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
- 2003-10-06 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 | $15.04 | $15.04 | 1,017,200 | — | — |
| 2011-12-29 | $15.13 | $15.13 | 1,041,000 | — | — |
| 2011-12-28 | $14.92 | $14.92 | 1,074,600 | — | — |
| 2011-12-27 | $15.20 | $15.20 | 906,000 | — | — |
| 2011-12-23 | $15.12 | $15.12 | 793,200 | — | — |
| 2011-12-22 | $14.98 | $14.98 | 1,373,600 | — | — |
| 2011-12-21 | $15.04 | $15.04 | 1,117,400 | — | — |
| 2011-12-20 | $14.98 | $14.98 | 1,261,600 | — | — |
| 2011-12-19 | $14.61 | $14.61 | 1,416,800 | — | — |
| 2011-12-16 | $14.78 | $14.78 | 2,800,600 | — | — |
| 2011-12-15 | $14.51 | $14.51 | 1,676,600 | — | — |
| 2011-12-14 | $14.10 | $14.10 | 2,080,800 | — | — |
| 2011-12-13 | $14.58 | $14.58 | 1,276,200 | — | — |
| 2011-12-12 | $15.03 | $15.03 | 1,341,200 | — | — |
| 2011-12-09 | $14.98 | $14.98 | 988,000 | — | — |
| 2011-12-08 | $14.80 | $14.80 | 1,202,600 | — | — |
| 2011-12-07 | $15.06 | $15.06 | 1,347,200 | — | — |
| 2011-12-06 | $15.00 | $15.00 | 1,404,600 | — | — |
| 2011-12-05 | $15.12 | $15.12 | 3,082,600 | — | — |
| 2011-12-02 | $14.97 | $14.97 | 981,000 | — | — |
| 2011-12-01 | $14.92 | $14.92 | 2,381,200 | — | — |
| 2011-11-30 | $15.27 | $15.27 | 2,437,400 | — | — |
| 2011-11-29 | $14.58 | $14.58 | 1,385,200 | — | — |
| 2011-11-28 | $14.30 | $14.30 | 1,255,600 | — | — |
| 2011-11-25 | $13.78 | $13.78 | 508,200 | — | — |
| 2011-11-23 | $13.85 | $13.85 | 806,600 | — | — |
| 2011-11-22 | $14.13 | $14.13 | 764,000 | — | — |
| 2011-11-21 | $14.14 | $14.14 | 1,067,000 | — | — |
| 2011-11-18 | $14.32 | $14.32 | 1,421,800 | — | — |
| 2011-11-17 | $14.44 | $14.44 | 924,600 | — | — |
| 2011-11-16 | $14.69 | $14.69 | 747,200 | — | — |
| 2011-11-15 | $14.93 | $14.93 | 1,768,800 | — | — |
| 2011-11-14 | $14.75 | $14.75 | 930,000 | — | — |
| 2011-11-11 | $14.79 | $14.79 | 1,663,800 | — | — |
| 2011-11-10 | $14.35 | $14.35 | 985,600 | — | — |
| 2011-11-09 | $14.17 | $14.17 | 1,554,400 | — | — |
| 2011-11-08 | $14.64 | $14.64 | 1,261,200 | — | — |
| 2011-11-07 | $14.20 | $14.20 | 1,093,600 | — | — |
| 2011-11-04 | $14.53 | $14.53 | 1,078,400 | — | — |
| 2011-11-03 | $14.58 | $14.58 | 1,111,600 | — | — |
| 2011-11-02 | $14.36 | $14.36 | 1,524,000 | — | — |
| 2011-11-01 | $13.92 | $13.92 | 1,776,600 | — | — |
| 2011-10-31 | $14.59 | $14.59 | 1,423,800 | — | — |
| 2011-10-28 | $14.80 | $14.80 | 1,177,000 | — | — |
| 2011-10-27 | $14.95 | $14.95 | 2,942,800 | — | — |
| 2011-10-26 | $14.04 | $14.04 | 1,706,200 | — | — |
| 2011-10-25 | $14.24 | $14.24 | 1,290,600 | — | — |
| 2011-10-24 | $14.45 | $14.45 | 1,395,800 | — | — |
| 2011-10-21 | $14.15 | $14.15 | 1,462,600 | — | — |
| 2011-10-20 | $13.79 | $13.79 | 1,710,400 | — | — |
| 2011-10-19 | $13.98 | $13.98 | 1,403,200 | — | — |
| 2011-10-18 | $14.20 | $14.20 | 1,684,800 | — | — |
| 2011-10-17 | $13.77 | $13.77 | 1,689,600 | — | — |
| 2011-10-14 | $14.10 | $14.10 | 1,182,000 | — | — |
| 2011-10-13 | $14.17 | $14.17 | 797,400 | — | — |
| 2011-10-12 | $14.20 | $14.20 | 1,673,400 | — | — |
| 2011-10-11 | $14.03 | $14.03 | 1,578,800 | — | — |
| 2011-10-10 | $13.93 | $13.93 | 1,930,000 | — | — |
| 2011-10-07 | $13.40 | $13.40 | 4,010,600 | — | — |
| 2011-10-06 | $13.51 | $13.51 | 2,513,400 | — | — |
| 2011-10-05 | $12.99 | $12.99 | 2,351,600 | — | — |
| 2011-10-04 | $12.09 | $12.09 | 2,626,400 | — | — |
| 2011-10-03 | $11.42 | $11.42 | 1,872,800 | — | — |
| 2011-09-30 | $12.08 | $12.08 | 1,714,200 | — | — |
| 2011-09-29 | $12.51 | $12.51 | 1,135,800 | — | — |
| 2011-09-28 | $12.18 | $12.18 | 1,030,400 | — | — |
| 2011-09-27 | $12.47 | $12.47 | 1,300,400 | — | — |
| 2011-09-26 | $12.20 | $12.20 | 828,800 | — | — |
| 2011-09-23 | $12.02 | $12.02 | 1,094,400 | — | — |
| 2011-09-22 | $11.76 | $11.76 | 1,123,400 | — | — |
| 2011-09-21 | $12.24 | $12.24 | 1,133,000 | — | — |
| 2011-09-20 | $12.76 | $12.76 | 1,575,800 | — | — |
| 2011-09-19 | $13.03 | $13.03 | 1,456,800 | — | — |
| 2011-09-16 | $13.20 | $13.20 | 2,425,600 | — | — |
| 2011-09-15 | $13.48 | $13.48 | 1,346,600 | — | — |
| 2011-09-14 | $13.24 | $13.24 | 2,036,400 | — | — |
| 2011-09-13 | $12.69 | $12.69 | 1,089,000 | — | — |
| 2011-09-12 | $12.56 | $12.56 | 1,197,400 | — | — |
| 2011-09-09 | $12.40 | $12.40 | 1,289,000 | — | — |
| 2011-09-08 | $12.58 | $12.58 | 856,000 | — | — |
| 2011-09-07 | $12.74 | $12.74 | 785,400 | — | — |
| 2011-09-06 | $12.34 | $12.34 | 1,183,200 | — | — |
| 2011-09-02 | $12.26 | $12.26 | 934,200 | — | — |
| 2011-09-01 | $12.66 | $12.66 | 1,715,600 | — | — |
| 2011-08-31 | $12.80 | $12.80 | 1,390,000 | — | — |
| 2011-08-30 | $12.61 | $12.61 | 624,000 | — | — |
| 2011-08-29 | $12.50 | $12.50 | 977,000 | — | — |
| 2011-08-26 | $12.16 | $12.16 | 995,200 | — | — |
| 2011-08-25 | $11.82 | $11.82 | 1,242,400 | — | — |
| 2011-08-24 | $11.93 | $11.93 | 1,121,000 | — | — |
| 2011-08-23 | $11.71 | $11.71 | 830,400 | — | — |
| 2011-08-22 | $11.26 | $11.26 | 1,236,400 | — | — |
| 2011-08-19 | $11.11 | $11.11 | 1,149,200 | — | — |
| 2011-08-18 | $11.25 | $11.25 | 1,942,200 | — | — |
| 2011-08-17 | $11.79 | $11.79 | 1,132,200 | — | — |
| 2011-08-16 | $11.75 | $11.75 | 2,007,000 | — | — |
| 2011-08-15 | $12.16 | $12.16 | 2,145,400 | — | — |
| 2011-08-12 | $12.23 | $12.23 | 2,032,400 | — | — |
| 2011-08-11 | $11.62 | $11.62 | 1,328,600 | — | — |
| 2011-08-10 | $11.12 | $11.12 | 2,676,000 | — | — |
| 2011-08-09 | $11.61 | $11.61 | 3,155,000 | — | — |
| 2011-08-08 | $10.40 | $10.40 | 3,931,400 | — | — |
| 2011-08-05 | $11.46 | $11.46 | 3,131,800 | — | — |
| 2011-08-04 | $11.24 | $11.24 | 1,721,000 | — | — |
| 2011-08-03 | $11.97 | $11.97 | 1,284,600 | — | — |
| 2011-08-02 | $11.87 | $11.87 | 2,076,800 | — | — |
| 2011-08-01 | $12.26 | $12.26 | 1,236,600 | — | — |
| 2011-07-29 | $12.29 | $12.29 | 1,376,800 | — | — |
| 2011-07-28 | $12.41 | $12.41 | 1,780,000 | — | — |
| 2011-07-27 | $12.80 | $12.80 | 1,662,800 | — | — |
| 2011-07-26 | $13.34 | $13.34 | 1,232,600 | — | — |
| 2011-07-25 | $13.54 | $13.54 | 1,391,800 | — | — |
| 2011-07-22 | $13.33 | $13.33 | 514,800 | — | — |
| 2011-07-21 | $13.25 | $13.25 | 628,200 | — | — |
| 2011-07-20 | $13.16 | $13.16 | 923,800 | — | — |
| 2011-07-19 | $13.13 | $13.13 | 600,000 | — | — |
| 2011-07-18 | $12.80 | $12.80 | 580,400 | — | — |
| 2011-07-15 | $12.98 | $12.98 | 724,000 | — | — |
| 2011-07-14 | $12.96 | $12.96 | 1,059,200 | — | — |
| 2011-07-13 | $13.27 | $13.27 | 756,000 | — | — |
| 2011-07-12 | $13.37 | $13.37 | 779,400 | — | — |
| 2011-07-11 | $13.40 | $13.40 | 893,600 | — | — |
| 2011-07-08 | $13.71 | $13.71 | 1,094,600 | — | — |
| 2011-07-07 | $13.83 | $13.83 | 1,114,200 | — | — |
| 2011-07-06 | $13.63 | $13.63 | 1,658,600 | — | — |
| 2011-07-05 | $13.46 | $13.46 | 1,105,000 | — | — |
| 2011-07-01 | $13.37 | $13.37 | 926,200 | — | — |
| 2011-06-30 | $13.05 | $13.05 | 1,258,000 | — | — |
| 2011-06-29 | $13.12 | $13.12 | 911,800 | — | — |
| 2011-06-28 | $13.04 | $13.04 | 1,043,600 | — | — |
| 2011-06-27 | $12.80 | $12.80 | 1,158,000 | — | — |
| 2011-06-24 | $12.70 | $12.70 | 1,677,200 | — | — |
| 2011-06-23 | $12.73 | $12.73 | 949,000 | — | — |
| 2011-06-22 | $12.76 | $12.76 | 863,600 | — | — |
| 2011-06-21 | $12.80 | $12.80 | 1,134,600 | — | — |
| 2011-06-20 | $12.66 | $12.66 | 849,600 | — | — |
| 2011-06-17 | $12.63 | $12.63 | 1,341,600 | — | — |
| 2011-06-16 | $12.66 | $12.66 | 1,408,000 | — | — |
| 2011-06-15 | $12.58 | $12.58 | 998,600 | — | — |
| 2011-06-14 | $12.63 | $12.63 | 940,200 | — | — |
| 2011-06-13 | $12.25 | $12.25 | 971,600 | — | — |
| 2011-06-10 | $12.24 | $12.24 | 1,197,600 | — | — |
| 2011-06-09 | $12.38 | $12.38 | 924,000 | — | — |
| 2011-06-08 | $12.31 | $12.31 | 953,400 | — | — |
| 2011-06-07 | $12.58 | $12.58 | 1,119,800 | — | — |
| 2011-06-06 | $12.34 | $12.34 | 1,005,600 | — | — |
| 2011-06-03 | $12.54 | $12.54 | 923,600 | — | — |
| 2011-06-02 | $12.80 | $12.80 | 955,000 | — | — |
| 2011-06-01 | $12.86 | $12.86 | 1,036,400 | — | — |
| 2011-05-31 | $13.30 | $13.30 | 2,176,600 | — | — |
| 2011-05-27 | $13.15 | $13.15 | 641,200 | — | — |
| 2011-05-26 | $13.11 | $13.11 | 830,400 | — | — |
| 2011-05-25 | $12.94 | $12.94 | 1,232,400 | — | — |
| 2011-05-24 | $12.81 | $12.81 | 1,097,600 | — | — |
| 2011-05-23 | $12.92 | $12.92 | 1,068,800 | — | — |
| 2011-05-20 | $13.13 | $13.13 | 1,596,800 | — | — |
| 2011-05-19 | $13.22 | $13.22 | 1,163,600 | — | — |
| 2011-05-18 | $13.29 | $13.29 | 993,400 | — | — |
| 2011-05-17 | $13.18 | $13.18 | 1,192,600 | — | — |
| 2011-05-16 | $13.08 | $13.08 | 1,121,400 | — | — |
| 2011-05-13 | $13.30 | $13.30 | 1,364,600 | — | — |
| 2011-05-12 | $13.33 | $13.33 | 1,536,000 | — | — |
| 2011-05-11 | $13.10 | $13.10 | 2,000,000 | — | — |
| 2011-05-10 | $13.08 | $13.08 | 1,887,600 | — | — |
| 2011-05-09 | $12.60 | $12.60 | 834,800 | — | — |
| 2011-05-06 | $12.50 | $12.50 | 781,800 | — | — |
| 2011-05-05 | $12.45 | $12.45 | 750,800 | — | — |
| 2011-05-04 | $12.55 | $12.55 | 877,800 | — | — |
| 2011-05-03 | $12.65 | $12.65 | 891,000 | — | — |
| 2011-05-02 | $12.67 | $12.67 | 1,191,200 | — | — |
| 2011-04-29 | $12.61 | $12.61 | 1,928,000 | — | — |
| 2011-04-28 | $12.60 | $12.60 | 3,005,200 | — | — |
| 2011-04-27 | $12.12 | $12.12 | 1,018,400 | — | — |
| 2011-04-26 | $11.95 | $11.95 | 1,364,800 | — | — |
| 2011-04-25 | $11.85 | $11.85 | 1,501,400 | — | — |
| 2011-04-21 | $12.00 | $12.00 | 937,200 | — | — |
| 2011-04-20 | $11.85 | $11.85 | 1,475,800 | — | — |
| 2011-04-19 | $11.52 | $11.52 | 1,504,600 | — | — |
| 2011-04-18 | $11.65 | $11.65 | 1,196,000 | — | — |
| 2011-04-15 | $11.75 | $11.75 | 625,800 | — | — |
| 2011-04-14 | $11.74 | $11.74 | 609,800 | — | — |
| 2011-04-13 | $11.84 | $11.84 | 1,074,600 | — | — |
| 2011-04-12 | $11.94 | $11.94 | 1,837,400 | — | — |
| 2011-04-11 | $11.89 | $11.89 | 1,772,400 | — | — |
| 2011-04-08 | $11.74 | $11.74 | 769,000 | — | — |
| 2011-04-07 | $11.87 | $11.87 | 941,200 | — | — |
| 2011-04-06 | $11.98 | $11.98 | 926,000 | — | — |
| 2011-04-05 | $12.12 | $12.12 | 1,332,800 | — | — |
| 2011-04-04 | $12.17 | $12.17 | 1,789,400 | — | — |
| 2011-04-01 | $12.09 | $12.09 | 1,750,600 | — | — |
| 2011-03-31 | $12.05 | $12.05 | 1,359,400 | — | — |
| 2011-03-30 | $11.91 | $11.91 | 863,400 | — | — |
| 2011-03-29 | $11.74 | $11.74 | 1,523,800 | — | — |
| 2011-03-28 | $11.52 | $11.52 | 1,264,400 | — | — |
| 2011-03-25 | $11.75 | $11.75 | 1,491,200 | — | — |
| 2011-03-24 | $11.58 | $11.58 | 1,451,800 | — | — |
| 2011-03-23 | $11.52 | $11.52 | 1,269,800 | — | — |
| 2011-03-22 | $11.62 | $11.62 | 924,000 | — | — |
| 2011-03-21 | $11.92 | $11.92 | 1,428,400 | — | — |
| 2011-03-18 | $11.34 | $11.34 | 2,169,200 | — | — |
| 2011-03-17 | $11.34 | $11.34 | 1,406,000 | — | — |
| 2011-03-16 | $11.18 | $11.18 | 1,971,600 | — | — |
| 2011-03-15 | $11.40 | $11.40 | 1,597,000 | — | — |
| 2011-03-14 | $11.50 | $11.50 | 1,178,000 | — | — |
| 2011-03-11 | $11.59 | $11.59 | 1,114,000 | — | — |
| 2011-03-10 | $11.70 | $11.70 | 1,289,400 | — | — |
| 2011-03-09 | $11.90 | $11.90 | 1,116,400 | — | — |
| 2011-03-08 | $11.97 | $11.97 | 1,599,600 | — | — |
| 2011-03-07 | $11.93 | $11.93 | 2,212,600 | — | — |
| 2011-03-04 | $11.90 | $11.90 | 1,986,400 | — | — |
| 2011-03-03 | $11.97 | $11.97 | 1,105,800 | — | — |
| 2011-03-02 | $11.79 | $11.79 | 1,466,200 | — | — |
| 2011-03-01 | $11.75 | $11.75 | 1,902,400 | — | — |
| 2011-02-28 | $11.88 | $11.88 | 2,642,000 | — | — |
| 2011-02-25 | $11.80 | $11.80 | 3,108,200 | — | — |
| 2011-02-24 | $11.90 | $11.90 | 2,626,400 | — | — |
| 2011-02-23 | $12.48 | $12.48 | 2,073,600 | — | — |
| 2011-02-22 | $12.85 | $12.85 | 1,372,200 | — | — |
| 2011-02-18 | $13.02 | $13.02 | 1,127,200 | — | — |
| 2011-02-17 | $13.03 | $13.03 | 1,127,000 | — | — |
| 2011-02-16 | $12.82 | $12.82 | 891,800 | — | — |
| 2011-02-15 | $12.79 | $12.79 | 656,600 | — | — |
| 2011-02-14 | $12.86 | $12.86 | 570,000 | — | — |
| 2011-02-11 | $12.87 | $12.87 | 913,000 | — | — |
| 2011-02-10 | $12.69 | $12.69 | 1,090,600 | — | — |
| 2011-02-09 | $12.57 | $12.57 | 1,108,600 | — | — |
| 2011-02-08 | $12.52 | $12.52 | 944,400 | — | — |
| 2011-02-07 | $12.40 | $12.40 | 723,000 | — | — |
| 2011-02-04 | $12.22 | $12.22 | 714,000 | — | — |
| 2011-02-03 | $12.07 | $12.07 | 893,600 | — | — |
| 2011-02-02 | $12.20 | $12.20 | 1,483,000 | — | — |
| 2011-02-01 | $12.35 | $12.35 | 984,800 | — | — |
| 2011-01-31 | $12.08 | $12.08 | 1,096,800 | — | — |
| 2011-01-28 | $11.85 | $11.85 | 1,195,200 | — | — |
| 2011-01-27 | $12.10 | $12.10 | 875,000 | — | — |
| 2011-01-26 | $12.15 | $12.15 | 1,257,400 | — | — |
| 2011-01-25 | $12.16 | $12.16 | 1,133,000 | — | — |
| 2011-01-24 | $12.03 | $12.03 | 1,192,000 | — | — |
| 2011-01-21 | $11.71 | $11.71 | 1,037,600 | — | — |
| 2011-01-20 | $11.63 | $11.63 | 1,152,000 | — | — |
| 2011-01-19 | $11.69 | $11.69 | 1,452,400 | — | — |
| 2011-01-18 | $11.78 | $11.78 | 1,581,000 | — | — |
| 2011-01-14 | $11.67 | $11.67 | 913,200 | — | — |
| 2011-01-13 | $11.87 | $11.87 | 860,200 | — | — |
| 2011-01-12 | $11.92 | $11.92 | 484,400 | — | — |
| 2011-01-11 | $11.92 | $11.92 | 952,400 | — | — |
| 2011-01-10 | $11.84 | $11.84 | 1,851,200 | — | — |
| 2011-01-07 | $11.50 | $11.50 | 824,800 | — | — |
| 2011-01-06 | $11.48 | $11.48 | 839,200 | — | — |
| 2011-01-05 | $11.63 | $11.63 | 1,352,800 | — | — |
| 2011-01-04 | $11.59 | $11.59 | 1,028,800 | — | — |
| 2011-01-03 | $11.57 | $11.57 | 804,600 | — | — |