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
- 2002-10-22 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 | $14.46 | $14.46 | 32,000 | — | — |
| 2011-12-29 | $14.23 | $14.23 | 45,900 | — | — |
| 2011-12-28 | $14.18 | $14.18 | 27,200 | — | — |
| 2011-12-27 | $14.51 | $14.51 | 21,900 | — | — |
| 2011-12-23 | $14.60 | $14.60 | 31,000 | — | — |
| 2011-12-22 | $14.57 | $14.57 | 32,900 | — | — |
| 2011-12-21 | $14.91 | $14.91 | 40,000 | — | — |
| 2011-12-20 | $15.15 | $15.15 | 82,600 | — | — |
| 2011-12-19 | $14.17 | $14.17 | 32,300 | — | — |
| 2011-12-16 | $14.49 | $14.49 | 61,800 | — | — |
| 2011-12-15 | $14.10 | $14.10 | 56,900 | — | — |
| 2011-12-14 | $14.08 | $14.08 | 87,400 | — | — |
| 2011-12-13 | $13.70 | $13.70 | 70,800 | — | — |
| 2011-12-12 | $13.85 | $13.85 | 113,300 | — | — |
| 2011-12-09 | $14.03 | $14.03 | 51,000 | — | — |
| 2011-12-08 | $13.47 | $13.47 | 40,600 | — | — |
| 2011-12-07 | $14.17 | $14.17 | 41,900 | — | — |
| 2011-12-06 | $14.32 | $14.32 | 71,800 | — | — |
| 2011-12-05 | $13.75 | $13.75 | 46,000 | — | — |
| 2011-12-02 | $13.43 | $13.43 | 35,100 | — | — |
| 2011-12-01 | $13.09 | $13.09 | 59,800 | — | — |
| 2011-11-30 | $13.71 | $13.71 | 78,000 | — | — |
| 2011-11-29 | $12.48 | $12.48 | 40,500 | — | — |
| 2011-11-28 | $12.62 | $12.62 | 54,900 | — | — |
| 2011-11-25 | $12.21 | $12.21 | 33,300 | — | — |
| 2011-11-23 | $12.63 | $12.63 | 45,200 | — | — |
| 2011-11-22 | $13.24 | $13.24 | 35,700 | — | — |
| 2011-11-21 | $13.48 | $13.48 | 66,300 | — | — |
| 2011-11-18 | $13.73 | $13.73 | 41,500 | — | — |
| 2011-11-17 | $13.89 | $13.89 | 51,700 | — | — |
| 2011-11-16 | $13.89 | $13.89 | 61,700 | — | — |
| 2011-11-15 | $14.17 | $14.17 | 51,000 | — | — |
| 2011-11-14 | $13.51 | $13.51 | 48,200 | — | — |
| 2011-11-11 | $13.95 | $13.95 | 41,800 | — | — |
| 2011-11-10 | $13.38 | $13.38 | 33,700 | — | — |
| 2011-11-09 | $13.35 | $13.35 | 62,100 | — | — |
| 2011-11-08 | $14.22 | $14.22 | 45,800 | — | — |
| 2011-11-07 | $13.46 | $13.46 | 25,900 | — | — |
| 2011-11-04 | $13.62 | $13.62 | 25,100 | — | — |
| 2011-11-03 | $14.07 | $14.07 | 38,100 | — | — |
| 2011-11-02 | $13.35 | $13.35 | 47,200 | — | — |
| 2011-11-01 | $13.19 | $13.19 | 125,200 | — | — |
| 2011-10-31 | $13.76 | $13.76 | 69,600 | — | — |
| 2011-10-28 | $15.18 | $15.18 | 42,400 | — | — |
| 2011-10-27 | $15.02 | $15.02 | 97,300 | — | — |
| 2011-10-26 | $13.99 | $13.99 | 52,400 | — | — |
| 2011-10-25 | $13.33 | $13.33 | 29,800 | — | — |
| 2011-10-24 | $14.07 | $14.07 | 44,100 | — | — |
| 2011-10-21 | $13.58 | $13.58 | 28,100 | — | — |
| 2011-10-20 | $13.89 | $13.89 | 75,600 | — | — |
| 2011-10-19 | $13.55 | $13.55 | 32,800 | — | — |
| 2011-10-18 | $14.15 | $14.15 | 59,000 | — | — |
| 2011-10-17 | $13.79 | $13.79 | 57,700 | — | — |
| 2011-10-14 | $14.61 | $14.61 | 65,100 | — | — |
| 2011-10-13 | $14.30 | $14.30 | 45,800 | — | — |
| 2011-10-12 | $13.90 | $13.90 | 68,200 | — | — |
| 2011-10-11 | $13.45 | $13.45 | 67,600 | — | — |
| 2011-10-10 | $13.26 | $13.26 | 42,800 | — | — |
| 2011-10-07 | $12.74 | $12.74 | 32,400 | — | — |
| 2011-10-06 | $13.17 | $13.17 | 37,000 | — | — |
| 2011-10-05 | $13.62 | $13.62 | 81,200 | — | — |
| 2011-10-04 | $13.60 | $13.60 | 101,400 | — | — |
| 2011-10-03 | $12.13 | $12.13 | 72,100 | — | — |
| 2011-09-30 | $12.83 | $12.83 | 68,400 | — | — |
| 2011-09-29 | $13.04 | $13.04 | 54,200 | — | — |
| 2011-09-28 | $12.74 | $12.74 | 119,600 | — | — |
| 2011-09-27 | $12.76 | $12.76 | 99,600 | — | — |
| 2011-09-26 | $11.42 | $11.42 | 69,000 | — | — |
| 2011-09-23 | $11.23 | $11.23 | 46,900 | — | — |
| 2011-09-22 | $11.15 | $11.15 | 111,600 | — | — |
| 2011-09-21 | $12.00 | $12.00 | 87,300 | — | — |
| 2011-09-20 | $12.31 | $12.31 | 65,400 | — | — |
| 2011-09-19 | $12.56 | $12.56 | 28,400 | — | — |
| 2011-09-16 | $13.06 | $13.06 | 56,800 | — | — |
| 2011-09-15 | $13.15 | $13.15 | 22,800 | — | — |
| 2011-09-14 | $12.99 | $12.99 | 53,000 | — | — |
| 2011-09-13 | $12.76 | $12.76 | 30,300 | — | — |
| 2011-09-12 | $12.59 | $12.59 | 36,600 | — | — |
| 2011-09-09 | $12.47 | $12.47 | 42,700 | — | — |
| 2011-09-08 | $12.90 | $12.90 | 46,500 | — | — |
| 2011-09-07 | $13.05 | $13.05 | 102,200 | — | — |
| 2011-09-06 | $12.54 | $12.54 | 67,200 | — | — |
| 2011-09-02 | $12.72 | $12.72 | 66,300 | — | — |
| 2011-09-01 | $12.83 | $12.83 | 57,100 | — | — |
| 2011-08-31 | $12.99 | $12.99 | 172,000 | — | — |
| 2011-08-30 | $13.49 | $13.49 | 81,100 | — | — |
| 2011-08-29 | $13.46 | $13.46 | 53,000 | — | — |
| 2011-08-26 | $12.82 | $12.82 | 42,100 | — | — |
| 2011-08-25 | $12.66 | $12.66 | 52,500 | — | — |
| 2011-08-24 | $13.00 | $13.00 | 61,600 | — | — |
| 2011-08-23 | $12.97 | $12.97 | 50,900 | — | — |
| 2011-08-22 | $12.35 | $12.35 | 60,600 | — | — |
| 2011-08-19 | $12.70 | $12.70 | 66,300 | — | — |
| 2011-08-18 | $12.82 | $12.82 | 86,900 | — | — |
| 2011-08-17 | $13.44 | $13.44 | 43,600 | — | — |
| 2011-08-16 | $13.54 | $13.54 | 84,100 | — | — |
| 2011-08-15 | $13.79 | $13.79 | 60,500 | — | — |
| 2011-08-12 | $13.31 | $13.31 | 72,500 | — | — |
| 2011-08-11 | $13.46 | $13.46 | 69,700 | — | — |
| 2011-08-10 | $13.03 | $13.03 | 106,900 | — | — |
| 2011-08-09 | $14.24 | $14.24 | 111,200 | — | — |
| 2011-08-08 | $13.00 | $13.00 | 133,900 | — | — |
| 2011-08-05 | $14.29 | $14.29 | 64,300 | — | — |
| 2011-08-04 | $14.61 | $14.61 | 92,900 | — | — |
| 2011-08-03 | $15.92 | $15.92 | 110,900 | — | — |
| 2011-08-02 | $15.37 | $15.37 | 53,200 | — | — |
| 2011-08-01 | $15.81 | $15.81 | 55,100 | — | — |
| 2011-07-29 | $15.91 | $15.91 | 55,900 | — | — |
| 2011-07-28 | $15.60 | $15.60 | 32,600 | — | — |
| 2011-07-27 | $15.43 | $15.43 | 96,600 | — | — |
| 2011-07-26 | $16.01 | $16.01 | 82,700 | — | — |
| 2011-07-25 | $16.47 | $16.47 | 26,600 | — | — |
| 2011-07-22 | $16.85 | $16.85 | 9,000 | — | — |
| 2011-07-21 | $16.99 | $16.99 | 51,700 | — | — |
| 2011-07-20 | $16.89 | $16.89 | 21,000 | — | — |
| 2011-07-19 | $16.97 | $16.97 | 52,500 | — | — |
| 2011-07-18 | $16.75 | $16.75 | 19,900 | — | — |
| 2011-07-15 | $17.00 | $17.00 | 84,400 | — | — |
| 2011-07-14 | $16.63 | $16.63 | 40,700 | — | — |
| 2011-07-13 | $16.65 | $16.65 | 73,000 | — | — |
| 2011-07-12 | $16.58 | $16.58 | 23,900 | — | — |
| 2011-07-11 | $16.67 | $16.67 | 25,700 | — | — |
| 2011-07-08 | $16.87 | $16.87 | 15,600 | — | — |
| 2011-07-07 | $17.00 | $17.00 | 57,700 | — | — |
| 2011-07-06 | $16.78 | $16.78 | 55,900 | — | — |
| 2011-07-05 | $16.71 | $16.71 | 60,400 | — | — |
| 2011-07-01 | $16.80 | $16.80 | 82,800 | — | — |
| 2011-06-30 | $16.16 | $16.16 | 40,800 | — | — |
| 2011-06-29 | $15.93 | $15.93 | 40,800 | — | — |
| 2011-06-28 | $15.75 | $15.75 | 53,700 | — | — |
| 2011-06-27 | $15.09 | $15.09 | 162,900 | — | — |
| 2011-06-24 | $14.45 | $14.45 | 155,000 | — | — |
| 2011-06-23 | $15.20 | $15.20 | 80,200 | — | — |
| 2011-06-22 | $15.21 | $15.21 | 71,500 | — | — |
| 2011-06-21 | $15.19 | $15.19 | 52,400 | — | — |
| 2011-06-20 | $15.02 | $15.02 | 50,700 | — | — |
| 2011-06-17 | $15.19 | $15.19 | 86,200 | — | — |
| 2011-06-16 | $15.19 | $15.19 | 48,400 | — | — |
| 2011-06-15 | $15.25 | $15.25 | 54,800 | — | — |
| 2011-06-14 | $15.70 | $15.70 | 45,100 | — | — |
| 2011-06-13 | $15.62 | $15.62 | 170,200 | — | — |
| 2011-06-10 | $16.23 | $16.23 | 65,400 | — | — |
| 2011-06-09 | $16.36 | $16.36 | 29,700 | — | — |
| 2011-06-08 | $16.40 | $16.40 | 72,300 | — | — |
| 2011-06-07 | $16.03 | $16.03 | 82,100 | — | — |
| 2011-06-06 | $16.38 | $16.38 | 34,600 | — | — |
| 2011-06-03 | $16.73 | $16.73 | 53,400 | — | — |
| 2011-06-02 | $16.78 | $16.78 | 15,400 | — | — |
| 2011-06-01 | $16.80 | $16.80 | 64,500 | — | — |
| 2011-05-31 | $18.00 | $18.00 | 57,500 | — | — |
| 2011-05-27 | $17.41 | $17.41 | 38,400 | — | — |
| 2011-05-26 | $16.97 | $16.97 | 30,400 | — | — |
| 2011-05-25 | $16.97 | $16.97 | 29,200 | — | — |
| 2011-05-24 | $16.78 | $16.78 | 58,800 | — | — |
| 2011-05-23 | $16.71 | $16.71 | 20,500 | — | — |
| 2011-05-20 | $17.09 | $17.09 | 48,900 | — | — |
| 2011-05-19 | $17.11 | $17.11 | 44,800 | — | — |
| 2011-05-18 | $17.41 | $17.41 | 33,400 | — | — |
| 2011-05-17 | $16.69 | $16.69 | 114,700 | — | — |
| 2011-05-16 | $17.01 | $17.01 | 55,400 | — | — |
| 2011-05-13 | $17.19 | $17.19 | 31,600 | — | — |
| 2011-05-12 | $17.37 | $17.37 | 54,000 | — | — |
| 2011-05-11 | $17.48 | $17.48 | 112,100 | — | — |
| 2011-05-10 | $18.00 | $18.00 | 362,400 | — | — |
| 2011-05-09 | $17.28 | $17.28 | 59,000 | — | — |
| 2011-05-06 | $17.17 | $17.17 | 161,700 | — | — |
| 2011-05-05 | $17.71 | $17.71 | 96,700 | — | — |
| 2011-05-04 | $17.87 | $17.87 | 71,000 | — | — |
| 2011-05-03 | $17.82 | $17.82 | 82,000 | — | — |
| 2011-05-02 | $17.62 | $17.62 | 92,000 | — | — |
| 2011-04-29 | $18.03 | $18.03 | 60,000 | — | — |
| 2011-04-28 | $18.02 | $18.02 | 51,900 | — | — |
| 2011-04-27 | $18.01 | $18.01 | 73,100 | — | — |
| 2011-04-26 | $18.48 | $18.48 | 41,700 | — | — |
| 2011-04-25 | $18.05 | $18.05 | 105,200 | — | — |
| 2011-04-21 | $18.41 | $18.41 | 53,700 | — | — |
| 2011-04-20 | $18.12 | $18.12 | 53,900 | — | — |
| 2011-04-19 | $18.12 | $18.12 | 71,800 | — | — |
| 2011-04-18 | $18.10 | $18.10 | 52,400 | — | — |
| 2011-04-15 | $17.99 | $17.99 | 136,900 | — | — |
| 2011-04-14 | $17.77 | $17.77 | 45,300 | — | — |
| 2011-04-13 | $17.28 | $17.28 | 53,900 | — | — |
| 2011-04-12 | $17.46 | $17.46 | 114,500 | — | — |
| 2011-04-11 | $17.41 | $17.41 | 132,000 | — | — |
| 2011-04-08 | $17.09 | $17.09 | 83,100 | — | — |
| 2011-04-07 | $16.71 | $16.71 | 157,300 | — | — |
| 2011-04-06 | $17.28 | $17.28 | 215,600 | — | — |
| 2011-04-05 | $18.38 | $18.38 | 75,400 | — | — |
| 2011-04-04 | $18.03 | $18.03 | 86,200 | — | — |
| 2011-04-01 | $17.83 | $17.83 | 76,900 | — | — |
| 2011-03-31 | $17.76 | $17.76 | 70,700 | — | — |
| 2011-03-30 | $17.65 | $17.65 | 30,000 | — | — |
| 2011-03-29 | $17.89 | $17.89 | 19,400 | — | — |
| 2011-03-28 | $17.50 | $17.50 | 35,900 | — | — |
| 2011-03-25 | $17.74 | $17.74 | 59,400 | — | — |
| 2011-03-24 | $17.78 | $17.78 | 28,800 | — | — |
| 2011-03-23 | $17.86 | $17.86 | 96,700 | — | — |
| 2011-03-22 | $17.95 | $17.95 | 82,300 | — | — |
| 2011-03-21 | $17.90 | $17.90 | 81,300 | — | — |
| 2011-03-18 | $16.90 | $16.90 | 129,900 | — | — |
| 2011-03-17 | $16.62 | $16.62 | 63,400 | — | — |
| 2011-03-16 | $15.99 | $15.99 | 101,200 | — | — |
| 2011-03-15 | $15.85 | $15.85 | 188,900 | — | — |
| 2011-03-14 | $16.21 | $16.21 | 79,900 | — | — |
| 2011-03-11 | $16.37 | $16.37 | 72,100 | — | — |
| 2011-03-10 | $16.36 | $16.36 | 119,500 | — | — |
| 2011-03-09 | $17.62 | $17.62 | 33,800 | — | — |
| 2011-03-08 | $17.75 | $17.75 | 61,900 | — | — |
| 2011-03-07 | $17.78 | $17.78 | 76,000 | — | — |
| 2011-03-04 | $17.61 | $17.61 | 131,200 | — | — |
| 2011-03-03 | $18.39 | $18.39 | 191,500 | — | — |
| 2011-03-02 | $19.14 | $19.14 | 92,700 | — | — |
| 2011-03-01 | $19.00 | $19.00 | 76,500 | — | — |
| 2011-02-28 | $19.34 | $19.34 | 156,300 | — | — |
| 2011-02-25 | $19.30 | $19.30 | 62,500 | — | — |
| 2011-02-24 | $18.66 | $18.66 | 46,300 | — | — |
| 2011-02-23 | $18.55 | $18.55 | 58,000 | — | — |
| 2011-02-22 | $18.50 | $18.50 | 58,300 | — | — |
| 2011-02-18 | $18.47 | $18.47 | 38,900 | — | — |
| 2011-02-17 | $18.50 | $18.50 | 41,700 | — | — |
| 2011-02-16 | $18.24 | $18.24 | 38,000 | — | — |
| 2011-02-15 | $17.99 | $17.99 | 43,000 | — | — |
| 2011-02-14 | $18.06 | $18.06 | 38,300 | — | — |
| 2011-02-11 | $18.06 | $18.06 | 48,600 | — | — |
| 2011-02-10 | $18.19 | $18.19 | 43,000 | — | — |
| 2011-02-09 | $18.10 | $18.10 | 49,200 | — | — |
| 2011-02-08 | $18.23 | $18.23 | 105,400 | — | — |
| 2011-02-07 | $17.99 | $17.99 | 46,800 | — | — |
| 2011-02-04 | $17.90 | $17.90 | 75,300 | — | — |
| 2011-02-03 | $17.98 | $17.98 | 35,600 | — | — |
| 2011-02-02 | $18.00 | $18.00 | 24,700 | — | — |
| 2011-02-01 | $18.08 | $18.08 | 64,900 | — | — |
| 2011-01-31 | $17.86 | $17.86 | 35,800 | — | — |
| 2011-01-28 | $17.57 | $17.57 | 64,300 | — | — |
| 2011-01-27 | $18.15 | $18.15 | 23,600 | — | — |
| 2011-01-26 | $18.25 | $18.25 | 31,300 | — | — |
| 2011-01-25 | $17.89 | $17.89 | 30,600 | — | — |
| 2011-01-24 | $17.81 | $17.81 | 34,300 | — | — |
| 2011-01-21 | $17.60 | $17.60 | 45,700 | — | — |
| 2011-01-20 | $18.01 | $18.01 | 149,300 | — | — |
| 2011-01-19 | $18.31 | $18.31 | 55,200 | — | — |
| 2011-01-18 | $18.70 | $18.70 | 40,900 | — | — |
| 2011-01-14 | $18.94 | $18.94 | 34,000 | — | — |
| 2011-01-13 | $18.81 | $18.81 | 34,200 | — | — |
| 2011-01-12 | $18.79 | $18.79 | 344,100 | — | — |
| 2011-01-11 | $17.84 | $17.84 | 70,200 | — | — |
| 2011-01-10 | $17.77 | $17.77 | 56,300 | — | — |
| 2011-01-07 | $17.74 | $17.74 | 82,500 | — | — |
| 2011-01-06 | $17.55 | $17.55 | 76,700 | — | — |
| 2011-01-05 | $18.10 | $18.10 | 54,000 | — | — |
| 2011-01-04 | $18.07 | $18.07 | 124,000 | — | — |
| 2011-01-03 | $18.81 | $18.81 | 96,300 | — | — |