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
- 1998-03-04 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 | $16.65 | $24.87 | 2,640 | — | — |
| 2011-12-29 | $16.67 | $24.90 | 2,475 | — | — |
| 2011-12-28 | $16.61 | $24.81 | 2,970 | — | — |
| 2011-12-27 | $16.67 | $24.90 | 4,950 | — | — |
| 2011-12-23 | $16.42 | $24.54 | 16,170 | — | — |
| 2011-12-22 | $16.00 | $23.90 | 825 | — | — |
| 2011-12-21 | $16.30 | $24.35 | 14,355 | — | — |
| 2011-12-20 | $15.52 | $23.18 | 495 | — | — |
| 2011-12-19 | $15.50 | $23.16 | 2,805 | — | — |
| 2011-12-16 | $15.70 | $23.46 | 9,900 | — | — |
| 2011-12-15 | $15.27 | $22.81 | 5,115 | — | — |
| 2011-12-14 | $15.27 | $22.82 | 5,115 | — | — |
| 2011-12-13 | $14.90 | $22.26 | 1,815 | — | — |
| 2011-12-12 | $14.75 | $22.03 | 3,795 | — | — |
| 2011-12-09 | $14.81 | $22.13 | 6,105 | — | — |
| 2011-12-08 | $14.61 | $21.83 | 4,290 | — | — |
| 2011-12-07 | $14.64 | $21.88 | 9,900 | — | — |
| 2011-12-06 | $14.65 | $21.88 | 660 | — | — |
| 2011-12-05 | $14.68 | $21.94 | 1,155 | — | — |
| 2011-12-02 | $14.76 | $22.05 | 36,630 | — | — |
| 2011-12-01 | $14.79 | $22.09 | 2,310 | — | — |
| 2011-11-30 | $14.67 | $21.91 | 33,165 | — | — |
| 2011-11-29 | $14.61 | $21.82 | 990 | — | — |
| 2011-11-28 | $14.85 | $22.18 | 5,940 | — | — |
| 2011-11-25 | $14.58 | $21.78 | 1,155 | — | — |
| 2011-11-23 | $14.61 | $21.82 | 330 | — | — |
| 2011-11-22 | $14.70 | $21.97 | 330 | — | — |
| 2011-11-21 | $14.74 | $22.02 | 660 | — | — |
| 2011-11-18 | $14.58 | $21.78 | 6,435 | — | — |
| 2011-11-17 | $15.12 | $22.58 | 1,320 | — | — |
| 2011-11-16 | $14.90 | $22.26 | 4,125 | — | — |
| 2011-11-15 | $14.55 | $21.73 | 26,400 | — | — |
| 2011-11-14 | $14.32 | $21.39 | 1,815 | — | — |
| 2011-11-11 | $14.45 | $21.59 | 5,445 | — | — |
| 2011-11-10 | $14.44 | $21.57 | 2,310 | — | — |
| 2011-11-09 | $14.30 | $21.37 | 2,970 | — | — |
| 2011-11-08 | $14.15 | $21.13 | 10,890 | — | — |
| 2011-11-07 | $14.18 | $21.19 | 3,630 | — | — |
| 2011-11-04 | $14.41 | $21.53 | 1,980 | — | — |
| 2011-11-03 | $14.41 | $21.53 | 1,650 | — | — |
| 2011-11-02 | $14.23 | $21.26 | 7,425 | — | — |
| 2011-11-01 | $14.13 | $21.11 | 6,105 | — | — |
| 2011-10-31 | $14.12 | $21.10 | 990 | — | — |
| 2011-10-28 | $14.39 | $21.50 | 3,465 | — | — |
| 2011-10-27 | $14.41 | $21.53 | 3,960 | — | — |
| 2011-10-26 | $14.19 | $21.20 | 3,465 | — | — |
| 2011-10-25 | $14.28 | $21.34 | 3,300 | — | — |
| 2011-10-24 | $14.28 | $21.34 | 3,465 | — | — |
| 2011-10-21 | $14.26 | $21.30 | 330 | — | — |
| 2011-10-20 | $14.25 | $21.29 | 0 | — | — |
| 2011-10-19 | $14.25 | $21.29 | 0 | — | — |
| 2011-10-18 | $14.25 | $21.29 | 660 | — | — |
| 2011-10-17 | $14.39 | $21.50 | 4,125 | — | — |
| 2011-10-14 | $14.42 | $21.54 | 1,980 | — | — |
| 2011-10-13 | $14.64 | $21.88 | 0 | — | — |
| 2011-10-12 | $14.64 | $21.88 | 5,280 | — | — |
| 2011-10-11 | $14.79 | $21.83 | 0 | — | — |
| 2011-10-10 | $14.79 | $21.83 | 0 | — | — |
| 2011-10-07 | $14.79 | $21.83 | 0 | — | — |
| 2011-10-06 | $14.79 | $21.83 | 2,145 | — | — |
| 2011-10-05 | $15.05 | $22.22 | 165 | — | — |
| 2011-10-04 | $14.55 | $21.47 | 0 | — | — |
| 2011-10-03 | $14.55 | $21.47 | 165 | — | — |
| 2011-09-30 | $14.56 | $21.49 | 7,425 | — | — |
| 2011-09-29 | $14.85 | $21.92 | 990 | — | — |
| 2011-09-28 | $15.12 | $22.32 | 0 | — | — |
| 2011-09-27 | $15.12 | $22.32 | 165 | — | — |
| 2011-09-26 | $15.12 | $22.32 | 2,310 | — | — |
| 2011-09-23 | $14.99 | $22.13 | 825 | — | — |
| 2011-09-22 | $15.12 | $22.32 | 0 | — | — |
| 2011-09-21 | $15.12 | $22.32 | 825 | — | — |
| 2011-09-20 | $14.90 | $22.00 | 3,135 | — | — |
| 2011-09-19 | $14.86 | $21.94 | 0 | — | — |
| 2011-09-16 | $14.86 | $21.94 | 660 | — | — |
| 2011-09-15 | $15.15 | $22.37 | 165 | — | — |
| 2011-09-14 | $15.15 | $22.37 | 0 | — | — |
| 2011-09-13 | $15.15 | $22.37 | 330 | — | — |
| 2011-09-12 | $14.85 | $21.92 | 0 | — | — |
| 2011-09-09 | $14.85 | $21.92 | 0 | — | — |
| 2011-09-08 | $14.85 | $21.92 | 0 | — | — |
| 2011-09-07 | $14.85 | $21.92 | 4,455 | — | — |
| 2011-09-06 | $15.33 | $22.63 | 165 | — | — |
| 2011-09-02 | $14.84 | $21.91 | 2,805 | — | — |
| 2011-09-01 | $15.16 | $22.38 | 0 | — | — |
| 2011-08-31 | $15.16 | $22.38 | 990 | — | — |
| 2011-08-30 | $15.45 | $22.81 | 165 | — | — |
| 2011-08-29 | $15.05 | $22.21 | 0 | — | — |
| 2011-08-26 | $15.05 | $22.21 | 2,640 | — | — |
| 2011-08-25 | $15.30 | $22.59 | 0 | — | — |
| 2011-08-24 | $15.30 | $22.59 | 495 | — | — |
| 2011-08-23 | $15.16 | $22.38 | 660 | — | — |
| 2011-08-22 | $15.45 | $22.81 | 7,590 | — | — |
| 2011-08-19 | $15.76 | $23.26 | 660 | — | — |
| 2011-08-18 | $15.79 | $23.32 | 0 | — | — |
| 2011-08-17 | $15.79 | $23.32 | 165 | — | — |
| 2011-08-16 | $16.06 | $23.71 | 0 | — | — |
| 2011-08-15 | $16.06 | $23.71 | 0 | — | — |
| 2011-08-12 | $16.06 | $23.71 | 21,285 | — | — |
| 2011-08-11 | $16.07 | $23.72 | 3,465 | — | — |
| 2011-08-10 | $16.05 | $23.70 | 28,545 | — | — |
| 2011-08-09 | $16.24 | $23.98 | 8,580 | — | — |
| 2011-08-08 | $16.36 | $24.16 | 27,885 | — | — |
| 2011-08-05 | $16.18 | $23.89 | 0 | — | — |
| 2011-08-04 | $16.18 | $23.89 | 1,815 | — | — |
| 2011-08-03 | $16.20 | $23.91 | 0 | — | — |
| 2011-08-02 | $16.20 | $23.91 | 4,620 | — | — |
| 2011-08-01 | $16.08 | $23.74 | 16,830 | — | — |
| 2011-07-29 | $16.22 | $23.94 | 495 | — | — |
| 2011-07-28 | $16.03 | $23.66 | 1,980 | — | — |
| 2011-07-27 | $16.12 | $23.79 | 3,960 | — | — |
| 2011-07-26 | $16.06 | $23.71 | 0 | — | — |
| 2011-07-25 | $16.06 | $23.71 | 0 | — | — |
| 2011-07-22 | $16.06 | $23.71 | 1,485 | — | — |
| 2011-07-21 | $16.06 | $23.71 | 3,465 | — | — |
| 2011-07-20 | $16.28 | $24.03 | 2,970 | — | — |
| 2011-07-19 | $16.21 | $23.93 | 1,980 | — | — |
| 2011-07-18 | $16.03 | $23.66 | 1,485 | — | — |
| 2011-07-15 | $16.03 | $23.66 | 4,290 | — | — |
| 2011-07-14 | $16.03 | $23.66 | 825 | — | — |
| 2011-07-13 | $16.08 | $23.74 | 3,960 | — | — |
| 2011-07-12 | $16.14 | $23.57 | 0 | — | — |
| 2011-07-11 | $16.14 | $23.57 | 1,320 | — | — |
| 2011-07-08 | $16.09 | $23.50 | 4,785 | — | — |
| 2011-07-07 | $16.06 | $23.45 | 6,435 | — | — |
| 2011-07-06 | $15.95 | $23.28 | 1,815 | — | — |
| 2011-07-05 | $15.95 | $23.28 | 660 | — | — |
| 2011-07-01 | $15.85 | $23.15 | 2,640 | — | — |
| 2011-06-30 | $15.85 | $23.14 | 5,610 | — | — |
| 2011-06-29 | $15.95 | $23.28 | 10,395 | — | — |
| 2011-06-28 | $15.93 | $23.26 | 17,325 | — | — |
| 2011-06-27 | $15.95 | $23.28 | 5,115 | — | — |
| 2011-06-24 | $15.91 | $23.23 | 1,320 | — | — |
| 2011-06-23 | $15.94 | $23.27 | 6,435 | — | — |
| 2011-06-22 | $15.91 | $23.23 | 4,125 | — | — |
| 2011-06-21 | $15.91 | $23.23 | 1,320 | — | — |
| 2011-06-20 | $15.93 | $23.26 | 825 | — | — |
| 2011-06-17 | $15.95 | $23.28 | 7,590 | — | — |
| 2011-06-16 | $15.93 | $23.26 | 330 | — | — |
| 2011-06-15 | $15.95 | $23.28 | 29,205 | — | — |
| 2011-06-14 | $15.92 | $23.25 | 660 | — | — |
| 2011-06-13 | $15.91 | $23.23 | 32,175 | — | — |
| 2011-06-10 | $16.22 | $23.68 | 6,765 | — | — |
| 2011-06-09 | $16.97 | $24.78 | 0 | — | — |
| 2011-06-08 | $16.97 | $24.78 | 660 | — | — |
| 2011-06-07 | $16.67 | $24.34 | 0 | — | — |
| 2011-06-06 | $16.67 | $24.34 | 825 | — | — |
| 2011-06-03 | $16.70 | $24.38 | 825 | — | — |
| 2011-06-02 | $16.97 | $24.78 | 0 | — | — |
| 2011-06-01 | $16.97 | $24.78 | 3,465 | — | — |
| 2011-05-31 | $16.82 | $24.57 | 0 | — | — |
| 2011-05-27 | $16.82 | $24.57 | 165 | — | — |
| 2011-05-26 | $16.82 | $24.56 | 330 | — | — |
| 2011-05-25 | $16.82 | $24.56 | 1,485 | — | — |
| 2011-05-24 | $16.77 | $24.49 | 330 | — | — |
| 2011-05-23 | $16.73 | $24.43 | 0 | — | — |
| 2011-05-20 | $16.73 | $24.43 | 0 | — | — |
| 2011-05-19 | $16.73 | $24.43 | 0 | — | — |
| 2011-05-18 | $16.73 | $24.43 | 0 | — | — |
| 2011-05-17 | $16.73 | $24.43 | 660 | — | — |
| 2011-05-16 | $16.97 | $24.78 | 0 | — | — |
| 2011-05-13 | $16.97 | $24.78 | 1,485 | — | — |
| 2011-05-12 | $16.70 | $24.38 | 1,650 | — | — |
| 2011-05-11 | $16.64 | $24.29 | 495 | — | — |
| 2011-05-10 | $16.67 | $24.34 | 330 | — | — |
| 2011-05-09 | $16.72 | $24.42 | 330 | — | — |
| 2011-05-06 | $16.71 | $24.40 | 330 | — | — |
| 2011-05-05 | $16.70 | $24.38 | 2,805 | — | — |
| 2011-05-04 | $16.97 | $24.78 | 825 | — | — |
| 2011-05-03 | $16.80 | $24.53 | 3,630 | — | — |
| 2011-05-02 | $16.82 | $24.56 | 330 | — | — |
| 2011-04-29 | $16.76 | $24.47 | 0 | — | — |
| 2011-04-28 | $16.76 | $24.47 | 2,475 | — | — |
| 2011-04-27 | $16.67 | $24.34 | 3,960 | — | — |
| 2011-04-26 | $16.52 | $24.11 | 825 | — | — |
| 2011-04-25 | $16.36 | $23.89 | 1,320 | — | — |
| 2011-04-21 | $16.36 | $23.89 | 2,805 | — | — |
| 2011-04-20 | $16.21 | $23.66 | 330 | — | — |
| 2011-04-19 | $16.23 | $23.70 | 1,815 | — | — |
| 2011-04-18 | $16.19 | $23.64 | 7,425 | — | — |
| 2011-04-15 | $16.99 | $24.81 | 0 | — | — |
| 2011-04-14 | $16.99 | $24.81 | 0 | — | — |
| 2011-04-13 | $16.99 | $24.81 | 0 | — | — |
| 2011-04-12 | $16.99 | $24.56 | 1,320 | — | — |
| 2011-04-11 | $16.96 | $24.51 | 1,320 | — | — |
| 2011-04-08 | $16.97 | $24.52 | 330 | — | — |
| 2011-04-07 | $16.84 | $24.34 | 990 | — | — |
| 2011-04-06 | $16.81 | $24.29 | 495 | — | — |
| 2011-04-05 | $17.03 | $24.61 | 0 | — | — |
| 2011-04-04 | $17.03 | $24.61 | 330 | — | — |
| 2011-04-01 | $16.97 | $24.52 | 4,290 | — | — |
| 2011-03-31 | $16.52 | $23.87 | 4,950 | — | — |
| 2011-03-30 | $16.33 | $23.59 | 1,485 | — | — |
| 2011-03-29 | $16.13 | $23.31 | 2,145 | — | — |
| 2011-03-28 | $16.12 | $23.30 | 1,980 | — | — |
| 2011-03-25 | $16.15 | $23.34 | 330 | — | — |
| 2011-03-24 | $16.08 | $23.23 | 495 | — | — |
| 2011-03-23 | $16.20 | $23.41 | 4,620 | — | — |
| 2011-03-22 | $16.25 | $23.49 | 1,155 | — | — |
| 2011-03-21 | $16.12 | $23.30 | 12,210 | — | — |
| 2011-03-18 | $16.12 | $23.30 | 990 | — | — |
| 2011-03-17 | $16.21 | $23.43 | 0 | — | — |
| 2011-03-16 | $16.21 | $23.43 | 1,815 | — | — |
| 2011-03-15 | $16.38 | $23.67 | 3,300 | — | — |
| 2011-03-14 | $16.58 | $23.95 | 0 | — | — |
| 2011-03-11 | $16.58 | $23.95 | 0 | — | — |
| 2011-03-10 | $16.58 | $23.95 | 0 | — | — |
| 2011-03-09 | $16.58 | $23.95 | 660 | — | — |
| 2011-03-08 | $16.38 | $23.66 | 0 | — | — |
| 2011-03-07 | $16.38 | $23.66 | 0 | — | — |
| 2011-03-04 | $16.38 | $23.66 | 495 | — | — |
| 2011-03-03 | $16.76 | $24.22 | 825 | — | — |
| 2011-03-02 | $16.60 | $23.99 | 330 | — | — |
| 2011-03-01 | $16.65 | $24.07 | 2,805 | — | — |
| 2011-02-28 | $16.42 | $23.73 | 660 | — | — |
| 2011-02-25 | $16.39 | $23.69 | 330 | — | — |
| 2011-02-24 | $16.36 | $23.65 | 0 | — | — |
| 2011-02-23 | $16.36 | $23.65 | 0 | — | — |
| 2011-02-22 | $16.36 | $23.65 | 330 | — | — |
| 2011-02-18 | $16.39 | $23.69 | 165 | — | — |
| 2011-02-17 | $16.67 | $24.08 | 330 | — | — |
| 2011-02-16 | $16.67 | $24.08 | 660 | — | — |
| 2011-02-15 | $16.67 | $24.08 | 990 | — | — |
| 2011-02-14 | $16.55 | $23.91 | 1,320 | — | — |
| 2011-02-11 | $16.61 | $24.01 | 1,815 | — | — |
| 2011-02-10 | $16.56 | $23.93 | 660 | — | — |
| 2011-02-09 | $16.88 | $24.39 | 0 | — | — |
| 2011-02-08 | $16.88 | $24.39 | 0 | — | — |
| 2011-02-07 | $16.88 | $24.39 | 330 | — | — |
| 2011-02-04 | $16.67 | $24.08 | 0 | — | — |
| 2011-02-03 | $16.67 | $24.08 | 3,465 | — | — |
| 2011-02-02 | $16.37 | $23.65 | 0 | — | — |
| 2011-02-01 | $16.37 | $23.65 | 1,155 | — | — |
| 2011-01-31 | $16.94 | $24.48 | 0 | — | — |
| 2011-01-28 | $16.94 | $24.48 | 1,320 | — | — |
| 2011-01-27 | $16.95 | $24.49 | 7,590 | — | — |
| 2011-01-26 | $15.91 | $22.99 | 6,600 | — | — |
| 2011-01-25 | $16.22 | $23.44 | 660 | — | — |
| 2011-01-24 | $16.12 | $23.30 | 660 | — | — |
| 2011-01-21 | $16.13 | $23.30 | 660 | — | — |
| 2011-01-20 | $16.15 | $23.34 | 825 | — | — |
| 2011-01-19 | $16.21 | $23.43 | 495 | — | — |
| 2011-01-18 | $16.35 | $23.62 | 1,485 | — | — |
| 2011-01-14 | $16.24 | $23.47 | 2,310 | — | — |
| 2011-01-13 | $16.36 | $23.65 | 165 | — | — |
| 2011-01-12 | $16.44 | $23.76 | 495 | — | — |
| 2011-01-11 | $16.52 | $23.61 | 1,155 | — | — |
| 2011-01-10 | $16.52 | $23.61 | 1,320 | — | — |
| 2011-01-07 | $16.61 | $23.74 | 1,485 | — | — |
| 2011-01-06 | $16.42 | $23.48 | 825 | — | — |
| 2011-01-05 | $16.61 | $23.74 | 1,650 | — | — |
| 2011-01-04 | $16.30 | $23.30 | 660 | — | — |
| 2011-01-03 | $16.68 | $23.85 | 5,115 | — | — |