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
- 2004-11-19 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 | $15.07 | $15.07 | 142,800 | — | — |
| 2011-12-29 | $15.31 | $15.31 | 181,100 | — | — |
| 2011-12-28 | $15.08 | $15.08 | 281,200 | — | — |
| 2011-12-27 | $15.57 | $15.57 | 220,300 | — | — |
| 2011-12-23 | $15.53 | $15.53 | 138,600 | — | — |
| 2011-12-22 | $15.29 | $15.29 | 237,200 | — | — |
| 2011-12-21 | $14.58 | $14.58 | 226,100 | — | — |
| 2011-12-20 | $14.54 | $14.54 | 224,100 | — | — |
| 2011-12-19 | $13.71 | $13.71 | 175,500 | — | — |
| 2011-12-16 | $14.23 | $14.23 | 722,800 | — | — |
| 2011-12-15 | $13.43 | $13.43 | 236,800 | — | — |
| 2011-12-14 | $13.36 | $13.36 | 256,100 | — | — |
| 2011-12-13 | $13.66 | $13.66 | 418,000 | — | — |
| 2011-12-12 | $13.52 | $13.52 | 247,900 | — | — |
| 2011-12-09 | $13.93 | $13.93 | 419,500 | — | — |
| 2011-12-08 | $14.01 | $14.01 | 682,800 | — | — |
| 2011-12-07 | $14.11 | $14.11 | 689,200 | — | — |
| 2011-12-06 | $13.55 | $13.55 | 366,800 | — | — |
| 2011-12-05 | $13.18 | $13.18 | 322,000 | — | — |
| 2011-12-02 | $12.32 | $12.32 | 142,800 | — | — |
| 2011-12-01 | $12.36 | $12.36 | 250,900 | — | — |
| 2011-11-30 | $12.04 | $12.04 | 241,500 | — | — |
| 2011-11-29 | $11.27 | $11.27 | 68,200 | — | — |
| 2011-11-28 | $11.46 | $11.46 | 167,100 | — | — |
| 2011-11-25 | $10.85 | $10.85 | 70,000 | — | — |
| 2011-11-23 | $11.07 | $11.07 | 144,900 | — | — |
| 2011-11-22 | $11.29 | $11.29 | 106,100 | — | — |
| 2011-11-21 | $11.62 | $11.62 | 129,200 | — | — |
| 2011-11-18 | $11.96 | $11.96 | 118,800 | — | — |
| 2011-11-17 | $12.05 | $12.05 | 177,100 | — | — |
| 2011-11-16 | $12.70 | $12.70 | 258,200 | — | — |
| 2011-11-15 | $12.78 | $12.78 | 112,000 | — | — |
| 2011-11-14 | $12.30 | $12.30 | 110,800 | — | — |
| 2011-11-11 | $12.63 | $12.63 | 122,400 | — | — |
| 2011-11-10 | $12.09 | $12.09 | 138,200 | — | — |
| 2011-11-09 | $11.97 | $11.97 | 166,400 | — | — |
| 2011-11-08 | $12.68 | $12.68 | 138,400 | — | — |
| 2011-11-07 | $12.47 | $12.47 | 187,500 | — | — |
| 2011-11-04 | $12.48 | $12.48 | 137,600 | — | — |
| 2011-11-03 | $12.19 | $12.19 | 324,500 | — | — |
| 2011-11-02 | $12.03 | $12.03 | 336,200 | — | — |
| 2011-11-01 | $12.03 | $12.03 | 343,900 | — | — |
| 2011-10-31 | $12.46 | $12.46 | 172,200 | — | — |
| 2011-10-28 | $12.76 | $12.76 | 563,400 | — | — |
| 2011-10-27 | $12.75 | $12.75 | 431,300 | — | — |
| 2011-10-26 | $12.31 | $12.31 | 169,900 | — | — |
| 2011-10-25 | $11.82 | $11.82 | 223,400 | — | — |
| 2011-10-24 | $12.18 | $12.18 | 138,300 | — | — |
| 2011-10-21 | $11.57 | $11.57 | 172,600 | — | — |
| 2011-10-20 | $11.23 | $11.23 | 153,900 | — | — |
| 2011-10-19 | $11.28 | $11.28 | 157,900 | — | — |
| 2011-10-18 | $11.70 | $11.70 | 170,200 | — | — |
| 2011-10-17 | $11.30 | $11.30 | 227,900 | — | — |
| 2011-10-14 | $11.96 | $11.96 | 232,100 | — | — |
| 2011-10-13 | $11.74 | $11.74 | 221,500 | — | — |
| 2011-10-12 | $11.18 | $11.18 | 252,200 | — | — |
| 2011-10-11 | $11.01 | $11.01 | 171,600 | — | — |
| 2011-10-10 | $11.11 | $11.11 | 296,100 | — | — |
| 2011-10-07 | $10.90 | $10.90 | 318,900 | — | — |
| 2011-10-06 | $10.75 | $10.75 | 250,200 | — | — |
| 2011-10-05 | $10.60 | $10.60 | 223,100 | — | — |
| 2011-10-04 | $10.30 | $10.30 | 518,100 | — | — |
| 2011-10-03 | $9.67 | $9.67 | 395,000 | — | — |
| 2011-09-30 | $10.18 | $10.18 | 167,600 | — | — |
| 2011-09-29 | $10.57 | $10.57 | 194,900 | — | — |
| 2011-09-28 | $10.44 | $10.44 | 158,800 | — | — |
| 2011-09-27 | $11.12 | $11.12 | 555,500 | — | — |
| 2011-09-26 | $10.99 | $10.99 | 214,000 | — | — |
| 2011-09-23 | $11.00 | $11.00 | 191,000 | — | — |
| 2011-09-22 | $10.70 | $10.70 | 320,500 | — | — |
| 2011-09-21 | $10.96 | $10.96 | 482,500 | — | — |
| 2011-09-20 | $11.54 | $11.54 | 230,600 | — | — |
| 2011-09-19 | $12.21 | $12.21 | 220,300 | — | — |
| 2011-09-16 | $12.67 | $12.67 | 899,600 | — | — |
| 2011-09-15 | $12.79 | $12.79 | 327,400 | — | — |
| 2011-09-14 | $12.41 | $12.41 | 247,300 | — | — |
| 2011-09-13 | $11.95 | $11.95 | 262,500 | — | — |
| 2011-09-12 | $11.64 | $11.64 | 357,500 | — | — |
| 2011-09-09 | $11.22 | $11.22 | 261,000 | — | — |
| 2011-09-08 | $11.42 | $11.42 | 160,300 | — | — |
| 2011-09-07 | $11.70 | $11.70 | 237,100 | — | — |
| 2011-09-06 | $11.28 | $11.28 | 187,300 | — | — |
| 2011-09-02 | $11.44 | $11.44 | 177,500 | — | — |
| 2011-09-01 | $12.01 | $12.01 | 214,600 | — | — |
| 2011-08-31 | $12.63 | $12.63 | 293,100 | — | — |
| 2011-08-30 | $12.77 | $12.77 | 218,800 | — | — |
| 2011-08-29 | $12.80 | $12.80 | 209,500 | — | — |
| 2011-08-26 | $12.40 | $12.40 | 170,500 | — | — |
| 2011-08-25 | $12.14 | $12.14 | 222,200 | — | — |
| 2011-08-24 | $12.47 | $12.47 | 216,600 | — | — |
| 2011-08-23 | $12.45 | $12.45 | 335,800 | — | — |
| 2011-08-22 | $11.54 | $11.54 | 317,800 | — | — |
| 2011-08-19 | $11.46 | $11.46 | 163,800 | — | — |
| 2011-08-18 | $11.60 | $11.60 | 310,600 | — | — |
| 2011-08-17 | $12.55 | $12.55 | 230,400 | — | — |
| 2011-08-16 | $12.48 | $12.48 | 296,700 | — | — |
| 2011-08-15 | $12.53 | $12.53 | 480,900 | — | — |
| 2011-08-12 | $12.36 | $12.36 | 303,100 | — | — |
| 2011-08-11 | $12.45 | $12.45 | 363,400 | — | — |
| 2011-08-10 | $11.86 | $11.86 | 567,300 | — | — |
| 2011-08-09 | $12.29 | $12.29 | 797,100 | — | — |
| 2011-08-08 | $11.73 | $11.73 | 781,500 | — | — |
| 2011-08-05 | $12.80 | $12.80 | 678,200 | — | — |
| 2011-08-04 | $13.11 | $13.11 | 661,200 | — | — |
| 2011-08-03 | $13.89 | $13.89 | 1,760,300 | — | — |
| 2011-08-02 | $12.76 | $12.76 | 254,500 | — | — |
| 2011-08-01 | $13.23 | $13.23 | 322,700 | — | — |
| 2011-07-29 | $13.49 | $13.49 | 514,600 | — | — |
| 2011-07-28 | $13.65 | $13.65 | 295,600 | — | — |
| 2011-07-27 | $13.65 | $13.65 | 398,500 | — | — |
| 2011-07-26 | $14.23 | $14.23 | 546,600 | — | — |
| 2011-07-25 | $13.69 | $13.69 | 238,600 | — | — |
| 2011-07-22 | $13.94 | $13.94 | 531,900 | — | — |
| 2011-07-21 | $13.65 | $13.65 | 313,600 | — | — |
| 2011-07-20 | $13.50 | $13.50 | 558,500 | — | — |
| 2011-07-19 | $13.66 | $13.66 | 317,100 | — | — |
| 2011-07-18 | $13.60 | $13.60 | 158,700 | — | — |
| 2011-07-15 | $13.60 | $13.60 | 394,100 | — | — |
| 2011-07-14 | $13.78 | $13.78 | 344,000 | — | — |
| 2011-07-13 | $14.25 | $14.25 | 230,500 | — | — |
| 2011-07-12 | $13.99 | $13.99 | 303,200 | — | — |
| 2011-07-11 | $14.80 | $14.80 | 203,200 | — | — |
| 2011-07-08 | $14.81 | $14.81 | 290,900 | — | — |
| 2011-07-07 | $15.30 | $15.30 | 274,600 | — | — |
| 2011-07-06 | $15.07 | $15.07 | 211,500 | — | — |
| 2011-07-05 | $15.34 | $15.34 | 136,500 | — | — |
| 2011-07-01 | $15.46 | $15.46 | 181,100 | — | — |
| 2011-06-30 | $15.42 | $15.42 | 342,600 | — | — |
| 2011-06-29 | $15.14 | $15.14 | 200,600 | — | — |
| 2011-06-28 | $15.21 | $15.21 | 227,600 | — | — |
| 2011-06-27 | $15.05 | $15.05 | 294,700 | — | — |
| 2011-06-24 | $15.14 | $15.14 | 869,100 | — | — |
| 2011-06-23 | $15.05 | $15.05 | 318,400 | — | — |
| 2011-06-22 | $14.49 | $14.49 | 233,300 | — | — |
| 2011-06-21 | $14.70 | $14.70 | 260,800 | — | — |
| 2011-06-20 | $14.34 | $14.34 | 260,600 | — | — |
| 2011-06-17 | $14.28 | $14.28 | 667,700 | — | — |
| 2011-06-16 | $14.77 | $14.77 | 315,600 | — | — |
| 2011-06-15 | $14.78 | $14.78 | 308,300 | — | — |
| 2011-06-14 | $15.30 | $15.30 | 239,800 | — | — |
| 2011-06-13 | $15.10 | $15.10 | 255,200 | — | — |
| 2011-06-10 | $15.18 | $15.18 | 289,500 | — | — |
| 2011-06-09 | $15.47 | $15.47 | 406,900 | — | — |
| 2011-06-08 | $15.90 | $15.90 | 223,600 | — | — |
| 2011-06-07 | $16.22 | $16.22 | 127,900 | — | — |
| 2011-06-06 | $16.09 | $16.09 | 175,100 | — | — |
| 2011-06-03 | $16.25 | $16.25 | 234,000 | — | — |
| 2011-06-02 | $16.70 | $16.70 | 256,700 | — | — |
| 2011-06-01 | $16.64 | $16.64 | 794,500 | — | — |
| 2011-05-31 | $17.30 | $17.30 | 569,400 | — | — |
| 2011-05-27 | $17.00 | $17.00 | 351,100 | — | — |
| 2011-05-26 | $16.71 | $16.71 | 281,400 | — | — |
| 2011-05-25 | $16.21 | $16.21 | 260,700 | — | — |
| 2011-05-24 | $16.16 | $16.16 | 263,000 | — | — |
| 2011-05-23 | $16.15 | $16.15 | 227,500 | — | — |
| 2011-05-20 | $16.61 | $16.61 | 433,300 | — | — |
| 2011-05-19 | $16.77 | $16.77 | 350,000 | — | — |
| 2011-05-18 | $16.62 | $16.62 | 176,900 | — | — |
| 2011-05-17 | $16.25 | $16.25 | 275,500 | — | — |
| 2011-05-16 | $16.25 | $16.25 | 433,800 | — | — |
| 2011-05-13 | $16.27 | $16.27 | 529,500 | — | — |
| 2011-05-12 | $16.54 | $16.54 | 164,400 | — | — |
| 2011-05-11 | $16.25 | $16.25 | 288,100 | — | — |
| 2011-05-10 | $16.38 | $16.38 | 187,700 | — | — |
| 2011-05-09 | $16.26 | $16.26 | 130,500 | — | — |
| 2011-05-06 | $16.21 | $16.21 | 273,000 | — | — |
| 2011-05-05 | $16.23 | $16.23 | 306,500 | — | — |
| 2011-05-04 | $16.05 | $16.05 | 468,200 | — | — |
| 2011-05-03 | $16.34 | $16.34 | 609,100 | — | — |
| 2011-05-02 | $16.72 | $16.72 | 1,037,200 | — | — |
| 2011-04-29 | $16.98 | $16.98 | 2,400,000 | — | — |
| 2011-04-28 | $16.00 | $16.00 | 929,800 | — | — |
| 2011-04-27 | $16.09 | $16.09 | 442,100 | — | — |
| 2011-04-26 | $15.95 | $15.95 | 500,100 | — | — |
| 2011-04-25 | $15.40 | $15.40 | 144,500 | — | — |
| 2011-04-21 | $15.46 | $15.46 | 256,400 | — | — |
| 2011-04-20 | $15.39 | $15.39 | 666,600 | — | — |
| 2011-04-19 | $14.52 | $14.52 | 446,400 | — | — |
| 2011-04-18 | $14.12 | $14.12 | 328,400 | — | — |
| 2011-04-15 | $14.23 | $14.23 | 204,700 | — | — |
| 2011-04-14 | $14.27 | $14.27 | 209,400 | — | — |
| 2011-04-13 | $14.23 | $14.23 | 307,500 | — | — |
| 2011-04-12 | $14.30 | $14.30 | 317,100 | — | — |
| 2011-04-11 | $14.60 | $14.60 | 326,000 | — | — |
| 2011-04-08 | $14.63 | $14.63 | 194,500 | — | — |
| 2011-04-07 | $14.82 | $14.82 | 316,300 | — | — |
| 2011-04-06 | $14.57 | $14.57 | 221,700 | — | — |
| 2011-04-05 | $14.48 | $14.48 | 811,300 | — | — |
| 2011-04-04 | $13.63 | $13.63 | 363,000 | — | — |
| 2011-04-01 | $13.98 | $13.98 | 261,500 | — | — |
| 2011-03-31 | $14.19 | $14.19 | 487,900 | — | — |
| 2011-03-30 | $14.32 | $14.32 | 222,700 | — | — |
| 2011-03-29 | $14.23 | $14.23 | 249,600 | — | — |
| 2011-03-28 | $14.06 | $14.06 | 223,600 | — | — |
| 2011-03-25 | $14.01 | $14.01 | 273,200 | — | — |
| 2011-03-24 | $14.07 | $14.07 | 336,300 | — | — |
| 2011-03-23 | $13.84 | $13.84 | 449,600 | — | — |
| 2011-03-22 | $13.19 | $13.19 | 363,100 | — | — |
| 2011-03-21 | $13.40 | $13.40 | 313,500 | — | — |
| 2011-03-18 | $13.31 | $13.31 | 804,900 | — | — |
| 2011-03-17 | $13.13 | $13.13 | 311,100 | — | — |
| 2011-03-16 | $13.26 | $13.26 | 303,300 | — | — |
| 2011-03-15 | $13.40 | $13.40 | 668,500 | — | — |
| 2011-03-14 | $13.80 | $13.80 | 648,800 | — | — |
| 2011-03-11 | $13.89 | $13.89 | 349,700 | — | — |
| 2011-03-10 | $13.71 | $13.71 | 334,600 | — | — |
| 2011-03-09 | $13.88 | $13.88 | 641,200 | — | — |
| 2011-03-08 | $14.48 | $14.48 | 412,500 | — | — |
| 2011-03-07 | $14.39 | $14.39 | 425,500 | — | — |
| 2011-03-04 | $15.10 | $15.10 | 327,700 | — | — |
| 2011-03-03 | $15.31 | $15.31 | 285,800 | — | — |
| 2011-03-02 | $15.04 | $15.04 | 354,600 | — | — |
| 2011-03-01 | $15.02 | $15.02 | 383,300 | — | — |
| 2011-02-28 | $15.45 | $15.45 | 374,700 | — | — |
| 2011-02-25 | $15.41 | $15.41 | 337,300 | — | — |
| 2011-02-24 | $14.81 | $14.81 | 733,800 | — | — |
| 2011-02-23 | $14.90 | $14.90 | 567,100 | — | — |
| 2011-02-22 | $15.67 | $15.67 | 416,400 | — | — |
| 2011-02-18 | $16.24 | $16.24 | 683,500 | — | — |
| 2011-02-17 | $15.80 | $15.80 | 195,900 | — | — |
| 2011-02-16 | $15.63 | $15.63 | 193,700 | — | — |
| 2011-02-15 | $15.45 | $15.45 | 500,700 | — | — |
| 2011-02-14 | $15.84 | $15.84 | 208,500 | — | — |
| 2011-02-11 | $15.91 | $15.91 | 304,900 | — | — |
| 2011-02-10 | $15.80 | $15.80 | 560,300 | — | — |
| 2011-02-09 | $15.61 | $15.61 | 304,300 | — | — |
| 2011-02-08 | $15.69 | $15.69 | 377,600 | — | — |
| 2011-02-07 | $15.77 | $15.77 | 627,200 | — | — |
| 2011-02-04 | $15.64 | $15.64 | 2,400,500 | — | — |
| 2011-02-03 | $14.81 | $14.81 | 421,600 | — | — |
| 2011-02-02 | $14.79 | $14.79 | 375,600 | — | — |
| 2011-02-01 | $14.96 | $14.96 | 266,700 | — | — |
| 2011-01-31 | $14.67 | $14.67 | 782,500 | — | — |
| 2011-01-28 | $14.65 | $14.65 | 399,100 | — | — |
| 2011-01-27 | $15.01 | $15.01 | 353,500 | — | — |
| 2011-01-26 | $15.08 | $15.08 | 338,200 | — | — |
| 2011-01-25 | $15.01 | $15.01 | 180,100 | — | — |
| 2011-01-24 | $15.29 | $15.29 | 265,100 | — | — |
| 2011-01-21 | $15.10 | $15.10 | 318,300 | — | — |
| 2011-01-20 | $15.31 | $15.31 | 377,900 | — | — |
| 2011-01-19 | $15.58 | $15.58 | 452,000 | — | — |
| 2011-01-18 | $15.85 | $15.85 | 242,400 | — | — |
| 2011-01-14 | $15.98 | $15.98 | 530,400 | — | — |
| 2011-01-13 | $15.92 | $15.92 | 430,400 | — | — |
| 2011-01-12 | $16.03 | $16.03 | 508,400 | — | — |
| 2011-01-11 | $15.96 | $15.96 | 441,700 | — | — |
| 2011-01-10 | $15.97 | $15.97 | 340,000 | — | — |
| 2011-01-07 | $16.06 | $16.06 | 219,200 | — | — |
| 2011-01-06 | $16.11 | $16.11 | 496,900 | — | — |
| 2011-01-05 | $15.87 | $15.87 | 1,178,600 | — | — |
| 2011-01-04 | $15.77 | $15.77 | 1,229,700 | — | — |
| 2011-01-03 | $16.89 | $16.89 | 419,300 | — | — |