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
- 1997-08-14 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 | $17.25 | $25.28 | 51,900 | — | — |
| 2011-12-29 | $17.59 | $25.78 | 27,300 | — | — |
| 2011-12-28 | $17.32 | $25.38 | 39,000 | — | — |
| 2011-12-27 | $17.44 | $25.56 | 58,500 | — | — |
| 2011-12-23 | $17.11 | $25.08 | 24,450 | — | — |
| 2011-12-22 | $17.16 | $25.15 | 200,850 | — | — |
| 2011-12-21 | $17.09 | $25.04 | 128,850 | — | — |
| 2011-12-20 | $17.25 | $25.28 | 78,750 | — | — |
| 2011-12-19 | $16.58 | $24.30 | 71,700 | — | — |
| 2011-12-16 | $16.77 | $24.58 | 146,400 | — | — |
| 2011-12-15 | $16.79 | $24.60 | 85,500 | — | — |
| 2011-12-14 | $16.63 | $24.38 | 85,200 | — | — |
| 2011-12-13 | $16.49 | $24.16 | 91,350 | — | — |
| 2011-12-12 | $16.69 | $24.46 | 58,500 | — | — |
| 2011-12-09 | $16.95 | $24.84 | 130,050 | — | — |
| 2011-12-08 | $16.49 | $24.17 | 61,350 | — | — |
| 2011-12-07 | $16.95 | $24.85 | 43,200 | — | — |
| 2011-12-06 | $16.91 | $24.79 | 61,200 | — | — |
| 2011-12-05 | $16.89 | $24.76 | 113,700 | — | — |
| 2011-12-02 | $16.73 | $24.51 | 57,750 | — | — |
| 2011-12-01 | $16.47 | $24.14 | 176,250 | — | — |
| 2011-11-30 | $16.35 | $23.96 | 195,450 | — | — |
| 2011-11-29 | $15.23 | $22.31 | 117,000 | — | — |
| 2011-11-28 | $15.42 | $22.60 | 94,800 | — | — |
| 2011-11-25 | $14.73 | $21.59 | 30,300 | — | — |
| 2011-11-23 | $15.19 | $22.27 | 65,550 | — | — |
| 2011-11-22 | $15.62 | $22.89 | 40,500 | — | — |
| 2011-11-21 | $15.93 | $23.34 | 61,500 | — | — |
| 2011-11-18 | $16.53 | $24.22 | 74,400 | — | — |
| 2011-11-17 | $16.13 | $23.63 | 52,950 | — | — |
| 2011-11-16 | $16.23 | $23.78 | 43,500 | — | — |
| 2011-11-15 | $16.41 | $24.04 | 47,250 | — | — |
| 2011-11-14 | $16.01 | $23.46 | 75,000 | — | — |
| 2011-11-11 | $16.25 | $23.81 | 42,600 | — | — |
| 2011-11-10 | $15.82 | $23.18 | 40,800 | — | — |
| 2011-11-09 | $15.45 | $22.65 | 80,550 | — | — |
| 2011-11-08 | $16.30 | $23.89 | 51,000 | — | — |
| 2011-11-07 | $15.84 | $23.21 | 94,200 | — | — |
| 2011-11-04 | $16.00 | $23.45 | 61,950 | — | — |
| 2011-11-03 | $16.44 | $24.09 | 89,850 | — | — |
| 2011-11-02 | $15.99 | $23.44 | 57,750 | — | — |
| 2011-11-01 | $15.22 | $22.30 | 76,650 | — | — |
| 2011-10-31 | $15.93 | $23.34 | 56,550 | — | — |
| 2011-10-28 | $16.15 | $23.66 | 101,100 | — | — |
| 2011-10-27 | $16.17 | $23.69 | 247,500 | — | — |
| 2011-10-26 | $15.59 | $22.85 | 164,850 | — | — |
| 2011-10-25 | $14.71 | $21.56 | 85,500 | — | — |
| 2011-10-24 | $15.51 | $22.73 | 92,100 | — | — |
| 2011-10-21 | $15.44 | $22.63 | 89,700 | — | — |
| 2011-10-20 | $14.99 | $21.82 | 34,500 | — | — |
| 2011-10-19 | $14.96 | $21.77 | 52,050 | — | — |
| 2011-10-18 | $15.13 | $22.03 | 83,250 | — | — |
| 2011-10-17 | $14.56 | $21.19 | 69,600 | — | — |
| 2011-10-14 | $15.03 | $21.87 | 71,400 | — | — |
| 2011-10-13 | $14.81 | $21.55 | 39,300 | — | — |
| 2011-10-12 | $14.95 | $21.76 | 126,300 | — | — |
| 2011-10-11 | $14.63 | $21.29 | 114,750 | — | — |
| 2011-10-10 | $14.39 | $20.94 | 116,700 | — | — |
| 2011-10-07 | $13.88 | $20.20 | 88,350 | — | — |
| 2011-10-06 | $14.27 | $20.77 | 76,350 | — | — |
| 2011-10-05 | $13.97 | $20.33 | 80,250 | — | — |
| 2011-10-04 | $13.99 | $20.37 | 165,000 | — | — |
| 2011-10-03 | $13.18 | $19.18 | 161,700 | — | — |
| 2011-09-30 | $13.77 | $20.05 | 104,100 | — | — |
| 2011-09-29 | $14.15 | $20.60 | 83,400 | — | — |
| 2011-09-28 | $13.61 | $19.80 | 105,300 | — | — |
| 2011-09-27 | $14.01 | $20.40 | 102,000 | — | — |
| 2011-09-26 | $13.73 | $19.99 | 87,750 | — | — |
| 2011-09-23 | $13.27 | $19.32 | 149,250 | — | — |
| 2011-09-22 | $13.27 | $19.31 | 336,300 | — | — |
| 2011-09-21 | $13.19 | $19.20 | 87,750 | — | — |
| 2011-09-20 | $13.55 | $19.72 | 65,250 | — | — |
| 2011-09-19 | $13.92 | $20.26 | 53,700 | — | — |
| 2011-09-16 | $14.49 | $21.08 | 102,300 | — | — |
| 2011-09-15 | $14.74 | $21.45 | 53,550 | — | — |
| 2011-09-14 | $14.46 | $21.05 | 76,200 | — | — |
| 2011-09-13 | $14.22 | $20.70 | 89,700 | — | — |
| 2011-09-12 | $13.81 | $20.09 | 69,750 | — | — |
| 2011-09-09 | $13.34 | $19.42 | 283,050 | — | — |
| 2011-09-08 | $13.71 | $19.96 | 64,950 | — | — |
| 2011-09-07 | $14.00 | $20.38 | 152,850 | — | — |
| 2011-09-06 | $13.55 | $19.73 | 70,350 | — | — |
| 2011-09-02 | $13.58 | $19.76 | 100,350 | — | — |
| 2011-09-01 | $13.99 | $20.36 | 66,750 | — | — |
| 2011-08-31 | $14.52 | $21.13 | 79,500 | — | — |
| 2011-08-30 | $14.47 | $21.05 | 43,350 | — | — |
| 2011-08-29 | $14.48 | $21.07 | 163,950 | — | — |
| 2011-08-26 | $14.27 | $20.77 | 104,400 | — | — |
| 2011-08-25 | $13.89 | $20.22 | 81,300 | — | — |
| 2011-08-24 | $14.41 | $20.97 | 81,750 | — | — |
| 2011-08-23 | $14.19 | $20.66 | 88,500 | — | — |
| 2011-08-22 | $13.37 | $19.45 | 75,300 | — | — |
| 2011-08-19 | $13.33 | $19.40 | 90,450 | — | — |
| 2011-08-18 | $13.55 | $19.72 | 152,400 | — | — |
| 2011-08-17 | $14.15 | $20.60 | 37,200 | — | — |
| 2011-08-16 | $14.07 | $20.48 | 57,750 | — | — |
| 2011-08-15 | $14.42 | $20.99 | 64,350 | — | — |
| 2011-08-12 | $13.87 | $20.19 | 68,850 | — | — |
| 2011-08-11 | $14.42 | $20.99 | 123,450 | — | — |
| 2011-08-10 | $13.89 | $20.21 | 111,600 | — | — |
| 2011-08-09 | $15.24 | $22.18 | 175,350 | — | — |
| 2011-08-08 | $13.97 | $20.34 | 252,450 | — | — |
| 2011-08-05 | $15.23 | $22.17 | 131,550 | — | — |
| 2011-08-04 | $15.15 | $22.04 | 75,150 | — | — |
| 2011-08-03 | $15.61 | $22.72 | 54,450 | — | — |
| 2011-08-02 | $15.31 | $22.29 | 70,950 | — | — |
| 2011-08-01 | $15.46 | $22.50 | 103,500 | — | — |
| 2011-07-29 | $15.03 | $21.88 | 141,300 | — | — |
| 2011-07-28 | $15.27 | $22.23 | 50,100 | — | — |
| 2011-07-27 | $15.31 | $22.28 | 65,850 | — | — |
| 2011-07-26 | $15.60 | $22.70 | 176,850 | — | — |
| 2011-07-25 | $15.67 | $22.80 | 52,800 | — | — |
| 2011-07-22 | $15.77 | $22.96 | 37,650 | — | — |
| 2011-07-21 | $15.80 | $23.00 | 94,500 | — | — |
| 2011-07-20 | $15.69 | $22.68 | 37,050 | — | — |
| 2011-07-19 | $15.63 | $22.60 | 103,650 | — | — |
| 2011-07-18 | $15.45 | $22.33 | 47,700 | — | — |
| 2011-07-15 | $15.73 | $22.75 | 77,700 | — | — |
| 2011-07-14 | $15.49 | $22.40 | 60,450 | — | — |
| 2011-07-13 | $15.67 | $22.65 | 75,000 | — | — |
| 2011-07-12 | $15.57 | $22.51 | 54,150 | — | — |
| 2011-07-11 | $15.38 | $22.24 | 94,650 | — | — |
| 2011-07-08 | $15.66 | $22.64 | 71,100 | — | — |
| 2011-07-07 | $15.68 | $22.67 | 102,750 | — | — |
| 2011-07-06 | $15.11 | $21.84 | 55,500 | — | — |
| 2011-07-05 | $15.16 | $21.92 | 36,600 | — | — |
| 2011-07-01 | $15.07 | $21.78 | 49,350 | — | — |
| 2011-06-30 | $14.84 | $21.46 | 49,500 | — | — |
| 2011-06-29 | $14.83 | $21.44 | 52,200 | — | — |
| 2011-06-28 | $14.87 | $21.49 | 93,000 | — | — |
| 2011-06-27 | $14.89 | $21.53 | 94,650 | — | — |
| 2011-06-24 | $14.74 | $21.31 | 99,600 | — | — |
| 2011-06-23 | $14.53 | $21.00 | 43,350 | — | — |
| 2011-06-22 | $14.42 | $20.85 | 36,600 | — | — |
| 2011-06-21 | $14.67 | $21.21 | 64,650 | — | — |
| 2011-06-20 | $14.52 | $20.99 | 113,400 | — | — |
| 2011-06-17 | $14.46 | $20.91 | 112,350 | — | — |
| 2011-06-16 | $14.10 | $20.39 | 63,300 | — | — |
| 2011-06-15 | $13.97 | $20.20 | 47,550 | — | — |
| 2011-06-14 | $14.44 | $20.88 | 72,000 | — | — |
| 2011-06-13 | $14.13 | $20.43 | 67,200 | — | — |
| 2011-06-10 | $14.09 | $20.38 | 92,700 | — | — |
| 2011-06-09 | $14.15 | $20.45 | 58,350 | — | — |
| 2011-06-08 | $14.31 | $20.69 | 34,500 | — | — |
| 2011-06-07 | $14.21 | $20.54 | 27,300 | — | — |
| 2011-06-06 | $14.25 | $20.61 | 61,650 | — | — |
| 2011-06-03 | $14.29 | $20.67 | 60,000 | — | — |
| 2011-06-02 | $14.55 | $21.03 | 41,700 | — | — |
| 2011-06-01 | $14.46 | $20.91 | 82,500 | — | — |
| 2011-05-31 | $14.90 | $21.54 | 174,750 | — | — |
| 2011-05-27 | $14.80 | $21.40 | 75,750 | — | — |
| 2011-05-26 | $14.58 | $21.08 | 39,450 | — | — |
| 2011-05-25 | $14.35 | $20.75 | 75,600 | — | — |
| 2011-05-24 | $14.16 | $20.47 | 49,350 | — | — |
| 2011-05-23 | $14.20 | $20.53 | 45,000 | — | — |
| 2011-05-20 | $14.43 | $20.86 | 55,050 | — | — |
| 2011-05-19 | $14.69 | $21.24 | 36,450 | — | — |
| 2011-05-18 | $14.77 | $21.36 | 45,600 | — | — |
| 2011-05-17 | $14.71 | $21.26 | 72,600 | — | — |
| 2011-05-16 | $14.78 | $21.37 | 39,300 | — | — |
| 2011-05-13 | $14.84 | $21.46 | 79,500 | — | — |
| 2011-05-12 | $14.90 | $21.54 | 35,100 | — | — |
| 2011-05-11 | $14.67 | $21.21 | 60,750 | — | — |
| 2011-05-10 | $14.75 | $21.32 | 45,300 | — | — |
| 2011-05-09 | $14.35 | $20.74 | 13,350 | — | — |
| 2011-05-06 | $14.20 | $20.53 | 30,000 | — | — |
| 2011-05-05 | $14.21 | $20.54 | 62,100 | — | — |
| 2011-05-04 | $14.11 | $20.40 | 24,000 | — | — |
| 2011-05-03 | $14.34 | $20.73 | 28,500 | — | — |
| 2011-05-02 | $14.29 | $20.67 | 43,500 | — | — |
| 2011-04-29 | $14.61 | $21.12 | 40,500 | — | — |
| 2011-04-28 | $14.59 | $21.09 | 21,000 | — | — |
| 2011-04-27 | $14.50 | $20.96 | 28,500 | — | — |
| 2011-04-26 | $14.31 | $20.68 | 64,200 | — | — |
| 2011-04-25 | $13.98 | $20.21 | 30,150 | — | — |
| 2011-04-21 | $14.28 | $20.65 | 30,900 | — | — |
| 2011-04-20 | $14.19 | $20.51 | 46,500 | — | — |
| 2011-04-19 | $14.27 | $20.49 | 40,800 | — | — |
| 2011-04-18 | $14.45 | $20.75 | 34,650 | — | — |
| 2011-04-15 | $14.61 | $20.98 | 79,500 | — | — |
| 2011-04-14 | $14.50 | $20.81 | 24,750 | — | — |
| 2011-04-13 | $14.59 | $20.95 | 64,350 | — | — |
| 2011-04-12 | $14.86 | $21.33 | 47,250 | — | — |
| 2011-04-11 | $14.92 | $21.42 | 41,100 | — | — |
| 2011-04-08 | $15.02 | $21.56 | 25,800 | — | — |
| 2011-04-07 | $15.15 | $21.75 | 44,100 | — | — |
| 2011-04-06 | $15.31 | $21.97 | 35,100 | — | — |
| 2011-04-05 | $15.21 | $21.83 | 42,600 | — | — |
| 2011-04-04 | $15.20 | $21.82 | 44,100 | — | — |
| 2011-04-01 | $15.17 | $21.77 | 44,850 | — | — |
| 2011-03-31 | $15.12 | $21.70 | 51,750 | — | — |
| 2011-03-30 | $15.10 | $21.67 | 52,800 | — | — |
| 2011-03-29 | $15.00 | $21.53 | 15,450 | — | — |
| 2011-03-28 | $15.03 | $21.58 | 40,950 | — | — |
| 2011-03-25 | $15.05 | $21.60 | 83,700 | — | — |
| 2011-03-24 | $15.02 | $21.56 | 52,650 | — | — |
| 2011-03-23 | $15.01 | $21.55 | 42,150 | — | — |
| 2011-03-22 | $14.75 | $21.17 | 36,900 | — | — |
| 2011-03-21 | $14.72 | $21.13 | 61,200 | — | — |
| 2011-03-18 | $14.51 | $20.83 | 90,450 | — | — |
| 2011-03-17 | $13.99 | $20.08 | 36,300 | — | — |
| 2011-03-16 | $13.76 | $19.75 | 78,600 | — | — |
| 2011-03-15 | $13.86 | $19.89 | 26,250 | — | — |
| 2011-03-14 | $13.89 | $19.93 | 27,450 | — | — |
| 2011-03-11 | $13.85 | $19.88 | 34,200 | — | — |
| 2011-03-10 | $13.83 | $19.86 | 55,350 | — | — |
| 2011-03-09 | $14.27 | $20.49 | 39,750 | — | — |
| 2011-03-08 | $14.49 | $20.79 | 43,800 | — | — |
| 2011-03-07 | $14.40 | $20.67 | 38,100 | — | — |
| 2011-03-04 | $14.90 | $21.39 | 29,850 | — | — |
| 2011-03-03 | $14.99 | $21.51 | 48,600 | — | — |
| 2011-03-02 | $14.61 | $20.98 | 40,650 | — | — |
| 2011-03-01 | $14.73 | $21.14 | 42,000 | — | — |
| 2011-02-28 | $14.95 | $21.45 | 90,450 | — | — |
| 2011-02-25 | $15.03 | $21.57 | 52,950 | — | — |
| 2011-02-24 | $14.57 | $20.91 | 44,100 | — | — |
| 2011-02-23 | $14.38 | $20.64 | 29,550 | — | — |
| 2011-02-22 | $14.41 | $20.69 | 38,400 | — | — |
| 2011-02-18 | $14.63 | $20.99 | 71,550 | — | — |
| 2011-02-17 | $14.65 | $21.02 | 47,100 | — | — |
| 2011-02-16 | $14.57 | $20.92 | 67,200 | — | — |
| 2011-02-15 | $14.57 | $20.91 | 70,950 | — | — |
| 2011-02-14 | $14.66 | $21.04 | 71,850 | — | — |
| 2011-02-11 | $14.87 | $21.35 | 102,900 | — | — |
| 2011-02-10 | $14.29 | $20.52 | 84,750 | — | — |
| 2011-02-09 | $14.18 | $20.35 | 44,850 | — | — |
| 2011-02-08 | $14.23 | $20.43 | 45,150 | — | — |
| 2011-02-07 | $14.53 | $20.86 | 65,700 | — | — |
| 2011-02-04 | $14.06 | $20.18 | 61,800 | — | — |
| 2011-02-03 | $14.16 | $20.32 | 50,850 | — | — |
| 2011-02-02 | $14.17 | $20.33 | 28,350 | — | — |
| 2011-02-01 | $14.17 | $20.34 | 79,200 | — | — |
| 2011-01-31 | $13.72 | $19.69 | 484,800 | — | — |
| 2011-01-28 | $14.07 | $20.20 | 169,950 | — | — |
| 2011-01-27 | $14.51 | $20.82 | 42,150 | — | — |
| 2011-01-26 | $15.07 | $21.63 | 60,150 | — | — |
| 2011-01-25 | $15.15 | $21.74 | 140,400 | — | — |
| 2011-01-24 | $15.35 | $22.03 | 75,150 | — | — |
| 2011-01-21 | $15.07 | $21.64 | 51,300 | — | — |
| 2011-01-20 | $15.27 | $21.76 | 37,050 | — | — |
| 2011-01-19 | $15.33 | $21.86 | 87,300 | — | — |
| 2011-01-18 | $15.68 | $22.35 | 84,150 | — | — |
| 2011-01-14 | $15.48 | $22.07 | 56,400 | — | — |
| 2011-01-13 | $15.15 | $21.60 | 33,150 | — | — |
| 2011-01-12 | $15.14 | $21.58 | 39,450 | — | — |
| 2011-01-11 | $15.11 | $21.54 | 30,900 | — | — |
| 2011-01-10 | $14.82 | $21.13 | 31,800 | — | — |
| 2011-01-07 | $14.80 | $21.10 | 24,150 | — | — |
| 2011-01-06 | $15.04 | $21.44 | 43,650 | — | — |
| 2011-01-05 | $15.11 | $21.54 | 65,100 | — | — |
| 2011-01-04 | $14.88 | $21.21 | 107,550 | — | — |
| 2011-01-03 | $15.15 | $21.60 | 159,000 | — | — |