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
- 2004-08-12 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 | $18.04 | $28.24 | 46,675 | — | — |
| 2011-12-29 | $18.28 | $28.62 | 31,000 | — | — |
| 2011-12-28 | $18.08 | $28.30 | 36,100 | — | — |
| 2011-12-27 | $18.56 | $29.06 | 28,825 | — | — |
| 2011-12-23 | $18.64 | $29.18 | 52,600 | — | — |
| 2011-12-22 | $18.64 | $29.18 | 41,200 | — | — |
| 2011-12-21 | $18.32 | $28.68 | 77,500 | — | — |
| 2011-12-20 | $18.24 | $28.55 | 85,050 | — | — |
| 2011-12-19 | $17.40 | $27.24 | 35,650 | — | — |
| 2011-12-16 | $17.72 | $27.74 | 119,325 | — | — |
| 2011-12-15 | $17.68 | $27.68 | 50,025 | — | — |
| 2011-12-14 | $17.36 | $27.18 | 56,300 | — | — |
| 2011-12-13 | $17.04 | $26.68 | 53,525 | — | — |
| 2011-12-12 | $16.88 | $26.43 | 37,025 | — | — |
| 2011-12-09 | $17.12 | $26.80 | 54,725 | — | — |
| 2011-12-08 | $16.60 | $25.99 | 44,000 | — | — |
| 2011-12-07 | $16.84 | $26.36 | 47,550 | — | — |
| 2011-12-06 | $16.68 | $26.11 | 63,675 | — | — |
| 2011-12-05 | $16.68 | $26.11 | 51,225 | — | — |
| 2011-12-02 | $16.36 | $25.61 | 31,675 | — | — |
| 2011-12-01 | $16.32 | $25.55 | 38,025 | — | — |
| 2011-11-30 | $16.88 | $26.43 | 170,250 | — | — |
| 2011-11-29 | $15.36 | $24.05 | 19,125 | — | — |
| 2011-11-28 | $15.56 | $24.36 | 54,225 | — | — |
| 2011-11-25 | $15.00 | $23.48 | 21,350 | — | — |
| 2011-11-23 | $15.12 | $23.67 | 48,450 | — | — |
| 2011-11-22 | $15.72 | $24.61 | 41,225 | — | — |
| 2011-11-21 | $16.32 | $25.55 | 44,200 | — | — |
| 2011-11-18 | $16.64 | $26.05 | 40,050 | — | — |
| 2011-11-17 | $16.32 | $25.55 | 34,500 | — | — |
| 2011-11-16 | $16.40 | $25.67 | 26,625 | — | — |
| 2011-11-15 | $16.68 | $26.11 | 33,925 | — | — |
| 2011-11-14 | $15.80 | $24.73 | 44,075 | — | — |
| 2011-11-11 | $16.56 | $25.92 | 44,575 | — | — |
| 2011-11-10 | $15.68 | $24.55 | 37,425 | — | — |
| 2011-11-09 | $15.68 | $24.55 | 49,900 | — | — |
| 2011-11-08 | $17.12 | $26.80 | 33,300 | — | — |
| 2011-11-07 | $16.36 | $25.61 | 20,050 | — | — |
| 2011-11-04 | $16.40 | $25.67 | 18,625 | — | — |
| 2011-11-03 | $16.92 | $26.49 | 44,900 | — | — |
| 2011-11-02 | $16.16 | $25.30 | 49,175 | — | — |
| 2011-11-01 | $15.80 | $24.73 | 55,925 | — | — |
| 2011-10-31 | $16.52 | $25.86 | 34,225 | — | — |
| 2011-10-28 | $16.64 | $26.05 | 71,000 | — | — |
| 2011-10-27 | $17.28 | $27.05 | 97,900 | — | — |
| 2011-10-26 | $15.64 | $24.48 | 42,575 | — | — |
| 2011-10-25 | $15.64 | $24.48 | 40,550 | — | — |
| 2011-10-24 | $16.60 | $25.99 | 44,900 | — | — |
| 2011-10-21 | $15.80 | $24.73 | 65,800 | — | — |
| 2011-10-20 | $15.24 | $23.86 | 32,500 | — | — |
| 2011-10-19 | $14.40 | $22.54 | 39,050 | — | — |
| 2011-10-18 | $14.60 | $22.86 | 98,250 | — | — |
| 2011-10-17 | $14.28 | $22.35 | 75,250 | — | — |
| 2011-10-14 | $14.72 | $23.04 | 34,900 | — | — |
| 2011-10-13 | $14.80 | $23.17 | 47,950 | — | — |
| 2011-10-12 | $14.88 | $23.29 | 60,150 | — | — |
| 2011-10-11 | $14.40 | $22.54 | 57,125 | — | — |
| 2011-10-10 | $14.64 | $22.92 | 55,325 | — | — |
| 2011-10-07 | $14.04 | $21.98 | 41,700 | — | — |
| 2011-10-06 | $14.60 | $22.86 | 56,000 | — | — |
| 2011-10-05 | $14.24 | $22.29 | 41,725 | — | — |
| 2011-10-04 | $15.04 | $23.54 | 94,725 | — | — |
| 2011-10-03 | $13.20 | $20.29 | 86,750 | — | — |
| 2011-09-30 | $14.64 | $22.50 | 78,750 | — | — |
| 2011-09-29 | $14.76 | $22.69 | 59,100 | — | — |
| 2011-09-28 | $14.32 | $22.01 | 59,250 | — | — |
| 2011-09-27 | $15.20 | $23.36 | 58,250 | — | — |
| 2011-09-26 | $14.84 | $22.81 | 49,200 | — | — |
| 2011-09-23 | $14.80 | $22.75 | 39,050 | — | — |
| 2011-09-22 | $14.56 | $22.38 | 76,800 | — | — |
| 2011-09-21 | $14.68 | $22.56 | 45,000 | — | — |
| 2011-09-20 | $15.32 | $23.55 | 77,675 | — | — |
| 2011-09-19 | $15.48 | $23.79 | 20,400 | — | — |
| 2011-09-16 | $16.00 | $24.59 | 94,325 | — | — |
| 2011-09-15 | $15.72 | $24.16 | 45,500 | — | — |
| 2011-09-14 | $15.52 | $23.85 | 71,675 | — | — |
| 2011-09-13 | $15.44 | $23.73 | 55,600 | — | — |
| 2011-09-12 | $15.48 | $23.79 | 32,800 | — | — |
| 2011-09-09 | $15.04 | $23.12 | 50,525 | — | — |
| 2011-09-08 | $15.68 | $24.10 | 82,550 | — | — |
| 2011-09-07 | $15.92 | $24.47 | 64,150 | — | — |
| 2011-09-06 | $15.80 | $24.28 | 73,875 | — | — |
| 2011-09-02 | $15.96 | $24.53 | 68,900 | — | — |
| 2011-09-01 | $17.00 | $26.13 | 73,975 | — | — |
| 2011-08-31 | $17.16 | $26.37 | 59,575 | — | — |
| 2011-08-30 | $16.64 | $25.58 | 38,475 | — | — |
| 2011-08-29 | $16.16 | $24.84 | 55,825 | — | — |
| 2011-08-26 | $15.48 | $23.79 | 31,525 | — | — |
| 2011-08-25 | $15.52 | $23.85 | 45,675 | — | — |
| 2011-08-24 | $16.00 | $24.59 | 36,575 | — | — |
| 2011-08-23 | $15.72 | $24.16 | 50,700 | — | — |
| 2011-08-22 | $15.04 | $23.12 | 38,350 | — | — |
| 2011-08-19 | $15.12 | $23.24 | 62,650 | — | — |
| 2011-08-18 | $14.76 | $22.69 | 75,050 | — | — |
| 2011-08-17 | $15.84 | $24.35 | 34,325 | — | — |
| 2011-08-16 | $15.52 | $23.85 | 42,275 | — | — |
| 2011-08-15 | $15.92 | $24.47 | 30,575 | — | — |
| 2011-08-12 | $15.44 | $23.73 | 41,850 | — | — |
| 2011-08-11 | $15.64 | $24.04 | 66,300 | — | — |
| 2011-08-10 | $14.56 | $22.38 | 75,025 | — | — |
| 2011-08-09 | $16.32 | $25.08 | 142,350 | — | — |
| 2011-08-08 | $14.76 | $22.69 | 81,625 | — | — |
| 2011-08-05 | $16.24 | $24.96 | 253,500 | — | — |
| 2011-08-04 | $16.92 | $26.01 | 53,450 | — | — |
| 2011-08-03 | $17.84 | $27.42 | 63,350 | — | — |
| 2011-08-02 | $17.52 | $26.93 | 45,550 | — | — |
| 2011-08-01 | $18.12 | $27.85 | 47,550 | — | — |
| 2011-07-29 | $18.16 | $27.91 | 24,325 | — | — |
| 2011-07-28 | $18.44 | $28.34 | 39,425 | — | — |
| 2011-07-27 | $18.40 | $28.28 | 74,500 | — | — |
| 2011-07-26 | $18.92 | $29.08 | 21,700 | — | — |
| 2011-07-25 | $19.12 | $29.39 | 32,325 | — | — |
| 2011-07-22 | $19.60 | $30.13 | 23,650 | — | — |
| 2011-07-21 | $19.80 | $30.43 | 23,825 | — | — |
| 2011-07-20 | $19.36 | $29.76 | 26,500 | — | — |
| 2011-07-19 | $19.20 | $29.51 | 33,800 | — | — |
| 2011-07-18 | $18.92 | $29.08 | 40,150 | — | — |
| 2011-07-15 | $19.20 | $29.51 | 57,300 | — | — |
| 2011-07-14 | $19.20 | $29.51 | 39,400 | — | — |
| 2011-07-13 | $19.24 | $29.57 | 31,050 | — | — |
| 2011-07-12 | $19.80 | $30.43 | 81,250 | — | — |
| 2011-07-11 | $19.76 | $30.37 | 34,375 | — | — |
| 2011-07-08 | $20.00 | $30.74 | 38,100 | — | — |
| 2011-07-07 | $20.20 | $31.05 | 51,875 | — | — |
| 2011-07-06 | $19.96 | $30.68 | 36,350 | — | — |
| 2011-07-05 | $20.20 | $31.05 | 34,900 | — | — |
| 2011-07-01 | $20.12 | $30.56 | 39,600 | — | — |
| 2011-06-30 | $19.92 | $30.25 | 49,850 | — | — |
| 2011-06-29 | $19.24 | $29.22 | 17,450 | — | — |
| 2011-06-28 | $19.12 | $29.04 | 70,100 | — | — |
| 2011-06-27 | $19.08 | $28.98 | 21,375 | — | — |
| 2011-06-24 | $18.28 | $27.76 | 82,275 | — | — |
| 2011-06-23 | $18.40 | $27.94 | 33,050 | — | — |
| 2011-06-22 | $18.68 | $28.37 | 29,800 | — | — |
| 2011-06-21 | $18.92 | $28.73 | 33,600 | — | — |
| 2011-06-20 | $18.48 | $28.07 | 45,300 | — | — |
| 2011-06-17 | $18.52 | $28.13 | 77,450 | — | — |
| 2011-06-16 | $18.68 | $28.37 | 27,775 | — | — |
| 2011-06-15 | $18.44 | $28.00 | 34,900 | — | — |
| 2011-06-14 | $19.00 | $28.85 | 40,925 | — | — |
| 2011-06-13 | $18.16 | $27.58 | 30,025 | — | — |
| 2011-06-10 | $18.40 | $27.94 | 40,900 | — | — |
| 2011-06-09 | $19.20 | $29.16 | 18,925 | — | — |
| 2011-06-08 | $19.44 | $29.52 | 36,675 | — | — |
| 2011-06-07 | $19.56 | $29.71 | 23,200 | — | — |
| 2011-06-06 | $19.52 | $29.64 | 53,575 | — | — |
| 2011-06-03 | $19.76 | $30.01 | 67,275 | — | — |
| 2011-06-02 | $19.32 | $29.34 | 31,400 | — | — |
| 2011-06-01 | $19.32 | $29.34 | 58,475 | — | — |
| 2011-05-31 | $20.04 | $30.43 | 177,700 | — | — |
| 2011-05-27 | $19.92 | $30.25 | 27,450 | — | — |
| 2011-05-26 | $20.08 | $30.49 | 37,550 | — | — |
| 2011-05-25 | $19.24 | $29.22 | 51,800 | — | — |
| 2011-05-24 | $19.28 | $29.28 | 55,325 | — | — |
| 2011-05-23 | $19.68 | $29.89 | 43,525 | — | — |
| 2011-05-20 | $20.08 | $30.49 | 99,075 | — | — |
| 2011-05-19 | $20.72 | $31.47 | 128,475 | — | — |
| 2011-05-18 | $20.12 | $30.56 | 39,225 | — | — |
| 2011-05-17 | $20.00 | $30.37 | 52,875 | — | — |
| 2011-05-16 | $20.00 | $30.37 | 31,600 | — | — |
| 2011-05-13 | $20.00 | $30.37 | 32,500 | — | — |
| 2011-05-12 | $20.76 | $31.53 | 21,000 | — | — |
| 2011-05-11 | $20.16 | $30.62 | 20,475 | — | — |
| 2011-05-10 | $21.00 | $31.89 | 17,000 | — | — |
| 2011-05-09 | $19.92 | $30.25 | 11,000 | — | — |
| 2011-05-06 | $19.72 | $29.95 | 21,425 | — | — |
| 2011-05-05 | $19.80 | $30.07 | 61,275 | — | — |
| 2011-05-04 | $20.00 | $30.37 | 24,500 | — | — |
| 2011-05-03 | $20.16 | $30.62 | 28,000 | — | — |
| 2011-05-02 | $20.76 | $31.53 | 45,750 | — | — |
| 2011-04-29 | $20.80 | $31.59 | 48,500 | — | — |
| 2011-04-28 | $20.72 | $31.47 | 36,825 | — | — |
| 2011-04-27 | $20.44 | $31.04 | 23,250 | — | — |
| 2011-04-26 | $20.52 | $31.16 | 27,975 | — | — |
| 2011-04-25 | $20.32 | $30.86 | 40,275 | — | — |
| 2011-04-21 | $20.36 | $30.92 | 53,875 | — | — |
| 2011-04-20 | $20.72 | $31.47 | 43,875 | — | — |
| 2011-04-19 | $20.08 | $30.49 | 17,775 | — | — |
| 2011-04-18 | $20.08 | $30.49 | 28,125 | — | — |
| 2011-04-15 | $20.44 | $31.04 | 35,450 | — | — |
| 2011-04-14 | $20.44 | $31.04 | 20,800 | — | — |
| 2011-04-13 | $19.76 | $30.01 | 37,975 | — | — |
| 2011-04-12 | $19.88 | $30.19 | 53,950 | — | — |
| 2011-04-11 | $20.12 | $30.56 | 29,775 | — | — |
| 2011-04-08 | $20.28 | $30.80 | 25,675 | — | — |
| 2011-04-07 | $20.36 | $30.92 | 32,100 | — | — |
| 2011-04-06 | $21.04 | $31.95 | 20,300 | — | — |
| 2011-04-05 | $21.16 | $32.14 | 27,175 | — | — |
| 2011-04-04 | $21.48 | $32.62 | 33,100 | — | — |
| 2011-04-01 | $21.64 | $32.50 | 95,350 | — | — |
| 2011-03-31 | $21.24 | $31.90 | 45,400 | — | — |
| 2011-03-30 | $20.96 | $31.48 | 38,425 | — | — |
| 2011-03-29 | $20.64 | $31.00 | 24,975 | — | — |
| 2011-03-28 | $20.12 | $30.22 | 63,775 | — | — |
| 2011-03-25 | $20.72 | $31.12 | 22,975 | — | — |
| 2011-03-24 | $20.44 | $30.70 | 30,525 | — | — |
| 2011-03-23 | $20.88 | $31.36 | 49,475 | — | — |
| 2011-03-22 | $21.16 | $31.78 | 13,175 | — | — |
| 2011-03-21 | $21.00 | $31.54 | 32,125 | — | — |
| 2011-03-18 | $20.20 | $30.34 | 81,200 | — | — |
| 2011-03-17 | $19.44 | $29.20 | 31,500 | — | — |
| 2011-03-16 | $19.00 | $28.53 | 50,375 | — | — |
| 2011-03-15 | $19.84 | $29.80 | 30,375 | — | — |
| 2011-03-14 | $19.84 | $29.80 | 21,825 | — | — |
| 2011-03-11 | $20.24 | $30.40 | 26,000 | — | — |
| 2011-03-10 | $20.04 | $30.10 | 42,875 | — | — |
| 2011-03-09 | $20.60 | $30.94 | 34,075 | — | — |
| 2011-03-08 | $20.88 | $31.36 | 45,825 | — | — |
| 2011-03-07 | $20.32 | $30.52 | 57,525 | — | — |
| 2011-03-04 | $20.60 | $30.94 | 60,600 | — | — |
| 2011-03-03 | $21.40 | $32.14 | 37,500 | — | — |
| 2011-03-02 | $21.64 | $32.50 | 37,250 | — | — |
| 2011-03-01 | $22.40 | $33.64 | 48,875 | — | — |
| 2011-02-28 | $22.56 | $33.88 | 47,050 | — | — |
| 2011-02-25 | $21.92 | $32.92 | 48,725 | — | — |
| 2011-02-24 | $20.48 | $30.76 | 49,425 | — | — |
| 2011-02-23 | $20.36 | $30.58 | 44,075 | — | — |
| 2011-02-22 | $20.92 | $31.42 | 54,375 | — | — |
| 2011-02-18 | $21.04 | $31.60 | 66,075 | — | — |
| 2011-02-17 | $21.08 | $31.66 | 60,550 | — | — |
| 2011-02-16 | $21.20 | $31.84 | 29,375 | — | — |
| 2011-02-15 | $21.00 | $31.54 | 67,275 | — | — |
| 2011-02-14 | $21.44 | $32.20 | 13,925 | — | — |
| 2011-02-11 | $21.60 | $32.44 | 20,100 | — | — |
| 2011-02-10 | $21.40 | $32.14 | 39,525 | — | — |
| 2011-02-09 | $21.24 | $31.90 | 53,825 | — | — |
| 2011-02-08 | $21.32 | $32.02 | 43,500 | — | — |
| 2011-02-07 | $21.40 | $32.14 | 15,575 | — | — |
| 2011-02-04 | $21.40 | $32.14 | 25,100 | — | — |
| 2011-02-03 | $21.52 | $32.32 | 11,900 | — | — |
| 2011-02-02 | $21.32 | $32.02 | 19,975 | — | — |
| 2011-02-01 | $21.84 | $32.80 | 23,650 | — | — |
| 2011-01-31 | $21.12 | $31.72 | 41,375 | — | — |
| 2011-01-28 | $20.76 | $31.18 | 75,750 | — | — |
| 2011-01-27 | $21.52 | $32.32 | 22,075 | — | — |
| 2011-01-26 | $21.40 | $32.14 | 38,050 | — | — |
| 2011-01-25 | $21.68 | $32.56 | 22,150 | — | — |
| 2011-01-24 | $21.36 | $32.08 | 22,600 | — | — |
| 2011-01-21 | $20.80 | $31.24 | 46,550 | — | — |
| 2011-01-20 | $21.00 | $31.54 | 29,850 | — | — |
| 2011-01-19 | $20.80 | $31.24 | 33,150 | — | — |
| 2011-01-18 | $21.00 | $31.54 | 26,150 | — | — |
| 2011-01-14 | $21.40 | $32.14 | 42,325 | — | — |
| 2011-01-13 | $21.36 | $32.08 | 26,375 | — | — |
| 2011-01-12 | $21.36 | $32.08 | 30,050 | — | — |
| 2011-01-11 | $20.72 | $31.12 | 26,975 | — | — |
| 2011-01-10 | $20.68 | $31.06 | 94,300 | — | — |
| 2011-01-07 | $21.28 | $31.96 | 109,500 | — | — |
| 2011-01-06 | $21.48 | $32.26 | 171,600 | — | — |
| 2011-01-05 | $22.44 | $33.70 | 66,975 | — | — |
| 2011-01-04 | $21.88 | $32.86 | 45,850 | — | — |
| 2011-01-03 | $22.52 | $33.46 | 74,900 | — | — |