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
- 2001-08-09 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 | $16.52 | $16.52 | 250,900 | — | — |
| 2011-12-29 | $17.04 | $17.04 | 47,900 | — | — |
| 2011-12-28 | $16.84 | $16.84 | 95,200 | — | — |
| 2011-12-27 | $17.00 | $17.00 | 123,500 | — | — |
| 2011-12-23 | $16.96 | $16.96 | 75,200 | — | — |
| 2011-12-22 | $17.05 | $17.05 | 136,700 | — | — |
| 2011-12-21 | $16.88 | $16.88 | 114,000 | — | — |
| 2011-12-20 | $16.90 | $16.90 | 309,300 | — | — |
| 2011-12-19 | $16.34 | $16.34 | 224,000 | — | — |
| 2011-12-16 | $16.70 | $16.70 | 382,900 | — | — |
| 2011-12-15 | $16.52 | $16.52 | 199,800 | — | — |
| 2011-12-14 | $16.29 | $16.29 | 169,000 | — | — |
| 2011-12-13 | $16.73 | $16.73 | 329,100 | — | — |
| 2011-12-12 | $16.68 | $16.68 | 162,300 | — | — |
| 2011-12-09 | $16.62 | $16.62 | 491,600 | — | — |
| 2011-12-08 | $16.36 | $16.36 | 204,800 | — | — |
| 2011-12-07 | $16.90 | $16.90 | 522,900 | — | — |
| 2011-12-06 | $16.75 | $16.75 | 247,600 | — | — |
| 2011-12-05 | $16.91 | $16.91 | 192,800 | — | — |
| 2011-12-02 | $16.72 | $16.72 | 400,900 | — | — |
| 2011-12-01 | $16.36 | $16.36 | 296,500 | — | — |
| 2011-11-30 | $16.16 | $16.16 | 306,500 | — | — |
| 2011-11-29 | $14.76 | $14.76 | 113,000 | — | — |
| 2011-11-28 | $14.68 | $14.68 | 162,200 | — | — |
| 2011-11-25 | $14.07 | $14.07 | 60,100 | — | — |
| 2011-11-23 | $14.20 | $14.20 | 86,700 | — | — |
| 2011-11-22 | $14.49 | $14.49 | 92,900 | — | — |
| 2011-11-21 | $14.62 | $14.62 | 106,900 | — | — |
| 2011-11-18 | $15.04 | $15.04 | 79,100 | — | — |
| 2011-11-17 | $15.06 | $15.06 | 83,400 | — | — |
| 2011-11-16 | $15.28 | $15.28 | 72,300 | — | — |
| 2011-11-15 | $15.73 | $15.73 | 80,600 | — | — |
| 2011-11-14 | $15.37 | $15.37 | 71,000 | — | — |
| 2011-11-11 | $15.60 | $15.60 | 82,000 | — | — |
| 2011-11-10 | $15.17 | $15.17 | 79,100 | — | — |
| 2011-11-09 | $15.13 | $15.13 | 131,500 | — | — |
| 2011-11-08 | $15.95 | $15.95 | 134,300 | — | — |
| 2011-11-07 | $15.57 | $15.57 | 84,100 | — | — |
| 2011-11-04 | $15.55 | $15.55 | 224,000 | — | — |
| 2011-11-03 | $15.68 | $15.68 | 161,600 | — | — |
| 2011-11-02 | $14.77 | $14.77 | 150,200 | — | — |
| 2011-11-01 | $14.34 | $14.34 | 215,300 | — | — |
| 2011-10-31 | $14.95 | $14.95 | 199,500 | — | — |
| 2011-10-28 | $15.16 | $15.16 | 345,600 | — | — |
| 2011-10-27 | $16.82 | $16.82 | 391,400 | — | — |
| 2011-10-26 | $15.93 | $15.93 | 243,000 | — | — |
| 2011-10-25 | $15.78 | $15.78 | 170,300 | — | — |
| 2011-10-24 | $15.98 | $15.98 | 96,500 | — | — |
| 2011-10-21 | $15.51 | $15.51 | 156,200 | — | — |
| 2011-10-20 | $15.20 | $15.20 | 163,300 | — | — |
| 2011-10-19 | $15.02 | $15.02 | 132,800 | — | — |
| 2011-10-18 | $15.27 | $15.27 | 146,300 | — | — |
| 2011-10-17 | $14.66 | $14.66 | 69,600 | — | — |
| 2011-10-14 | $15.21 | $15.21 | 80,100 | — | — |
| 2011-10-13 | $14.87 | $14.87 | 87,300 | — | — |
| 2011-10-12 | $15.05 | $15.05 | 119,700 | — | — |
| 2011-10-11 | $14.83 | $14.83 | 98,200 | — | — |
| 2011-10-10 | $14.61 | $14.61 | 103,200 | — | — |
| 2011-10-07 | $14.02 | $14.02 | 315,000 | — | — |
| 2011-10-06 | $14.19 | $14.19 | 111,400 | — | — |
| 2011-10-05 | $14.18 | $14.18 | 86,900 | — | — |
| 2011-10-04 | $13.97 | $13.97 | 300,300 | — | — |
| 2011-10-03 | $13.05 | $13.05 | 222,600 | — | — |
| 2011-09-30 | $13.78 | $13.78 | 160,600 | — | — |
| 2011-09-29 | $14.27 | $14.27 | 247,100 | — | — |
| 2011-09-28 | $14.06 | $14.06 | 140,500 | — | — |
| 2011-09-27 | $14.79 | $14.79 | 247,900 | — | — |
| 2011-09-26 | $14.26 | $14.26 | 266,900 | — | — |
| 2011-09-23 | $14.06 | $14.06 | 299,000 | — | — |
| 2011-09-22 | $14.21 | $14.21 | 212,100 | — | — |
| 2011-09-21 | $14.68 | $14.68 | 301,200 | — | — |
| 2011-09-20 | $15.00 | $15.00 | 434,700 | — | — |
| 2011-09-19 | $15.74 | $15.74 | 94,200 | — | — |
| 2011-09-16 | $16.15 | $16.15 | 242,800 | — | — |
| 2011-09-15 | $16.02 | $16.02 | 218,800 | — | — |
| 2011-09-14 | $16.03 | $16.03 | 158,300 | — | — |
| 2011-09-13 | $15.60 | $15.60 | 215,600 | — | — |
| 2011-09-12 | $15.06 | $15.06 | 154,100 | — | — |
| 2011-09-09 | $15.01 | $15.01 | 266,200 | — | — |
| 2011-09-08 | $15.15 | $15.15 | 196,700 | — | — |
| 2011-09-07 | $15.02 | $15.02 | 173,500 | — | — |
| 2011-09-06 | $14.38 | $14.38 | 180,800 | — | — |
| 2011-09-02 | $14.32 | $14.32 | 134,500 | — | — |
| 2011-09-01 | $15.01 | $15.01 | 189,900 | — | — |
| 2011-08-31 | $15.64 | $15.64 | 171,000 | — | — |
| 2011-08-30 | $15.65 | $15.65 | 204,000 | — | — |
| 2011-08-29 | $15.65 | $15.65 | 119,900 | — | — |
| 2011-08-26 | $14.90 | $14.90 | 101,500 | — | — |
| 2011-08-25 | $14.56 | $14.56 | 122,600 | — | — |
| 2011-08-24 | $15.02 | $15.02 | 241,400 | — | — |
| 2011-08-23 | $14.78 | $14.78 | 188,700 | — | — |
| 2011-08-22 | $14.14 | $14.14 | 208,300 | — | — |
| 2011-08-19 | $14.08 | $14.08 | 287,000 | — | — |
| 2011-08-18 | $14.04 | $14.04 | 244,000 | — | — |
| 2011-08-17 | $14.65 | $14.65 | 108,000 | — | — |
| 2011-08-16 | $14.63 | $14.63 | 169,500 | — | — |
| 2011-08-15 | $14.61 | $14.61 | 65,200 | — | — |
| 2011-08-12 | $14.33 | $14.33 | 119,000 | — | — |
| 2011-08-11 | $14.28 | $14.28 | 288,100 | — | — |
| 2011-08-10 | $13.55 | $13.55 | 369,000 | — | — |
| 2011-08-09 | $14.04 | $14.04 | 390,100 | — | — |
| 2011-08-08 | $13.20 | $13.20 | 289,700 | — | — |
| 2011-08-05 | $14.92 | $14.92 | 517,300 | — | — |
| 2011-08-04 | $15.88 | $15.88 | 213,200 | — | — |
| 2011-08-03 | $16.43 | $16.43 | 314,700 | — | — |
| 2011-08-02 | $16.67 | $16.67 | 341,100 | — | — |
| 2011-08-01 | $16.67 | $16.67 | 336,500 | — | — |
| 2011-07-29 | $17.11 | $17.11 | 767,900 | — | — |
| 2011-07-28 | $16.00 | $16.00 | 296,800 | — | — |
| 2011-07-27 | $15.93 | $15.93 | 507,300 | — | — |
| 2011-07-26 | $16.46 | $16.46 | 316,300 | — | — |
| 2011-07-25 | $16.51 | $16.51 | 202,300 | — | — |
| 2011-07-22 | $16.61 | $16.61 | 167,900 | — | — |
| 2011-07-21 | $16.58 | $16.58 | 286,500 | — | — |
| 2011-07-20 | $16.59 | $16.59 | 115,600 | — | — |
| 2011-07-19 | $16.61 | $16.61 | 145,300 | — | — |
| 2011-07-18 | $16.38 | $16.38 | 72,800 | — | — |
| 2011-07-15 | $16.81 | $16.81 | 114,300 | — | — |
| 2011-07-14 | $16.73 | $16.73 | 110,300 | — | — |
| 2011-07-13 | $16.93 | $16.93 | 407,500 | — | — |
| 2011-07-12 | $16.59 | $16.59 | 134,900 | — | — |
| 2011-07-11 | $16.50 | $16.50 | 144,400 | — | — |
| 2011-07-08 | $16.69 | $16.69 | 101,100 | — | — |
| 2011-07-07 | $16.64 | $16.64 | 358,400 | — | — |
| 2011-07-06 | $16.34 | $16.34 | 103,200 | — | — |
| 2011-07-05 | $16.28 | $16.28 | 320,100 | — | — |
| 2011-07-01 | $16.01 | $16.01 | 267,600 | — | — |
| 2011-06-30 | $15.59 | $15.59 | 245,000 | — | — |
| 2011-06-29 | $14.87 | $14.87 | 82,100 | — | — |
| 2011-06-28 | $14.86 | $14.86 | 131,100 | — | — |
| 2011-06-27 | $14.71 | $14.71 | 119,000 | — | — |
| 2011-06-24 | $14.67 | $14.67 | 694,000 | — | — |
| 2011-06-23 | $14.94 | $14.94 | 89,500 | — | — |
| 2011-06-22 | $14.94 | $14.94 | 161,600 | — | — |
| 2011-06-21 | $15.17 | $15.17 | 193,000 | — | — |
| 2011-06-20 | $15.26 | $15.26 | 170,700 | — | — |
| 2011-06-17 | $15.03 | $15.03 | 293,500 | — | — |
| 2011-06-16 | $15.29 | $15.29 | 283,100 | — | — |
| 2011-06-15 | $14.60 | $14.60 | 371,200 | — | — |
| 2011-06-14 | $14.23 | $14.23 | 416,800 | — | — |
| 2011-06-13 | $13.28 | $13.28 | 86,400 | — | — |
| 2011-06-10 | $13.41 | $13.41 | 110,200 | — | — |
| 2011-06-09 | $13.79 | $13.79 | 109,000 | — | — |
| 2011-06-08 | $13.98 | $13.98 | 248,200 | — | — |
| 2011-06-07 | $13.96 | $13.96 | 125,700 | — | — |
| 2011-06-06 | $13.98 | $13.98 | 208,500 | — | — |
| 2011-06-03 | $14.13 | $14.13 | 188,000 | — | — |
| 2011-06-02 | $14.80 | $14.80 | 256,600 | — | — |
| 2011-06-01 | $15.33 | $15.33 | 242,000 | — | — |
| 2011-05-31 | $15.41 | $15.41 | 301,000 | — | — |
| 2011-05-27 | $15.06 | $15.06 | 58,300 | — | — |
| 2011-05-26 | $15.17 | $15.17 | 127,700 | — | — |
| 2011-05-25 | $14.93 | $14.93 | 56,300 | — | — |
| 2011-05-24 | $14.71 | $14.71 | 173,200 | — | — |
| 2011-05-23 | $14.86 | $14.86 | 100,700 | — | — |
| 2011-05-20 | $15.04 | $15.04 | 78,800 | — | — |
| 2011-05-19 | $15.16 | $15.16 | 115,400 | — | — |
| 2011-05-18 | $15.09 | $15.09 | 75,900 | — | — |
| 2011-05-17 | $14.96 | $14.96 | 109,600 | — | — |
| 2011-05-16 | $14.99 | $14.99 | 141,000 | — | — |
| 2011-05-13 | $15.15 | $15.15 | 105,400 | — | — |
| 2011-05-12 | $15.43 | $15.43 | 82,200 | — | — |
| 2011-05-11 | $15.12 | $15.12 | 101,100 | — | — |
| 2011-05-10 | $15.26 | $15.26 | 65,500 | — | — |
| 2011-05-09 | $14.99 | $14.99 | 113,000 | — | — |
| 2011-05-06 | $14.78 | $14.78 | 169,000 | — | — |
| 2011-05-05 | $14.97 | $14.97 | 277,600 | — | — |
| 2011-05-04 | $15.49 | $15.49 | 76,300 | — | — |
| 2011-05-03 | $15.57 | $15.57 | 155,000 | — | — |
| 2011-05-02 | $15.61 | $15.61 | 148,000 | — | — |
| 2011-04-29 | $15.38 | $15.38 | 188,000 | — | — |
| 2011-04-28 | $15.51 | $15.51 | 92,000 | — | — |
| 2011-04-27 | $15.25 | $15.25 | 77,000 | — | — |
| 2011-04-26 | $15.09 | $15.09 | 101,300 | — | — |
| 2011-04-25 | $15.00 | $15.00 | 35,500 | — | — |
| 2011-04-21 | $15.14 | $15.14 | 59,600 | — | — |
| 2011-04-20 | $15.15 | $15.15 | 88,600 | — | — |
| 2011-04-19 | $14.99 | $14.99 | 66,200 | — | — |
| 2011-04-18 | $15.09 | $15.09 | 77,500 | — | — |
| 2011-04-15 | $15.17 | $15.17 | 89,400 | — | — |
| 2011-04-14 | $15.02 | $15.02 | 158,600 | — | — |
| 2011-04-13 | $14.91 | $14.91 | 110,200 | — | — |
| 2011-04-12 | $14.93 | $14.93 | 90,900 | — | — |
| 2011-04-11 | $15.02 | $15.02 | 143,500 | — | — |
| 2011-04-08 | $14.98 | $14.98 | 86,500 | — | — |
| 2011-04-07 | $15.17 | $15.17 | 117,900 | — | — |
| 2011-04-06 | $15.43 | $15.43 | 89,300 | — | — |
| 2011-04-05 | $15.48 | $15.48 | 239,300 | — | — |
| 2011-04-04 | $15.25 | $15.25 | 174,100 | — | — |
| 2011-04-01 | $15.13 | $15.13 | 159,900 | — | — |
| 2011-03-31 | $15.24 | $15.24 | 172,900 | — | — |
| 2011-03-30 | $15.20 | $15.20 | 347,500 | — | — |
| 2011-03-29 | $15.16 | $15.16 | 249,400 | — | — |
| 2011-03-28 | $14.49 | $14.49 | 79,500 | — | — |
| 2011-03-25 | $14.38 | $14.38 | 116,400 | — | — |
| 2011-03-24 | $14.30 | $14.30 | 125,700 | — | — |
| 2011-03-23 | $13.92 | $13.92 | 125,900 | — | — |
| 2011-03-22 | $13.94 | $13.94 | 72,300 | — | — |
| 2011-03-21 | $13.90 | $13.90 | 107,400 | — | — |
| 2011-03-18 | $13.62 | $13.62 | 207,800 | — | — |
| 2011-03-17 | $13.24 | $13.24 | 91,300 | — | — |
| 2011-03-16 | $12.97 | $12.97 | 114,400 | — | — |
| 2011-03-15 | $13.33 | $13.33 | 120,300 | — | — |
| 2011-03-14 | $13.53 | $13.53 | 75,300 | — | — |
| 2011-03-11 | $13.57 | $13.57 | 69,000 | — | — |
| 2011-03-10 | $13.62 | $13.62 | 118,500 | — | — |
| 2011-03-09 | $13.82 | $13.82 | 47,300 | — | — |
| 2011-03-08 | $13.65 | $13.65 | 171,700 | — | — |
| 2011-03-07 | $13.55 | $13.55 | 130,600 | — | — |
| 2011-03-04 | $13.63 | $13.63 | 79,100 | — | — |
| 2011-03-03 | $13.56 | $13.56 | 74,100 | — | — |
| 2011-03-02 | $13.14 | $13.14 | 170,500 | — | — |
| 2011-03-01 | $13.17 | $13.17 | 67,000 | — | — |
| 2011-02-28 | $13.44 | $13.44 | 157,500 | — | — |
| 2011-02-25 | $13.42 | $13.42 | 138,400 | — | — |
| 2011-02-24 | $13.48 | $13.48 | 201,900 | — | — |
| 2011-02-23 | $13.51 | $13.51 | 130,000 | — | — |
| 2011-02-22 | $13.71 | $13.71 | 109,800 | — | — |
| 2011-02-18 | $14.12 | $14.12 | 155,200 | — | — |
| 2011-02-17 | $14.09 | $14.09 | 191,900 | — | — |
| 2011-02-16 | $14.08 | $14.08 | 151,100 | — | — |
| 2011-02-15 | $13.84 | $13.84 | 131,000 | — | — |
| 2011-02-14 | $14.15 | $14.15 | 77,700 | — | — |
| 2011-02-11 | $14.17 | $14.17 | 108,500 | — | — |
| 2011-02-10 | $13.88 | $13.88 | 143,700 | — | — |
| 2011-02-09 | $13.75 | $13.75 | 172,100 | — | — |
| 2011-02-08 | $13.78 | $13.78 | 130,100 | — | — |
| 2011-02-07 | $13.83 | $13.83 | 83,400 | — | — |
| 2011-02-04 | $13.75 | $13.75 | 102,900 | — | — |
| 2011-02-03 | $13.94 | $13.94 | 187,000 | — | — |
| 2011-02-02 | $14.10 | $14.10 | 90,700 | — | — |
| 2011-02-01 | $14.21 | $14.21 | 186,700 | — | — |
| 2011-01-31 | $13.92 | $13.92 | 214,600 | — | — |
| 2011-01-28 | $13.50 | $13.50 | 401,100 | — | — |
| 2011-01-27 | $13.88 | $13.88 | 55,100 | — | — |
| 2011-01-26 | $13.93 | $13.93 | 117,500 | — | — |
| 2011-01-25 | $13.93 | $13.93 | 86,300 | — | — |
| 2011-01-24 | $14.02 | $14.02 | 80,500 | — | — |
| 2011-01-21 | $13.88 | $13.88 | 136,600 | — | — |
| 2011-01-20 | $13.93 | $13.93 | 172,000 | — | — |
| 2011-01-19 | $13.99 | $13.99 | 112,800 | — | — |
| 2011-01-18 | $14.04 | $14.04 | 185,900 | — | — |
| 2011-01-14 | $13.93 | $13.93 | 223,800 | — | — |
| 2011-01-13 | $13.93 | $13.93 | 99,200 | — | — |
| 2011-01-12 | $14.20 | $14.20 | 105,700 | — | — |
| 2011-01-11 | $14.21 | $14.21 | 120,900 | — | — |
| 2011-01-10 | $14.18 | $14.18 | 117,800 | — | — |
| 2011-01-07 | $14.24 | $14.24 | 88,400 | — | — |
| 2011-01-06 | $14.46 | $14.46 | 237,200 | — | — |
| 2011-01-05 | $14.80 | $14.80 | 172,400 | — | — |
| 2011-01-04 | $14.62 | $14.62 | 165,400 | — | — |
| 2011-01-03 | $14.56 | $14.56 | 193,600 | — | — |