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
- 1995-08-16 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 | $13.94 | $13.94 | 202,840 | — | — |
| 2011-12-29 | $14.04 | $14.04 | 159,928 | — | — |
| 2011-12-28 | $13.99 | $13.99 | 155,946 | — | — |
| 2011-12-27 | $14.29 | $14.29 | 244,647 | — | — |
| 2011-12-23 | $14.22 | $14.22 | 130,950 | — | — |
| 2011-12-22 | $14.21 | $14.21 | 327,155 | — | — |
| 2011-12-21 | $14.10 | $14.10 | 376,704 | — | — |
| 2011-12-20 | $14.13 | $14.13 | 566,936 | — | — |
| 2011-12-19 | $13.79 | $13.79 | 219,652 | — | — |
| 2011-12-16 | $13.87 | $13.87 | 829,942 | — | — |
| 2011-12-15 | $13.99 | $13.99 | 529,995 | — | — |
| 2011-12-14 | $13.74 | $13.74 | 481,552 | — | — |
| 2011-12-13 | $14.06 | $14.06 | 212,794 | — | — |
| 2011-12-12 | $14.25 | $14.25 | 306,804 | — | — |
| 2011-12-09 | $14.46 | $14.46 | 295,523 | — | — |
| 2011-12-08 | $14.14 | $14.14 | 348,390 | — | — |
| 2011-12-07 | $14.54 | $14.54 | 260,352 | — | — |
| 2011-12-06 | $14.47 | $14.47 | 374,934 | — | — |
| 2011-12-05 | $14.57 | $14.57 | 317,422 | — | — |
| 2011-12-02 | $14.14 | $14.14 | 694,789 | — | — |
| 2011-12-01 | $14.30 | $14.30 | 342,418 | — | — |
| 2011-11-30 | $14.53 | $14.53 | 732,836 | — | — |
| 2011-11-29 | $13.56 | $13.56 | 257,034 | — | — |
| 2011-11-28 | $13.56 | $13.56 | 493,940 | — | — |
| 2011-11-25 | $13.10 | $13.10 | 356,796 | — | — |
| 2011-11-23 | $13.29 | $13.29 | 495,488 | — | — |
| 2011-11-22 | $13.56 | $13.56 | 451,248 | — | — |
| 2011-11-21 | $13.38 | $13.38 | 626,881 | — | — |
| 2011-11-18 | $13.68 | $13.68 | 300,611 | — | — |
| 2011-11-17 | $13.61 | $13.61 | 196,647 | — | — |
| 2011-11-16 | $13.92 | $13.92 | 227,615 | — | — |
| 2011-11-15 | $14.21 | $14.21 | 433,552 | — | — |
| 2011-11-14 | $13.99 | $13.99 | 305,920 | — | — |
| 2011-11-11 | $14.18 | $14.18 | 366,750 | — | — |
| 2011-11-10 | $13.77 | $13.77 | 462,529 | — | — |
| 2011-11-09 | $13.86 | $13.86 | 742,126 | — | — |
| 2011-11-08 | $14.28 | $14.28 | 767,564 | — | — |
| 2011-11-07 | $13.74 | $13.74 | 857,592 | — | — |
| 2011-11-04 | $13.36 | $13.36 | 2,101,179 | — | — |
| 2011-11-03 | $13.05 | $13.05 | 1,996,330 | — | — |
| 2011-11-02 | $12.79 | $12.79 | 2,818,530 | — | — |
| 2011-11-01 | $13.56 | $13.56 | 1,421,431 | — | — |
| 2011-10-31 | $14.49 | $14.49 | 5,527,124 | — | — |
| 2011-10-28 | $17.34 | $17.34 | 681,296 | — | — |
| 2011-10-27 | $17.17 | $17.17 | 796,099 | — | — |
| 2011-10-26 | $16.60 | $16.60 | 434,216 | — | — |
| 2011-10-25 | $16.79 | $16.79 | 177,845 | — | — |
| 2011-10-24 | $17.35 | $17.35 | 358,344 | — | — |
| 2011-10-21 | $16.91 | $16.91 | 497,258 | — | — |
| 2011-10-20 | $16.64 | $16.64 | 229,163 | — | — |
| 2011-10-19 | $16.79 | $16.79 | 165,679 | — | — |
| 2011-10-18 | $16.93 | $16.93 | 257,919 | — | — |
| 2011-10-17 | $16.73 | $16.73 | 359,008 | — | — |
| 2011-10-14 | $17.54 | $17.54 | 449,036 | — | — |
| 2011-10-13 | $17.02 | $17.02 | 314,325 | — | — |
| 2011-10-12 | $17.15 | $17.15 | 640,153 | — | — |
| 2011-10-11 | $16.70 | $16.70 | 526,456 | — | — |
| 2011-10-10 | $16.32 | $16.32 | 581,314 | — | — |
| 2011-10-07 | $15.80 | $15.80 | 478,456 | — | — |
| 2011-10-06 | $15.99 | $15.99 | 819,546 | — | — |
| 2011-10-05 | $15.79 | $15.79 | 827,509 | — | — |
| 2011-10-04 | $15.62 | $15.62 | 952,930 | — | — |
| 2011-10-03 | $15.34 | $15.34 | 648,780 | — | — |
| 2011-09-30 | $16.17 | $16.17 | 405,238 | — | — |
| 2011-09-29 | $16.56 | $16.56 | 666,697 | — | — |
| 2011-09-28 | $16.14 | $16.14 | 511,857 | — | — |
| 2011-09-27 | $16.83 | $16.83 | 341,533 | — | — |
| 2011-09-26 | $16.44 | $16.44 | 276,058 | — | — |
| 2011-09-23 | $16.50 | $16.50 | 509,424 | — | — |
| 2011-09-22 | $16.27 | $16.27 | 1,034,995 | — | — |
| 2011-09-21 | $16.53 | $16.53 | 382,897 | — | — |
| 2011-09-20 | $16.99 | $16.99 | 369,846 | — | — |
| 2011-09-19 | $16.88 | $16.88 | 500,797 | — | — |
| 2011-09-16 | $17.26 | $17.26 | 712,485 | — | — |
| 2011-09-15 | $17.28 | $17.28 | 469,608 | — | — |
| 2011-09-14 | $17.35 | $17.35 | 387,321 | — | — |
| 2011-09-13 | $16.83 | $16.83 | 310,122 | — | — |
| 2011-09-12 | $16.63 | $16.63 | 608,742 | — | — |
| 2011-09-09 | $16.36 | $16.36 | 299,505 | — | — |
| 2011-09-08 | $16.99 | $16.99 | 195,098 | — | — |
| 2011-09-07 | $17.59 | $17.59 | 347,726 | — | — |
| 2011-09-06 | $16.84 | $16.84 | 209,919 | — | — |
| 2011-09-02 | $17.00 | $17.00 | 323,173 | — | — |
| 2011-09-01 | $17.66 | $17.66 | 263,007 | — | — |
| 2011-08-31 | $18.03 | $18.03 | 303,265 | — | — |
| 2011-08-30 | $17.99 | $17.99 | 201,071 | — | — |
| 2011-08-29 | $18.11 | $18.11 | 309,016 | — | — |
| 2011-08-26 | $17.35 | $17.35 | 353,920 | — | — |
| 2011-08-25 | $17.20 | $17.20 | 263,007 | — | — |
| 2011-08-24 | $17.72 | $17.72 | 291,099 | — | — |
| 2011-08-23 | $17.37 | $17.37 | 421,828 | — | — |
| 2011-08-22 | $16.51 | $16.51 | 223,191 | — | — |
| 2011-08-19 | $16.56 | $16.56 | 310,565 | — | — |
| 2011-08-18 | $16.74 | $16.74 | 396,390 | — | — |
| 2011-08-17 | $17.91 | $17.91 | 292,205 | — | — |
| 2011-08-16 | $18.07 | $18.07 | 238,896 | — | — |
| 2011-08-15 | $18.26 | $18.26 | 216,334 | — | — |
| 2011-08-12 | $17.97 | $17.97 | 320,076 | — | — |
| 2011-08-11 | $17.81 | $17.81 | 526,235 | — | — |
| 2011-08-10 | $17.26 | $17.26 | 525,792 | — | — |
| 2011-08-09 | $18.23 | $18.23 | 587,507 | — | — |
| 2011-08-08 | $17.37 | $17.37 | 874,846 | — | — |
| 2011-08-05 | $18.94 | $18.94 | 651,434 | — | — |
| 2011-08-04 | $18.70 | $18.70 | 738,808 | — | — |
| 2011-08-03 | $19.36 | $19.36 | 771,546 | — | — |
| 2011-08-02 | $19.30 | $19.30 | 711,600 | — | — |
| 2011-08-01 | $19.72 | $19.72 | 765,131 | — | — |
| 2011-07-29 | $20.38 | $20.38 | 476,465 | — | — |
| 2011-07-28 | $20.73 | $20.73 | 871,528 | — | — |
| 2011-07-27 | $20.67 | $20.67 | 990,976 | — | — |
| 2011-07-26 | $21.05 | $21.05 | 931,916 | — | — |
| 2011-07-25 | $21.26 | $21.26 | 647,231 | — | — |
| 2011-07-22 | $21.44 | $21.44 | 501,682 | — | — |
| 2011-07-21 | $21.47 | $21.47 | 694,126 | — | — |
| 2011-07-20 | $21.40 | $21.40 | 541,498 | — | — |
| 2011-07-19 | $21.46 | $21.46 | 883,252 | — | — |
| 2011-07-18 | $20.94 | $20.94 | 713,591 | — | — |
| 2011-07-15 | $21.40 | $21.40 | 480,225 | — | — |
| 2011-07-14 | $21.41 | $21.41 | 521,147 | — | — |
| 2011-07-13 | $21.48 | $21.48 | 551,230 | — | — |
| 2011-07-12 | $21.04 | $21.04 | 556,760 | — | — |
| 2011-07-11 | $20.96 | $20.96 | 501,682 | — | — |
| 2011-07-08 | $21.42 | $21.42 | 813,574 | — | — |
| 2011-07-07 | $21.50 | $21.50 | 604,318 | — | — |
| 2011-07-06 | $21.40 | $21.40 | 281,366 | — | — |
| 2011-07-05 | $21.47 | $21.47 | 570,254 | — | — |
| 2011-07-01 | $21.67 | $21.67 | 533,534 | — | — |
| 2011-06-30 | $21.61 | $21.61 | 298,620 | — | — |
| 2011-06-29 | $21.36 | $21.36 | 396,833 | — | — |
| 2011-06-28 | $21.38 | $21.38 | 316,980 | — | — |
| 2011-06-27 | $21.11 | $21.11 | 324,058 | — | — |
| 2011-06-24 | $21.00 | $21.00 | 534,640 | — | — |
| 2011-06-23 | $21.18 | $21.18 | 460,538 | — | — |
| 2011-06-22 | $21.47 | $21.47 | 462,529 | — | — |
| 2011-06-21 | $21.70 | $21.70 | 243,984 | — | — |
| 2011-06-20 | $21.56 | $21.56 | 618,033 | — | — |
| 2011-06-17 | $21.04 | $21.04 | 625,996 | — | — |
| 2011-06-16 | $21.08 | $21.08 | 469,165 | — | — |
| 2011-06-15 | $20.99 | $20.99 | 529,332 | — | — |
| 2011-06-14 | $21.07 | $21.07 | 1,378,961 | — | — |
| 2011-06-13 | $20.89 | $20.89 | 1,177,890 | — | — |
| 2011-06-10 | $20.62 | $20.62 | 5,278,053 | — | — |
| 2011-06-09 | $21.11 | $21.11 | 542,825 | — | — |
| 2011-06-08 | $21.29 | $21.29 | 151,080 | — | — |
| 2011-06-07 | $21.51 | $21.51 | 274,067 | — | — |
| 2011-06-06 | $21.23 | $21.23 | 281,366 | — | — |
| 2011-06-03 | $21.48 | $21.48 | 429,128 | — | — |
| 2011-06-02 | $22.10 | $22.10 | 307,689 | — | — |
| 2011-06-01 | $22.51 | $22.51 | 473,147 | — | — |
| 2011-05-31 | $23.19 | $23.19 | 462,529 | — | — |
| 2011-05-27 | $23.13 | $23.13 | 220,094 | — | — |
| 2011-05-26 | $23.25 | $23.25 | 151,743 | — | — |
| 2011-05-25 | $23.07 | $23.07 | 253,274 | — | — |
| 2011-05-24 | $22.86 | $22.86 | 332,906 | — | — |
| 2011-05-23 | $22.51 | $22.51 | 335,560 | — | — |
| 2011-05-20 | $23.06 | $23.06 | 253,938 | — | — |
| 2011-05-19 | $23.03 | $23.03 | 177,845 | — | — |
| 2011-05-18 | $22.99 | $22.99 | 733,720 | — | — |
| 2011-05-17 | $22.96 | $22.96 | 435,100 | — | — |
| 2011-05-16 | $22.94 | $22.94 | 265,661 | — | — |
| 2011-05-13 | $23.02 | $23.02 | 230,048 | — | — |
| 2011-05-12 | $23.38 | $23.38 | 416,962 | — | — |
| 2011-05-11 | $23.34 | $23.34 | 765,573 | — | — |
| 2011-05-10 | $23.67 | $23.67 | 267,210 | — | — |
| 2011-05-09 | $23.63 | $23.63 | 218,988 | — | — |
| 2011-05-06 | $23.13 | $23.13 | 192,444 | — | — |
| 2011-05-05 | $22.97 | $22.97 | 267,873 | — | — |
| 2011-05-04 | $23.44 | $23.44 | 410,768 | — | — |
| 2011-05-03 | $23.51 | $23.51 | 364,980 | — | — |
| 2011-05-02 | $23.65 | $23.65 | 473,810 | — | — |
| 2011-04-29 | $23.65 | $23.65 | 322,952 | — | — |
| 2011-04-28 | $23.51 | $23.51 | 517,608 | — | — |
| 2011-04-27 | $23.16 | $23.16 | 320,740 | — | — |
| 2011-04-26 | $22.88 | $22.88 | 556,539 | — | — |
| 2011-04-25 | $22.47 | $22.47 | 107,061 | — | — |
| 2011-04-21 | $22.60 | $22.60 | 246,417 | — | — |
| 2011-04-20 | $22.54 | $22.54 | 329,367 | — | — |
| 2011-04-19 | $22.04 | $22.04 | 180,942 | — | — |
| 2011-04-18 | $22.03 | $22.03 | 487,746 | — | — |
| 2011-04-15 | $21.92 | $21.92 | 175,854 | — | — |
| 2011-04-14 | $21.69 | $21.69 | 396,612 | — | — |
| 2011-04-13 | $21.45 | $21.45 | 253,938 | — | — |
| 2011-04-12 | $21.39 | $21.39 | 146,434 | — | — |
| 2011-04-11 | $21.54 | $21.54 | 233,808 | — | — |
| 2011-04-08 | $21.31 | $21.31 | 272,961 | — | — |
| 2011-04-07 | $21.61 | $21.61 | 859,583 | — | — |
| 2011-04-06 | $21.57 | $21.57 | 292,205 | — | — |
| 2011-04-05 | $21.26 | $21.26 | 346,842 | — | — |
| 2011-04-04 | $21.44 | $21.44 | 173,200 | — | — |
| 2011-04-01 | $21.47 | $21.47 | 178,951 | — | — |
| 2011-03-31 | $21.44 | $21.44 | 190,232 | — | — |
| 2011-03-30 | $21.29 | $21.29 | 693,904 | — | — |
| 2011-03-29 | $21.09 | $21.09 | 254,822 | — | — |
| 2011-03-28 | $21.08 | $21.08 | 398,381 | — | — |
| 2011-03-25 | $21.16 | $21.16 | 197,310 | — | — |
| 2011-03-24 | $20.97 | $20.97 | 246,417 | — | — |
| 2011-03-23 | $20.95 | $20.95 | 216,776 | — | — |
| 2011-03-22 | $21.16 | $21.16 | 203,283 | — | — |
| 2011-03-21 | $21.25 | $21.25 | 211,025 | — | — |
| 2011-03-18 | $21.05 | $21.05 | 549,682 | — | — |
| 2011-03-17 | $20.32 | $20.32 | 947,842 | — | — |
| 2011-03-16 | $20.18 | $20.18 | 409,662 | — | — |
| 2011-03-15 | $20.43 | $20.43 | 463,414 | — | — |
| 2011-03-14 | $21.09 | $21.09 | 244,647 | — | — |
| 2011-03-11 | $21.42 | $21.42 | 315,652 | — | — |
| 2011-03-10 | $21.45 | $21.45 | 370,289 | — | — |
| 2011-03-09 | $22.33 | $22.33 | 200,628 | — | — |
| 2011-03-08 | $22.34 | $22.34 | 401,920 | — | — |
| 2011-03-07 | $22.13 | $22.13 | 556,097 | — | — |
| 2011-03-04 | $22.65 | $22.65 | 316,537 | — | — |
| 2011-03-03 | $23.06 | $23.06 | 294,417 | — | — |
| 2011-03-02 | $22.52 | $22.52 | 535,525 | — | — |
| 2011-03-01 | $22.69 | $22.69 | 568,042 | — | — |
| 2011-02-28 | $22.67 | $22.67 | 502,566 | — | — |
| 2011-02-25 | $22.38 | $22.38 | 488,410 | — | — |
| 2011-02-24 | $22.22 | $22.22 | 1,098,700 | — | — |
| 2011-02-23 | $22.55 | $22.55 | 645,019 | — | — |
| 2011-02-22 | $23.29 | $23.29 | 625,554 | — | — |
| 2011-02-18 | $23.03 | $23.03 | 748,983 | — | — |
| 2011-02-17 | $21.92 | $21.92 | 146,213 | — | — |
| 2011-02-16 | $22.00 | $22.00 | 276,942 | — | — |
| 2011-02-15 | $21.43 | $21.43 | 184,481 | — | — |
| 2011-02-14 | $21.46 | $21.46 | 160,812 | — | — |
| 2011-02-11 | $21.32 | $21.32 | 253,495 | — | — |
| 2011-02-10 | $20.94 | $20.94 | 226,730 | — | — |
| 2011-02-09 | $21.26 | $21.26 | 158,158 | — | — |
| 2011-02-08 | $21.32 | $21.32 | 126,969 | — | — |
| 2011-02-07 | $21.20 | $21.20 | 336,445 | — | — |
| 2011-02-04 | $20.85 | $20.85 | 258,804 | — | — |
| 2011-02-03 | $20.99 | $20.99 | 183,375 | — | — |
| 2011-02-02 | $21.02 | $21.02 | 1,038,092 | — | — |
| 2011-02-01 | $21.21 | $21.21 | 271,191 | — | — |
| 2011-01-31 | $20.97 | $20.97 | 220,758 | — | — |
| 2011-01-28 | $20.96 | $20.96 | 250,398 | — | — |
| 2011-01-27 | $21.35 | $21.35 | 137,586 | — | — |
| 2011-01-26 | $21.55 | $21.55 | 223,633 | — | — |
| 2011-01-25 | $21.27 | $21.27 | 283,800 | — | — |
| 2011-01-24 | $21.17 | $21.17 | 395,948 | — | — |
| 2011-01-21 | $21.70 | $21.70 | 197,753 | — | — |
| 2011-01-20 | $21.91 | $21.91 | 241,329 | — | — |
| 2011-01-19 | $21.92 | $21.92 | 322,288 | — | — |
| 2011-01-18 | $22.05 | $22.05 | 213,679 | — | — |
| 2011-01-14 | $21.85 | $21.85 | 248,629 | — | — |
| 2011-01-13 | $21.58 | $21.58 | 171,209 | — | — |
| 2011-01-12 | $21.43 | $21.43 | 144,222 | — | — |
| 2011-01-11 | $21.37 | $21.37 | 157,937 | — | — |
| 2011-01-10 | $21.30 | $21.30 | 268,537 | — | — |
| 2011-01-07 | $21.36 | $21.36 | 141,568 | — | — |
| 2011-01-06 | $21.56 | $21.56 | 280,924 | — | — |
| 2011-01-05 | $21.64 | $21.64 | 153,070 | — | — |
| 2011-01-04 | $21.38 | $21.38 | 243,099 | — | — |
| 2011-01-03 | $21.89 | $21.89 | 490,622 | — | — |