | 522,000 | — | — |
| 2011-02-04 | $15.97 | $19.75 | 425,000 | — | — |
| 2011-02-03 | $15.97 | $19.75 | 426,600 | — | — |
| 2011-02-02 | $15.81 | $19.55 | 348,300 | — | — |
| 2011-02-01 | $16.18 | $20.01 | 469,400 | — | — |
| 2011-01-31 | $16.03 | $19.83 | 608,700 | — | — |
| 2011-01-28 | $15.94 | $19.72 | 698,300 | — | — |
| 2011-01-27 | $16.53 | $20.44 | 598,100 | — | — |
| 2011-01-26 | $16.32 | $20.19 | 348,500 | — | — |
| 2011-01-25 | $16.15 | $19.97 | 699,900 | — | — |
| 2011-01-24 | $15.89 | $19.65 | 406,500 | — | — |
| 2011-01-21 | $15.86 | $19.62 | 620,300 | — | — |
| 2011-01-20 | $15.99 | $19.78 | 355,400 | — | — |
| 2011-01-19 | $15.98 | $19.76 | 534,400 | — | — |
| 2011-01-18 | $16.07 | $19.88 | 586,500 | — | — |
| 2011-01-14 | $16.25 | $20.10 | 605,300 | — | — |
| 2011-01-13 | $16.37 | $20.25 | 440,600 | — | — |
| 2011-01-12 | $16.56 | $20.48 | 184,200 | — | — |
| 2011-01-11 | $16.51 | $20.42 | 390,000 | — | — |
| 2011-01-10 | $16.58 | $20.51 | 626,900 | — | — |
| 2011-01-07 | $16.32 | $20.19 | 474,600 | — | — |
| 2011-01-06 | $16.30 | $20.16 | 385,700 | — | — |
| 2011-01-05 | $16.31 | $20.17 | 421,100 | — | — |
| 2011-01-04 | $16.04 | $19.84 | 393,700 | — | — |
| 2011-01-03 | $16.29 | $20.15 | 544,300 | — | — |