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
- 2008-11-20 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 | $15.96 | $15.96 | 254,400 | — | — |
| 2011-12-29 | $15.85 | $15.85 | 240,900 | — | — |
| 2011-12-28 | $15.73 | $15.73 | 153,000 | — | — |
| 2011-12-27 | $16.03 | $16.03 | 202,700 | — | — |
| 2011-12-23 | $15.86 | $15.86 | 230,000 | — | — |
| 2011-12-22 | $15.99 | $15.99 | 467,700 | — | — |
| 2011-12-21 | $15.84 | $15.84 | 366,100 | — | — |
| 2011-12-20 | $15.42 | $15.42 | 330,600 | — | — |
| 2011-12-19 | $15.12 | $15.12 | 311,800 | — | — |
| 2011-12-16 | $15.03 | $15.03 | 502,700 | — | — |
| 2011-12-15 | $14.50 | $14.50 | 357,700 | — | — |
| 2011-12-14 | $14.13 | $14.13 | 381,200 | — | — |
| 2011-12-13 | $14.16 | $14.16 | 196,900 | — | — |
| 2011-12-12 | $14.79 | $14.79 | 265,100 | — | — |
| 2011-12-09 | $14.56 | $14.56 | 279,600 | — | — |
| 2011-12-08 | $14.68 | $14.68 | 215,400 | — | — |
| 2011-12-07 | $15.21 | $15.21 | 276,300 | — | — |
| 2011-12-06 | $15.10 | $15.10 | 235,900 | — | — |
| 2011-12-05 | $15.08 | $15.08 | 317,500 | — | — |
| 2011-12-02 | $15.01 | $15.01 | 191,600 | — | — |
| 2011-12-01 | $15.26 | $15.26 | 274,000 | — | — |
| 2011-11-30 | $15.45 | $15.45 | 584,400 | — | — |
| 2011-11-29 | $14.72 | $14.72 | 291,400 | — | — |
| 2011-11-28 | $14.80 | $14.80 | 205,900 | — | — |
| 2011-11-25 | $14.41 | $14.41 | 66,700 | — | — |
| 2011-11-23 | $14.61 | $14.61 | 213,100 | — | — |
| 2011-11-22 | $14.90 | $14.90 | 198,600 | — | — |
| 2011-11-21 | $15.12 | $15.12 | 121,200 | — | — |
| 2011-11-18 | $15.39 | $15.39 | 223,100 | — | — |
| 2011-11-17 | $15.52 | $15.52 | 224,700 | — | — |
| 2011-11-16 | $15.93 | $15.93 | 117,400 | — | — |
| 2011-11-15 | $16.32 | $16.32 | 145,600 | — | — |
| 2011-11-14 | $16.35 | $16.35 | 162,800 | — | — |
| 2011-11-11 | $16.83 | $16.83 | 264,800 | — | — |
| 2011-11-10 | $16.40 | $16.40 | 194,400 | — | — |
| 2011-11-09 | $16.17 | $16.17 | 216,400 | — | — |
| 2011-11-08 | $16.97 | $16.97 | 635,500 | — | — |
| 2011-11-07 | $15.83 | $15.83 | 199,400 | — | — |
| 2011-11-04 | $15.72 | $15.72 | 134,600 | — | — |
| 2011-11-03 | $15.96 | $15.96 | 214,500 | — | — |
| 2011-11-02 | $15.52 | $15.52 | 322,600 | — | — |
| 2011-11-01 | $15.87 | $15.87 | 321,100 | — | — |
| 2011-10-31 | $16.31 | $16.31 | 208,000 | — | — |
| 2011-10-28 | $16.91 | $16.91 | 151,400 | — | — |
| 2011-10-27 | $17.11 | $17.11 | 271,800 | — | — |
| 2011-10-26 | $16.34 | $16.34 | 199,900 | — | — |
| 2011-10-25 | $16.42 | $16.42 | 337,800 | — | — |
| 2011-10-24 | $16.64 | $16.64 | 284,100 | — | — |
| 2011-10-21 | $16.22 | $16.22 | 318,600 | — | — |
| 2011-10-20 | $15.44 | $15.44 | 154,300 | — | — |
| 2011-10-19 | $16.01 | $16.01 | 350,900 | — | — |
| 2011-10-18 | $15.75 | $15.75 | 251,400 | — | — |
| 2011-10-17 | $15.83 | $15.83 | 290,500 | — | — |
| 2011-10-14 | $16.59 | $16.59 | 228,200 | — | — |
| 2011-10-13 | $16.97 | $16.97 | 243,200 | — | — |
| 2011-10-12 | $17.08 | $17.08 | 555,900 | — | — |
| 2011-10-11 | $16.44 | $16.44 | 541,100 | — | — |
| 2011-10-10 | $16.26 | $16.26 | 205,800 | — | — |
| 2011-10-07 | $16.04 | $16.04 | 203,300 | — | — |
| 2011-10-06 | $16.25 | $16.25 | 281,100 | — | — |
| 2011-10-05 | $16.27 | $16.27 | 318,300 | — | — |
| 2011-10-04 | $15.48 | $15.48 | 418,100 | — | — |
| 2011-10-03 | $15.22 | $15.22 | 463,000 | — | — |
| 2011-09-30 | $16.15 | $16.15 | 339,100 | — | — |
| 2011-09-29 | $16.27 | $16.27 | 373,200 | — | — |
| 2011-09-28 | $16.15 | $16.15 | 255,300 | — | — |
| 2011-09-27 | $16.59 | $16.59 | 480,400 | — | — |
| 2011-09-26 | $15.69 | $15.69 | 199,600 | — | — |
| 2011-09-23 | $15.31 | $15.31 | 224,800 | — | — |
| 2011-09-22 | $15.46 | $15.46 | 397,400 | — | — |
| 2011-09-21 | $15.69 | $15.69 | 186,100 | — | — |
| 2011-09-20 | $16.17 | $16.17 | 240,800 | — | — |
| 2011-09-19 | $16.33 | $16.33 | 401,600 | — | — |
| 2011-09-16 | $16.66 | $16.66 | 395,000 | — | — |
| 2011-09-15 | $16.30 | $16.30 | 145,200 | — | — |
| 2011-09-14 | $16.12 | $16.12 | 362,200 | — | — |
| 2011-09-13 | $15.42 | $15.42 | 243,200 | — | — |
| 2011-09-12 | $15.18 | $15.18 | 521,500 | — | — |
| 2011-09-09 | $14.86 | $14.86 | 370,700 | — | — |
| 2011-09-08 | $15.36 | $15.36 | 458,600 | — | — |
| 2011-09-07 | $15.15 | $15.15 | 292,700 | — | — |
| 2011-09-06 | $14.70 | $14.70 | 362,000 | — | — |
| 2011-09-02 | $14.63 | $14.63 | 360,700 | — | — |
| 2011-09-01 | $15.05 | $15.05 | 238,300 | — | — |
| 2011-08-31 | $15.55 | $15.55 | 250,900 | — | — |
| 2011-08-30 | $15.75 | $15.75 | 337,900 | — | — |
| 2011-08-29 | $15.76 | $15.76 | 469,400 | — | — |
| 2011-08-26 | $15.14 | $15.14 | 210,200 | — | — |
| 2011-08-25 | $15.00 | $15.00 | 250,900 | — | — |
| 2011-08-24 | $15.29 | $15.29 | 398,600 | — | — |
| 2011-08-23 | $15.16 | $15.16 | 337,200 | — | — |
| 2011-08-22 | $14.89 | $14.89 | 311,000 | — | — |
| 2011-08-19 | $15.04 | $15.04 | 421,000 | — | — |
| 2011-08-18 | $14.81 | $14.81 | 448,600 | — | — |
| 2011-08-17 | $15.73 | $15.73 | 209,500 | — | — |
| 2011-08-16 | $15.62 | $15.62 | 414,700 | — | — |
| 2011-08-15 | $15.91 | $15.91 | 278,900 | — | — |
| 2011-08-12 | $15.74 | $15.74 | 502,200 | — | — |
| 2011-08-11 | $15.85 | $15.85 | 434,100 | — | — |
| 2011-08-10 | $15.53 | $15.53 | 581,300 | — | — |
| 2011-08-09 | $16.16 | $16.16 | 656,800 | — | — |
| 2011-08-08 | $15.21 | $15.21 | 500,900 | — | — |
| 2011-08-05 | $16.16 | $16.16 | 1,515,600 | — | — |
| 2011-08-04 | $14.29 | $14.29 | 456,600 | — | — |
| 2011-08-03 | $14.85 | $14.85 | 334,700 | — | — |
| 2011-08-02 | $14.70 | $14.70 | 248,100 | — | — |
| 2011-08-01 | $14.99 | $14.99 | 473,800 | — | — |
| 2011-07-29 | $15.39 | $15.39 | 319,400 | — | — |
| 2011-07-28 | $15.54 | $15.54 | 372,200 | — | — |
| 2011-07-27 | $15.50 | $15.50 | 345,600 | — | — |
| 2011-07-26 | $15.66 | $15.66 | 369,000 | — | — |
| 2011-07-25 | $15.50 | $15.50 | 171,700 | — | — |
| 2011-07-22 | $15.57 | $15.57 | 184,800 | — | — |
| 2011-07-21 | $15.47 | $15.47 | 243,900 | — | — |
| 2011-07-20 | $15.23 | $15.23 | 208,800 | — | — |
| 2011-07-19 | $15.25 | $15.25 | 162,600 | — | — |
| 2011-07-18 | $14.92 | $14.92 | 406,900 | — | — |
| 2011-07-15 | $14.98 | $14.98 | 326,400 | — | — |
| 2011-07-14 | $15.19 | $15.19 | 380,800 | — | — |
| 2011-07-13 | $15.05 | $15.05 | 777,400 | — | — |
| 2011-07-12 | $14.28 | $14.28 | 342,700 | — | — |
| 2011-07-11 | $14.06 | $14.06 | 256,500 | — | — |
| 2011-07-08 | $14.46 | $14.46 | 221,800 | — | — |
| 2011-07-07 | $14.66 | $14.66 | 304,100 | — | — |
| 2011-07-06 | $14.33 | $14.33 | 194,200 | — | — |
| 2011-07-05 | $14.34 | $14.34 | 183,200 | — | — |
| 2011-07-01 | $14.61 | $14.61 | 244,500 | — | — |
| 2011-06-30 | $14.18 | $14.18 | 217,000 | — | — |
| 2011-06-29 | $13.96 | $13.96 | 261,900 | — | — |
| 2011-06-28 | $14.06 | $14.06 | 178,600 | — | — |
| 2011-06-27 | $13.59 | $13.59 | 454,200 | — | — |
| 2011-06-24 | $13.54 | $13.54 | 994,300 | — | — |
| 2011-06-23 | $13.78 | $13.78 | 853,800 | — | — |
| 2011-06-22 | $13.29 | $13.29 | 278,300 | — | — |
| 2011-06-21 | $13.26 | $13.26 | 260,700 | — | — |
| 2011-06-20 | $12.96 | $12.96 | 385,400 | — | — |
| 2011-06-17 | $12.85 | $12.85 | 421,600 | — | — |
| 2011-06-16 | $13.23 | $13.23 | 502,200 | — | — |
| 2011-06-15 | $13.52 | $13.52 | 464,400 | — | — |
| 2011-06-14 | $13.25 | $13.25 | 198,900 | — | — |
| 2011-06-13 | $12.87 | $12.87 | 296,800 | — | — |
| 2011-06-10 | $13.03 | $13.03 | 266,700 | — | — |
| 2011-06-09 | $13.34 | $13.34 | 244,900 | — | — |
| 2011-06-08 | $13.35 | $13.35 | 412,300 | — | — |
| 2011-06-07 | $13.22 | $13.22 | 302,700 | — | — |
| 2011-06-06 | $13.63 | $13.63 | 455,000 | — | — |
| 2011-06-03 | $13.80 | $13.80 | 518,500 | — | — |
| 2011-06-02 | $13.97 | $13.97 | 2,558,100 | — | — |
| 2011-06-01 | $12.82 | $12.82 | 478,400 | — | — |
| 2011-05-31 | $12.90 | $12.90 | 824,800 | — | — |
| 2011-05-27 | $13.04 | $13.04 | 242,700 | — | — |
| 2011-05-26 | $13.00 | $13.00 | 232,800 | — | — |
| 2011-05-25 | $13.01 | $13.01 | 580,100 | — | — |
| 2011-05-24 | $12.71 | $12.71 | 748,300 | — | — |
| 2011-05-23 | $12.38 | $12.38 | 411,700 | — | — |
| 2011-05-20 | $12.58 | $12.58 | 625,600 | — | — |
| 2011-05-19 | $13.09 | $13.09 | 300,500 | — | — |
| 2011-05-18 | $13.19 | $13.19 | 504,800 | — | — |
| 2011-05-17 | $13.42 | $13.42 | 636,800 | — | — |
| 2011-05-16 | $13.80 | $13.80 | 168,000 | — | — |
| 2011-05-13 | $13.96 | $13.96 | 113,600 | — | — |
| 2011-05-12 | $14.10 | $14.10 | 284,100 | — | — |
| 2011-05-11 | $13.98 | $13.98 | 285,800 | — | — |
| 2011-05-10 | $14.32 | $14.32 | 1,132,700 | — | — |
| 2011-05-09 | $14.28 | $14.28 | 399,400 | — | — |
| 2011-05-06 | $13.60 | $13.60 | 214,000 | — | — |
| 2011-05-05 | $13.68 | $13.68 | 206,500 | — | — |
| 2011-05-04 | $14.13 | $14.13 | 168,000 | — | — |
| 2011-05-03 | $14.47 | $14.47 | 280,800 | — | — |
| 2011-05-02 | $14.08 | $14.08 | 81,800 | — | — |
| 2011-04-29 | $14.46 | $14.46 | 124,000 | — | — |
| 2011-04-28 | $14.57 | $14.57 | 165,600 | — | — |
| 2011-04-27 | $14.50 | $14.50 | 152,800 | — | — |
| 2011-04-26 | $14.28 | $14.28 | 123,100 | — | — |
| 2011-04-25 | $13.90 | $13.90 | 127,400 | — | — |
| 2011-04-21 | $13.71 | $13.71 | 148,300 | — | — |
| 2011-04-20 | $13.64 | $13.64 | 315,200 | — | — |
| 2011-04-19 | $13.00 | $13.00 | 207,400 | — | — |
| 2011-04-18 | $13.27 | $13.27 | 117,600 | — | — |
| 2011-04-15 | $13.54 | $13.54 | 264,000 | — | — |
| 2011-04-14 | $13.69 | $13.69 | 327,000 | — | — |
| 2011-04-13 | $13.51 | $13.51 | 291,900 | — | — |
| 2011-04-12 | $14.06 | $14.06 | 164,100 | — | — |
| 2011-04-11 | $14.20 | $14.20 | 146,600 | — | — |
| 2011-04-08 | $14.52 | $14.52 | 197,900 | — | — |
| 2011-04-07 | $14.55 | $14.55 | 270,000 | — | — |
| 2011-04-06 | $15.19 | $15.19 | 224,400 | — | — |
| 2011-04-05 | $14.61 | $14.61 | 147,800 | — | — |
| 2011-04-04 | $14.29 | $14.29 | 117,300 | — | — |
| 2011-04-01 | $14.30 | $14.30 | 147,800 | — | — |
| 2011-03-31 | $14.50 | $14.50 | 203,600 | — | — |
| 2011-03-30 | $14.28 | $14.28 | 374,400 | — | — |
| 2011-03-29 | $14.12 | $14.12 | 688,500 | — | — |
| 2011-03-28 | $14.60 | $14.60 | 319,200 | — | — |
| 2011-03-25 | $14.62 | $14.62 | 180,400 | — | — |
| 2011-03-24 | $14.72 | $14.72 | 279,700 | — | — |
| 2011-03-23 | $14.71 | $14.71 | 314,100 | — | — |
| 2011-03-22 | $14.51 | $14.51 | 337,100 | — | — |
| 2011-03-21 | $14.76 | $14.76 | 225,100 | — | — |
| 2011-03-18 | $14.61 | $14.61 | 433,900 | — | — |
| 2011-03-17 | $14.20 | $14.20 | 702,800 | — | — |
| 2011-03-16 | $14.35 | $14.35 | 394,000 | — | — |
| 2011-03-15 | $14.94 | $14.94 | 622,500 | — | — |
| 2011-03-14 | $15.14 | $15.14 | 161,100 | — | — |
| 2011-03-11 | $15.34 | $15.34 | 308,200 | — | — |
| 2011-03-10 | $15.40 | $15.40 | 558,100 | — | — |
| 2011-03-09 | $15.61 | $15.61 | 387,700 | — | — |
| 2011-03-08 | $15.74 | $15.74 | 431,300 | — | — |
| 2011-03-07 | $15.99 | $15.99 | 507,400 | — | — |
| 2011-03-04 | $16.49 | $16.49 | 371,800 | — | — |
| 2011-03-03 | $16.46 | $16.46 | 408,800 | — | — |
| 2011-03-02 | $16.13 | $16.13 | 407,100 | — | — |
| 2011-03-01 | $15.72 | $15.72 | 330,300 | — | — |
| 2011-02-28 | $16.08 | $16.08 | 376,400 | — | — |
| 2011-02-25 | $15.71 | $15.71 | 448,700 | — | — |
| 2011-02-24 | $15.39 | $15.39 | 603,600 | — | — |
| 2011-02-23 | $15.09 | $15.09 | 4,305,500 | — | — |
| 2011-02-22 | $16.94 | $16.94 | 653,300 | — | — |
| 2011-02-18 | $17.43 | $17.43 | 664,200 | — | — |
| 2011-02-17 | $17.29 | $17.29 | 538,300 | — | — |
| 2011-02-16 | $17.76 | $17.76 | 617,800 | — | — |
| 2011-02-15 | $18.58 | $18.58 | 150,300 | — | — |
| 2011-02-14 | $19.29 | $19.29 | 306,900 | — | — |
| 2011-02-11 | $19.01 | $19.01 | 279,700 | — | — |
| 2011-02-10 | $18.44 | $18.44 | 123,000 | — | — |
| 2011-02-09 | $18.35 | $18.35 | 89,600 | — | — |
| 2011-02-08 | $18.64 | $18.64 | 146,800 | — | — |
| 2011-02-07 | $18.27 | $18.27 | 243,200 | — | — |
| 2011-02-04 | $18.40 | $18.40 | 225,400 | — | — |
| 2011-02-03 | $18.46 | $18.46 | 264,700 | — | — |
| 2011-02-02 | $18.58 | $18.58 | 101,700 | — | — |
| 2011-02-01 | $18.95 | $18.95 | 310,900 | — | — |
| 2011-01-31 | $18.09 | $18.09 | 126,600 | — | — |
| 2011-01-28 | $18.15 | $18.15 | 241,200 | — | — |
| 2011-01-27 | $18.33 | $18.33 | 135,800 | — | — |
| 2011-01-26 | $18.71 | $18.71 | 180,300 | — | — |
| 2011-01-25 | $18.25 | $18.25 | 144,300 | — | — |
| 2011-01-24 | $18.92 | $18.92 | 281,800 | — | — |
| 2011-01-21 | $18.47 | $18.47 | 194,800 | — | — |
| 2011-01-20 | $18.84 | $18.84 | 518,100 | — | — |
| 2011-01-19 | $18.12 | $18.12 | 279,600 | — | — |
| 2011-01-18 | $18.68 | $18.68 | 147,400 | — | — |
| 2011-01-14 | $18.74 | $18.74 | 330,800 | — | — |
| 2011-01-13 | $18.36 | $18.36 | 308,800 | — | — |
| 2011-01-12 | $18.33 | $18.33 | 554,000 | — | — |
| 2011-01-11 | $18.05 | $18.05 | 628,300 | — | — |
| 2011-01-10 | $18.05 | $18.05 | 1,816,600 | — | — |
| 2011-01-07 | $20.03 | $20.03 | 144,600 | — | — |
| 2011-01-06 | $20.59 | $20.59 | 191,200 | — | — |
| 2011-01-05 | $20.28 | $20.28 | 210,000 | — | — |
| 2011-01-04 | $19.90 | $19.90 | 430,100 | — | — |
| 2011-01-03 | $19.75 | $19.75 | 361,900 | — | — |