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
- 1998-01-30 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 | $13.29 | $13.29 | 129,000 | — | — |
| 2011-12-29 | $13.64 | $13.64 | 150,400 | — | — |
| 2011-12-28 | $13.53 | $13.53 | 139,500 | — | — |
| 2011-12-27 | $13.83 | $13.83 | 144,900 | — | — |
| 2011-12-23 | $13.33 | $13.33 | 91,500 | — | — |
| 2011-12-22 | $13.19 | $13.19 | 136,000 | — | — |
| 2011-12-21 | $13.28 | $13.28 | 107,100 | — | — |
| 2011-12-20 | $13.08 | $13.08 | 134,300 | — | — |
| 2011-12-19 | $12.39 | $12.39 | 124,300 | — | — |
| 2011-12-16 | $12.77 | $12.77 | 380,200 | — | — |
| 2011-12-15 | $12.87 | $12.87 | 98,200 | — | — |
| 2011-12-14 | $13.03 | $13.03 | 114,400 | — | — |
| 2011-12-13 | $12.79 | $12.79 | 77,700 | — | — |
| 2011-12-12 | $13.11 | $13.11 | 112,300 | — | — |
| 2011-12-09 | $13.15 | $13.15 | 109,500 | — | — |
| 2011-12-08 | $12.40 | $12.40 | 122,000 | — | — |
| 2011-12-07 | $13.02 | $13.02 | 111,700 | — | — |
| 2011-12-06 | $13.14 | $13.14 | 104,800 | — | — |
| 2011-12-05 | $13.22 | $13.22 | 134,400 | — | — |
| 2011-12-02 | $13.23 | $13.23 | 119,300 | — | — |
| 2011-12-01 | $13.29 | $13.29 | 138,700 | — | — |
| 2011-11-30 | $13.79 | $13.79 | 217,100 | — | — |
| 2011-11-29 | $12.58 | $12.58 | 83,700 | — | — |
| 2011-11-28 | $12.53 | $12.53 | 129,200 | — | — |
| 2011-11-25 | $12.31 | $12.31 | 40,400 | — | — |
| 2011-11-23 | $12.62 | $12.62 | 172,200 | — | — |
| 2011-11-22 | $13.25 | $13.25 | 67,700 | — | — |
| 2011-11-21 | $13.56 | $13.56 | 115,800 | — | — |
| 2011-11-18 | $13.89 | $13.89 | 149,100 | — | — |
| 2011-11-17 | $13.89 | $13.89 | 103,100 | — | — |
| 2011-11-16 | $13.82 | $13.82 | 64,900 | — | — |
| 2011-11-15 | $14.18 | $14.18 | 109,200 | — | — |
| 2011-11-14 | $13.99 | $13.99 | 84,700 | — | — |
| 2011-11-11 | $14.10 | $14.10 | 99,000 | — | — |
| 2011-11-10 | $13.56 | $13.56 | 108,400 | — | — |
| 2011-11-09 | $13.56 | $13.56 | 127,300 | — | — |
| 2011-11-08 | $14.62 | $14.62 | 78,500 | — | — |
| 2011-11-07 | $14.38 | $14.38 | 63,900 | — | — |
| 2011-11-04 | $14.62 | $14.62 | 59,400 | — | — |
| 2011-11-03 | $14.76 | $14.76 | 116,600 | — | — |
| 2011-11-02 | $14.29 | $14.29 | 113,200 | — | — |
| 2011-11-01 | $13.94 | $13.94 | 137,600 | — | — |
| 2011-10-31 | $14.60 | $14.60 | 105,000 | — | — |
| 2011-10-28 | $15.29 | $15.29 | 140,200 | — | — |
| 2011-10-27 | $15.69 | $15.69 | 244,500 | — | — |
| 2011-10-26 | $14.79 | $14.79 | 280,800 | — | — |
| 2011-10-25 | $13.86 | $13.86 | 160,200 | — | — |
| 2011-10-24 | $14.21 | $14.21 | 113,500 | — | — |
| 2011-10-21 | $13.87 | $13.87 | 167,100 | — | — |
| 2011-10-20 | $13.67 | $13.67 | 102,300 | — | — |
| 2011-10-19 | $13.69 | $13.69 | 122,000 | — | — |
| 2011-10-18 | $14.16 | $14.16 | 192,700 | — | — |
| 2011-10-17 | $13.55 | $13.55 | 179,200 | — | — |
| 2011-10-14 | $14.12 | $14.12 | 151,900 | — | — |
| 2011-10-13 | $13.62 | $13.62 | 102,900 | — | — |
| 2011-10-12 | $13.67 | $13.67 | 103,000 | — | — |
| 2011-10-11 | $13.44 | $13.44 | 97,300 | — | — |
| 2011-10-10 | $13.35 | $13.35 | 162,700 | — | — |
| 2011-10-07 | $12.83 | $12.83 | 164,300 | — | — |
| 2011-10-06 | $13.33 | $13.33 | 282,400 | — | — |
| 2011-10-05 | $12.42 | $12.42 | 191,000 | — | — |
| 2011-10-04 | $12.62 | $12.62 | 435,400 | — | — |
| 2011-10-03 | $11.35 | $11.35 | 342,000 | — | — |
| 2011-09-30 | $11.50 | $11.50 | 301,800 | — | — |
| 2011-09-29 | $11.65 | $11.65 | 277,500 | — | — |
| 2011-09-28 | $11.49 | $11.49 | 262,200 | — | — |
| 2011-09-27 | $12.08 | $12.08 | 170,800 | — | — |
| 2011-09-26 | $11.86 | $11.86 | 188,300 | — | — |
| 2011-09-23 | $11.84 | $11.84 | 249,100 | — | — |
| 2011-09-22 | $11.90 | $11.90 | 360,800 | — | — |
| 2011-09-21 | $12.54 | $12.54 | 188,700 | — | — |
| 2011-09-20 | $12.74 | $12.74 | 159,500 | — | — |
| 2011-09-19 | $13.05 | $13.05 | 161,800 | — | — |
| 2011-09-16 | $13.47 | $13.47 | 204,000 | — | — |
| 2011-09-15 | $13.46 | $13.46 | 183,600 | — | — |
| 2011-09-14 | $13.33 | $13.33 | 94,900 | — | — |
| 2011-09-13 | $13.26 | $13.26 | 92,400 | — | — |
| 2011-09-12 | $12.98 | $12.98 | 102,100 | — | — |
| 2011-09-09 | $12.97 | $12.97 | 198,100 | — | — |
| 2011-09-08 | $13.01 | $13.01 | 108,100 | — | — |
| 2011-09-07 | $13.45 | $13.45 | 142,800 | — | — |
| 2011-09-06 | $12.87 | $12.87 | 243,700 | — | — |
| 2011-09-02 | $13.06 | $13.06 | 210,700 | — | — |
| 2011-09-01 | $13.84 | $13.84 | 167,800 | — | — |
| 2011-08-31 | $13.91 | $13.91 | 304,100 | — | — |
| 2011-08-30 | $14.22 | $14.22 | 169,800 | — | — |
| 2011-08-29 | $14.06 | $14.06 | 215,000 | — | — |
| 2011-08-26 | $13.76 | $13.76 | 151,600 | — | — |
| 2011-08-25 | $13.38 | $13.38 | 188,200 | — | — |
| 2011-08-24 | $14.07 | $14.07 | 109,200 | — | — |
| 2011-08-23 | $14.18 | $14.18 | 159,700 | — | — |
| 2011-08-22 | $13.26 | $13.26 | 221,900 | — | — |
| 2011-08-19 | $13.29 | $13.29 | 281,700 | — | — |
| 2011-08-18 | $13.98 | $13.98 | 356,600 | — | — |
| 2011-08-17 | $14.74 | $14.74 | 268,900 | — | — |
| 2011-08-16 | $15.13 | $15.13 | 111,900 | — | — |
| 2011-08-15 | $15.37 | $15.37 | 96,100 | — | — |
| 2011-08-12 | $15.09 | $15.09 | 101,000 | — | — |
| 2011-08-11 | $15.01 | $15.01 | 377,700 | — | — |
| 2011-08-10 | $14.60 | $14.60 | 273,600 | — | — |
| 2011-08-09 | $15.78 | $15.78 | 553,100 | — | — |
| 2011-08-08 | $15.15 | $15.15 | 474,200 | — | — |
| 2011-08-05 | $16.29 | $16.29 | 285,000 | — | — |
| 2011-08-04 | $16.57 | $16.57 | 421,400 | — | — |
| 2011-08-03 | $17.06 | $17.06 | 579,700 | — | — |
| 2011-08-02 | $16.07 | $16.07 | 162,700 | — | — |
| 2011-08-01 | $16.55 | $16.55 | 179,400 | — | — |
| 2011-07-29 | $16.79 | $16.79 | 105,600 | — | — |
| 2011-07-28 | $16.91 | $16.91 | 372,600 | — | — |
| 2011-07-27 | $16.75 | $16.75 | 267,800 | — | — |
| 2011-07-26 | $17.48 | $17.48 | 192,200 | — | — |
| 2011-07-25 | $17.61 | $17.61 | 256,200 | — | — |
| 2011-07-22 | $17.81 | $17.81 | 169,400 | — | — |
| 2011-07-21 | $17.57 | $17.57 | 220,000 | — | — |
| 2011-07-20 | $17.77 | $17.77 | 131,700 | — | — |
| 2011-07-19 | $17.88 | $17.88 | 156,100 | — | — |
| 2011-07-18 | $17.64 | $17.64 | 237,300 | — | — |
| 2011-07-15 | $18.02 | $18.02 | 132,300 | — | — |
| 2011-07-14 | $18.01 | $18.01 | 96,800 | — | — |
| 2011-07-13 | $18.48 | $18.48 | 87,100 | — | — |
| 2011-07-12 | $18.33 | $18.33 | 124,400 | — | — |
| 2011-07-11 | $18.60 | $18.60 | 95,900 | — | — |
| 2011-07-08 | $19.02 | $19.02 | 157,100 | — | — |
| 2011-07-07 | $19.27 | $19.27 | 129,400 | — | — |
| 2011-07-06 | $19.25 | $19.25 | 77,800 | — | — |
| 2011-07-05 | $18.99 | $18.99 | 122,200 | — | — |
| 2011-07-01 | $18.98 | $18.98 | 120,700 | — | — |
| 2011-06-30 | $18.68 | $18.68 | 128,000 | — | — |
| 2011-06-29 | $18.44 | $18.44 | 63,500 | — | — |
| 2011-06-28 | $18.02 | $18.02 | 92,700 | — | — |
| 2011-06-27 | $17.81 | $17.81 | 159,000 | — | — |
| 2011-06-24 | $17.51 | $17.51 | 404,100 | — | — |
| 2011-06-23 | $17.63 | $17.63 | 158,900 | — | — |
| 2011-06-22 | $17.61 | $17.61 | 86,300 | — | — |
| 2011-06-21 | $17.57 | $17.57 | 162,600 | — | — |
| 2011-06-20 | $17.50 | $17.50 | 100,200 | — | — |
| 2011-06-17 | $17.42 | $17.42 | 188,800 | — | — |
| 2011-06-16 | $17.49 | $17.49 | 255,500 | — | — |
| 2011-06-15 | $17.71 | $17.71 | 113,000 | — | — |
| 2011-06-14 | $17.96 | $17.96 | 168,200 | — | — |
| 2011-06-13 | $17.89 | $17.89 | 95,300 | — | — |
| 2011-06-10 | $17.94 | $17.94 | 127,600 | — | — |
| 2011-06-09 | $18.18 | $18.18 | 107,000 | — | — |
| 2011-06-08 | $18.10 | $18.10 | 132,200 | — | — |
| 2011-06-07 | $18.28 | $18.28 | 58,500 | — | — |
| 2011-06-06 | $18.25 | $18.25 | 108,400 | — | — |
| 2011-06-03 | $18.50 | $18.50 | 122,000 | — | — |
| 2011-06-02 | $18.82 | $18.82 | 128,000 | — | — |
| 2011-06-01 | $18.78 | $18.78 | 228,000 | — | — |
| 2011-05-31 | $19.12 | $19.12 | 337,800 | — | — |
| 2011-05-27 | $18.71 | $18.71 | 310,100 | — | — |
| 2011-05-26 | $18.77 | $18.77 | 154,600 | — | — |
| 2011-05-25 | $18.36 | $18.36 | 200,200 | — | — |
| 2011-05-24 | $18.28 | $18.28 | 157,700 | — | — |
| 2011-05-23 | $18.16 | $18.16 | 86,400 | — | — |
| 2011-05-20 | $18.61 | $18.61 | 171,300 | — | — |
| 2011-05-19 | $18.76 | $18.76 | 150,200 | — | — |
| 2011-05-18 | $18.50 | $18.50 | 86,100 | — | — |
| 2011-05-17 | $18.12 | $18.12 | 136,600 | — | — |
| 2011-05-16 | $18.28 | $18.28 | 159,900 | — | — |
| 2011-05-13 | $18.79 | $18.79 | 84,000 | — | — |
| 2011-05-12 | $19.21 | $19.21 | 87,700 | — | — |
| 2011-05-11 | $19.13 | $19.13 | 140,700 | — | — |
| 2011-05-10 | $19.21 | $19.21 | 97,900 | — | — |
| 2011-05-09 | $19.08 | $19.08 | 74,000 | — | — |
| 2011-05-06 | $18.93 | $18.93 | 328,400 | — | — |
| 2011-05-05 | $19.16 | $19.16 | 160,000 | — | — |
| 2011-05-04 | $18.99 | $18.99 | 196,600 | — | — |
| 2011-05-03 | $18.81 | $18.81 | 129,000 | — | — |
| 2011-05-02 | $19.07 | $19.07 | 126,000 | — | — |
| 2011-04-29 | $19.31 | $19.31 | 203,000 | — | — |
| 2011-04-28 | $19.25 | $19.25 | 151,000 | — | — |
| 2011-04-27 | $19.22 | $19.22 | 817,500 | — | — |
| 2011-04-26 | $21.35 | $21.35 | 166,000 | — | — |
| 2011-04-25 | $20.91 | $20.91 | 45,600 | — | — |
| 2011-04-21 | $21.04 | $21.04 | 78,100 | — | — |
| 2011-04-20 | $20.87 | $20.87 | 67,700 | — | — |
| 2011-04-19 | $20.08 | $20.08 | 73,200 | — | — |
| 2011-04-18 | $20.19 | $20.19 | 125,400 | — | — |
| 2011-04-15 | $20.57 | $20.57 | 98,200 | — | — |
| 2011-04-14 | $20.25 | $20.25 | 100,500 | — | — |
| 2011-04-13 | $20.28 | $20.28 | 125,900 | — | — |
| 2011-04-12 | $20.27 | $20.27 | 94,500 | — | — |
| 2011-04-11 | $20.93 | $20.93 | 85,700 | — | — |
| 2011-04-08 | $21.44 | $21.44 | 78,700 | — | — |
| 2011-04-07 | $21.74 | $21.74 | 157,300 | — | — |
| 2011-04-06 | $21.76 | $21.76 | 160,100 | — | — |
| 2011-04-05 | $21.28 | $21.28 | 71,300 | — | — |
| 2011-04-04 | $21.34 | $21.34 | 71,600 | — | — |
| 2011-04-01 | $21.58 | $21.58 | 177,900 | — | — |
| 2011-03-31 | $21.16 | $21.16 | 157,800 | — | — |
| 2011-03-30 | $21.10 | $21.10 | 132,000 | — | — |
| 2011-03-29 | $20.43 | $20.43 | 138,800 | — | — |
| 2011-03-28 | $20.19 | $20.19 | 119,500 | — | — |
| 2011-03-25 | $20.31 | $20.31 | 215,400 | — | — |
| 2011-03-24 | $20.02 | $20.02 | 177,300 | — | — |
| 2011-03-23 | $19.65 | $19.65 | 131,000 | — | — |
| 2011-03-22 | $19.27 | $19.27 | 90,700 | — | — |
| 2011-03-21 | $19.25 | $19.25 | 128,100 | — | — |
| 2011-03-18 | $18.52 | $18.52 | 299,200 | — | — |
| 2011-03-17 | $18.10 | $18.10 | 83,500 | — | — |
| 2011-03-16 | $18.13 | $18.13 | 193,200 | — | — |
| 2011-03-15 | $18.30 | $18.30 | 131,300 | — | — |
| 2011-03-14 | $18.39 | $18.39 | 100,300 | — | — |
| 2011-03-11 | $18.56 | $18.56 | 82,800 | — | — |
| 2011-03-10 | $18.53 | $18.53 | 140,300 | — | — |
| 2011-03-09 | $19.02 | $19.02 | 139,200 | — | — |
| 2011-03-08 | $19.28 | $19.28 | 91,900 | — | — |
| 2011-03-07 | $18.69 | $18.69 | 173,000 | — | — |
| 2011-03-04 | $19.43 | $19.43 | 135,300 | — | — |
| 2011-03-03 | $19.59 | $19.59 | 129,200 | — | — |
| 2011-03-02 | $19.61 | $19.61 | 169,200 | — | — |
| 2011-03-01 | $19.42 | $19.42 | 240,400 | — | — |
| 2011-02-28 | $18.98 | $18.98 | 806,600 | — | — |
| 2011-02-25 | $19.46 | $19.46 | 173,700 | — | — |
| 2011-02-24 | $18.94 | $18.94 | 222,200 | — | — |
| 2011-02-23 | $18.44 | $18.44 | 209,800 | — | — |
| 2011-02-22 | $18.51 | $18.51 | 219,400 | — | — |
| 2011-02-18 | $18.89 | $18.89 | 166,300 | — | — |
| 2011-02-17 | $18.60 | $18.60 | 118,700 | — | — |
| 2011-02-16 | $18.79 | $18.79 | 138,900 | — | — |
| 2011-02-15 | $18.75 | $18.75 | 213,500 | — | — |
| 2011-02-14 | $19.43 | $19.43 | 194,300 | — | — |
| 2011-02-11 | $19.15 | $19.15 | 2,450,400 | — | — |
| 2011-02-10 | $18.37 | $18.37 | 179,300 | — | — |
| 2011-02-09 | $18.39 | $18.39 | 94,000 | — | — |
| 2011-02-08 | $18.57 | $18.57 | 68,000 | — | — |
| 2011-02-07 | $18.52 | $18.52 | 104,900 | — | — |
| 2011-02-04 | $18.77 | $18.77 | 86,500 | — | — |
| 2011-02-03 | $18.84 | $18.84 | 40,800 | — | — |
| 2011-02-02 | $18.97 | $18.97 | 58,800 | — | — |
| 2011-02-01 | $18.88 | $18.88 | 85,600 | — | — |
| 2011-01-31 | $18.88 | $18.88 | 98,200 | — | — |
| 2011-01-28 | $18.84 | $18.84 | 139,800 | — | — |
| 2011-01-27 | $19.83 | $19.83 | 114,600 | — | — |
| 2011-01-26 | $19.94 | $19.94 | 523,300 | — | — |
| 2011-01-25 | $17.84 | $17.84 | 91,500 | — | — |
| 2011-01-24 | $17.98 | $17.98 | 73,100 | — | — |
| 2011-01-21 | $18.11 | $18.11 | 99,400 | — | — |
| 2011-01-20 | $18.40 | $18.40 | 125,600 | — | — |
| 2011-01-19 | $18.83 | $18.83 | 121,100 | — | — |
| 2011-01-18 | $19.12 | $19.12 | 86,800 | — | — |
| 2011-01-14 | $19.27 | $19.27 | 139,100 | — | — |
| 2011-01-13 | $18.99 | $18.99 | 272,500 | — | — |
| 2011-01-12 | $18.07 | $18.07 | 149,300 | — | — |
| 2011-01-11 | $18.09 | $18.09 | 95,700 | — | — |
| 2011-01-10 | $18.01 | $18.01 | 113,900 | — | — |
| 2011-01-07 | $18.08 | $18.08 | 132,800 | — | — |
| 2011-01-06 | $18.11 | $18.11 | 152,700 | — | — |
| 2011-01-05 | $18.13 | $18.13 | 112,500 | — | — |
| 2011-01-04 | $18.27 | $18.27 | 115,300 | — | — |
| 2011-01-03 | $18.81 | $18.81 | 99,100 | — | — |