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
- 1996-01-24 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 | $12.79 | $12.79 | 678,000 | — | — |
| 2011-12-29 | $12.73 | $12.73 | 510,000 | — | — |
| 2011-12-28 | $12.64 | $12.64 | 565,200 | — | — |
| 2011-12-27 | $12.66 | $12.66 | 421,600 | — | — |
| 2011-12-23 | $12.77 | $12.77 | 529,200 | — | — |
| 2011-12-22 | $12.61 | $12.61 | 872,400 | — | — |
| 2011-12-21 | $12.52 | $12.52 | 1,998,000 | — | — |
| 2011-12-20 | $13.18 | $13.18 | 999,200 | — | — |
| 2011-12-19 | $12.68 | $12.68 | 1,414,400 | — | — |
| 2011-12-16 | $12.75 | $12.75 | 768,800 | — | — |
| 2011-12-15 | $12.74 | $12.74 | 1,069,600 | — | — |
| 2011-12-14 | $13.06 | $13.06 | 1,535,600 | — | — |
| 2011-12-13 | $13.37 | $13.37 | 1,043,200 | — | — |
| 2011-12-12 | $13.69 | $13.69 | 768,800 | — | — |
| 2011-12-09 | $13.68 | $13.68 | 507,200 | — | — |
| 2011-12-08 | $13.58 | $13.58 | 757,200 | — | — |
| 2011-12-07 | $13.78 | $13.78 | 763,600 | — | — |
| 2011-12-06 | $13.95 | $13.95 | 1,746,000 | — | — |
| 2011-12-05 | $13.94 | $13.94 | 1,123,200 | — | — |
| 2011-12-02 | $14.04 | $14.04 | 1,338,400 | — | — |
| 2011-12-01 | $14.26 | $14.26 | 1,040,000 | — | — |
| 2011-11-30 | $14.26 | $14.26 | 809,200 | — | — |
| 2011-11-29 | $13.65 | $13.65 | 890,000 | — | — |
| 2011-11-28 | $13.60 | $13.60 | 830,800 | — | — |
| 2011-11-25 | $13.10 | $13.10 | 428,000 | — | — |
| 2011-11-23 | $13.42 | $13.42 | 628,800 | — | — |
| 2011-11-22 | $13.77 | $13.77 | 650,400 | — | — |
| 2011-11-21 | $13.85 | $13.85 | 780,000 | — | — |
| 2011-11-18 | $14.17 | $14.17 | 1,238,400 | — | — |
| 2011-11-17 | $14.26 | $14.26 | 1,223,200 | — | — |
| 2011-11-16 | $14.47 | $14.47 | 1,301,600 | — | — |
| 2011-11-15 | $14.47 | $14.47 | 849,200 | — | — |
| 2011-11-14 | $14.51 | $14.51 | 742,000 | — | — |
| 2011-11-11 | $14.77 | $14.77 | 546,400 | — | — |
| 2011-11-10 | $14.46 | $14.46 | 764,400 | — | — |
| 2011-11-09 | $14.54 | $14.54 | 1,660,800 | — | — |
| 2011-11-08 | $15.22 | $15.22 | 2,022,400 | — | — |
| 2011-11-07 | $15.08 | $15.08 | 2,275,200 | — | — |
| 2011-11-04 | $15.14 | $15.14 | 1,194,400 | — | — |
| 2011-11-03 | $15.45 | $15.45 | 1,630,000 | — | — |
| 2011-11-02 | $14.92 | $14.92 | 1,021,600 | — | — |
| 2011-11-01 | $14.70 | $14.70 | 2,098,000 | — | — |
| 2011-10-31 | $15.26 | $15.26 | 2,376,800 | — | — |
| 2011-10-28 | $15.10 | $15.10 | 2,468,400 | — | — |
| 2011-10-27 | $14.76 | $14.76 | 5,706,800 | — | — |
| 2011-10-26 | $13.49 | $13.48 | 1,730,400 | — | — |
| 2011-10-25 | $13.38 | $13.38 | 1,368,400 | — | — |
| 2011-10-24 | $13.40 | $13.40 | 1,422,000 | — | — |
| 2011-10-21 | $13.03 | $13.03 | 564,400 | — | — |
| 2011-10-20 | $12.89 | $12.89 | 596,800 | — | — |
| 2011-10-19 | $13.03 | $13.03 | 652,000 | — | — |
| 2011-10-18 | $13.18 | $13.18 | 1,656,400 | — | — |
| 2011-10-17 | $12.93 | $12.93 | 966,800 | — | — |
| 2011-10-14 | $13.61 | $13.61 | 708,000 | — | — |
| 2011-10-13 | $13.28 | $13.28 | 604,000 | — | — |
| 2011-10-12 | $12.99 | $12.99 | 969,600 | — | — |
| 2011-10-11 | $12.88 | $12.88 | 600,000 | — | — |
| 2011-10-10 | $13.13 | $13.13 | 782,400 | — | — |
| 2011-10-07 | $12.52 | $12.52 | 946,800 | — | — |
| 2011-10-06 | $12.98 | $12.98 | 1,025,600 | — | — |
| 2011-10-05 | $12.42 | $12.42 | 991,600 | — | — |
| 2011-10-04 | $12.30 | $12.30 | 1,732,800 | — | — |
| 2011-10-03 | $12.18 | $12.18 | 1,948,800 | — | — |
| 2011-09-30 | $13.03 | $13.03 | 777,600 | — | — |
| 2011-09-29 | $12.91 | $12.91 | 947,200 | — | — |
| 2011-09-28 | $12.99 | $12.99 | 690,000 | — | — |
| 2011-09-27 | $13.42 | $13.42 | 1,065,600 | — | — |
| 2011-09-26 | $12.89 | $12.89 | 1,249,600 | — | — |
| 2011-09-23 | $12.85 | $12.85 | 1,311,600 | — | — |
| 2011-09-22 | $12.72 | $12.72 | 1,340,800 | — | — |
| 2011-09-21 | $13.43 | $13.43 | 1,024,000 | — | — |
| 2011-09-20 | $13.72 | $13.72 | 974,000 | — | — |
| 2011-09-19 | $13.93 | $13.93 | 2,178,400 | — | — |
| 2011-09-16 | $14.29 | $14.28 | 703,600 | — | — |
| 2011-09-15 | $14.30 | $14.30 | 663,200 | — | — |
| 2011-09-14 | $14.15 | $14.15 | 1,126,400 | — | — |
| 2011-09-13 | $13.96 | $13.96 | 889,600 | — | — |
| 2011-09-12 | $13.86 | $13.86 | 968,000 | — | — |
| 2011-09-09 | $13.67 | $13.67 | 940,000 | — | — |
| 2011-09-08 | $14.08 | $14.08 | 844,800 | — | — |
| 2011-09-07 | $14.43 | $14.43 | 1,248,800 | — | — |
| 2011-09-06 | $13.89 | $13.89 | 1,119,200 | — | — |
| 2011-09-02 | $14.19 | $14.19 | 1,545,600 | — | — |
| 2011-09-01 | $14.54 | $14.54 | 1,066,000 | — | — |
| 2011-08-31 | $14.75 | $14.75 | 1,923,600 | — | — |
| 2011-08-30 | $14.37 | $14.37 | 1,262,000 | — | — |
| 2011-08-29 | $14.35 | $14.35 | 718,400 | — | — |
| 2011-08-26 | $14.06 | $14.06 | 2,396,800 | — | — |
| 2011-08-25 | $13.87 | $13.87 | 2,304,000 | — | — |
| 2011-08-24 | $14.29 | $14.29 | 1,294,000 | — | — |
| 2011-08-23 | $14.40 | $14.40 | 1,538,000 | — | — |
| 2011-08-22 | $13.97 | $13.97 | 1,445,200 | — | — |
| 2011-08-19 | $13.85 | $13.85 | 3,964,000 | — | — |
| 2011-08-18 | $13.66 | $13.66 | 7,659,200 | — | — |
| 2011-08-17 | $13.04 | $13.04 | 1,849,200 | — | — |
| 2011-08-16 | $13.03 | $13.03 | 2,064,000 | — | — |
| 2011-08-15 | $13.50 | $13.50 | 2,730,800 | — | — |
| 2011-08-12 | $12.78 | $12.78 | 4,820,000 | — | — |
| 2011-08-11 | $13.04 | $13.04 | 19,162,400 | — | — |
| 2011-08-10 | $14.37 | $14.37 | 3,908,000 | — | — |
| 2011-08-09 | $15.08 | $15.08 | 3,182,400 | — | — |
| 2011-08-08 | $14.02 | $14.02 | 2,182,800 | — | — |
| 2011-08-05 | $14.92 | $14.92 | 1,669,200 | — | — |
| 2011-08-04 | $15.07 | $15.07 | 1,337,200 | — | — |
| 2011-08-03 | $15.84 | $15.84 | 1,236,000 | — | — |
| 2011-08-02 | $15.65 | $15.65 | 1,746,000 | — | — |
| 2011-08-01 | $16.79 | $16.79 | 1,012,800 | — | — |
| 2011-07-29 | $16.89 | $16.89 | 794,800 | — | — |
| 2011-07-28 | $17.06 | $17.06 | 666,000 | — | — |
| 2011-07-27 | $17.01 | $17.01 | 1,084,400 | — | — |
| 2011-07-26 | $17.35 | $17.35 | 1,042,400 | — | — |
| 2011-07-25 | $17.22 | $17.22 | 747,200 | — | — |
| 2011-07-22 | $17.37 | $17.37 | 966,800 | — | — |
| 2011-07-21 | $17.19 | $17.19 | 1,083,200 | — | — |
| 2011-07-20 | $17.05 | $17.05 | 764,400 | — | — |
| 2011-07-19 | $17.26 | $17.26 | 944,000 | — | — |
| 2011-07-18 | $17.05 | $17.05 | 1,304,400 | — | — |
| 2011-07-15 | $17.18 | $17.18 | 1,430,400 | — | — |
| 2011-07-14 | $17.17 | $17.17 | 3,210,000 | — | — |
| 2011-07-13 | $17.31 | $17.30 | 3,202,800 | — | — |
| 2011-07-12 | $16.33 | $16.33 | 637,200 | — | — |
| 2011-07-11 | $16.34 | $16.34 | 751,200 | — | — |
| 2011-07-08 | $16.89 | $16.89 | 900,800 | — | — |
| 2011-07-07 | $16.91 | $16.91 | 1,126,000 | — | — |
| 2011-07-06 | $16.71 | $16.71 | 911,600 | — | — |
| 2011-07-05 | $16.26 | $16.26 | 1,155,200 | — | — |
| 2011-07-01 | $16.16 | $16.16 | 644,000 | — | — |
| 2011-06-30 | $16.00 | $16.01 | 1,426,000 | — | — |
| 2011-06-29 | $15.68 | $15.68 | 1,118,400 | — | — |
| 2011-06-28 | $15.48 | $15.48 | 626,000 | — | — |
| 2011-06-27 | $15.16 | $15.16 | 599,600 | — | — |
| 2011-06-24 | $15.11 | $15.11 | 726,800 | — | — |
| 2011-06-23 | $15.34 | $15.34 | 1,046,800 | — | — |
| 2011-06-22 | $15.27 | $15.27 | 1,000,400 | — | — |
| 2011-06-21 | $15.37 | $15.37 | 1,447,200 | — | — |
| 2011-06-20 | $14.93 | $14.93 | 747,600 | — | — |
| 2011-06-17 | $14.72 | $14.72 | 936,000 | — | — |
| 2011-06-16 | $14.66 | $14.66 | 933,200 | — | — |
| 2011-06-15 | $14.82 | $14.82 | 551,200 | — | — |
| 2011-06-14 | $15.04 | $15.04 | 988,800 | — | — |
| 2011-06-13 | $14.61 | $14.61 | 944,400 | — | — |
| 2011-06-10 | $14.80 | $14.80 | 1,766,400 | — | — |
| 2011-06-09 | $15.46 | $15.46 | 595,600 | — | — |
| 2011-06-08 | $15.40 | $15.40 | 1,766,800 | — | — |
| 2011-06-07 | $15.70 | $15.70 | 1,016,000 | — | — |
| 2011-06-06 | $15.76 | $15.76 | 1,268,400 | — | — |
| 2011-06-03 | $15.93 | $15.93 | 1,064,000 | — | — |
| 2011-06-02 | $16.25 | $16.25 | 1,578,400 | — | — |
| 2011-06-01 | $16.37 | $16.37 | 2,132,800 | — | — |
| 2011-05-31 | $16.31 | $16.31 | 1,281,200 | — | — |
| 2011-05-27 | $15.98 | $15.98 | 650,000 | — | — |
| 2011-05-26 | $15.83 | $15.83 | 815,200 | — | — |
| 2011-05-25 | $15.67 | $15.67 | 884,000 | — | — |
| 2011-05-24 | $15.63 | $15.63 | 1,495,200 | — | — |
| 2011-05-23 | $15.62 | $15.62 | 896,800 | — | — |
| 2011-05-20 | $15.83 | $15.83 | 1,121,200 | — | — |
| 2011-05-19 | $15.82 | $15.81 | 1,375,200 | — | — |
| 2011-05-18 | $15.43 | $15.43 | 950,800 | — | — |
| 2011-05-17 | $15.20 | $15.20 | 1,176,800 | — | — |
| 2011-05-16 | $15.43 | $15.43 | 980,800 | — | — |
| 2011-05-13 | $15.49 | $15.49 | 1,148,000 | — | — |
| 2011-05-12 | $15.65 | $15.65 | 1,065,600 | — | — |
| 2011-05-11 | $15.57 | $15.57 | 1,088,800 | — | — |
| 2011-05-10 | $15.87 | $15.87 | 1,751,200 | — | — |
| 2011-05-09 | $15.40 | $15.40 | 532,000 | — | — |
| 2011-05-06 | $15.29 | $15.29 | 1,112,000 | — | — |
| 2011-05-05 | $15.26 | $15.26 | 1,787,600 | — | — |
| 2011-05-04 | $15.14 | $15.14 | 869,600 | — | — |
| 2011-05-03 | $15.23 | $15.23 | 1,224,000 | — | — |
| 2011-05-02 | $15.39 | $15.39 | 1,956,000 | — | — |
| 2011-04-29 | $15.30 | $15.30 | 1,792,000 | — | — |
| 2011-04-28 | $15.41 | $15.41 | 3,992,400 | — | — |
| 2011-04-27 | $16.05 | $16.05 | 2,350,000 | — | — |
| 2011-04-26 | $15.85 | $15.85 | 2,221,600 | — | — |
| 2011-04-25 | $16.34 | $16.34 | 1,337,200 | — | — |
| 2011-04-21 | $16.62 | $16.62 | 1,750,000 | — | — |
| 2011-04-20 | $16.25 | $16.25 | 1,202,400 | — | — |
| 2011-04-19 | $15.80 | $15.80 | 1,669,600 | — | — |
| 2011-04-18 | $15.85 | $15.85 | 878,800 | — | — |
| 2011-04-15 | $15.81 | $15.81 | 815,600 | — | — |
| 2011-04-14 | $15.64 | $15.64 | 607,200 | — | — |
| 2011-04-13 | $15.57 | $15.57 | 917,200 | — | — |
| 2011-04-12 | $15.23 | $15.22 | 1,032,400 | — | — |
| 2011-04-11 | $15.17 | $15.17 | 1,030,000 | — | — |
| 2011-04-08 | $15.40 | $15.40 | 934,400 | — | — |
| 2011-04-07 | $15.43 | $15.43 | 1,222,400 | — | — |
| 2011-04-06 | $15.65 | $15.65 | 926,800 | — | — |
| 2011-04-05 | $15.62 | $15.62 | 2,858,400 | — | — |
| 2011-04-04 | $16.08 | $16.08 | 2,421,200 | — | — |
| 2011-04-01 | $16.02 | $16.02 | 2,742,400 | — | — |
| 2011-03-31 | $15.58 | $15.58 | 1,994,800 | — | — |
| 2011-03-30 | $15.46 | $15.46 | 3,060,400 | — | — |
| 2011-03-29 | $15.27 | $15.27 | 2,800,400 | — | — |
| 2011-03-28 | $14.60 | $14.60 | 772,000 | — | — |
| 2011-03-25 | $14.74 | $14.74 | 518,000 | — | — |
| 2011-03-24 | $14.76 | $14.76 | 534,400 | — | — |
| 2011-03-23 | $14.43 | $14.43 | 480,000 | — | — |
| 2011-03-22 | $14.39 | $14.39 | 536,400 | — | — |
| 2011-03-21 | $14.39 | $14.39 | 670,000 | — | — |
| 2011-03-18 | $14.03 | $14.03 | 616,800 | — | — |
| 2011-03-17 | $14.04 | $14.04 | 828,400 | — | — |
| 2011-03-16 | $13.93 | $13.93 | 1,254,000 | — | — |
| 2011-03-15 | $13.94 | $13.94 | 1,137,200 | — | — |
| 2011-03-14 | $14.03 | $14.03 | 521,600 | — | — |
| 2011-03-11 | $14.09 | $14.09 | 625,600 | — | — |
| 2011-03-10 | $14.04 | $14.04 | 1,873,200 | — | — |
| 2011-03-09 | $14.16 | $14.16 | 843,200 | — | — |
| 2011-03-08 | $14.42 | $14.42 | 1,202,800 | — | — |
| 2011-03-07 | $14.19 | $14.19 | 1,482,400 | — | — |
| 2011-03-04 | $14.66 | $14.66 | 1,243,200 | — | — |
| 2011-03-03 | $14.60 | $14.60 | 2,060,000 | — | — |
| 2011-03-02 | $14.22 | $14.22 | 1,224,400 | — | — |
| 2011-03-01 | $14.14 | $14.14 | 1,487,600 | — | — |
| 2011-02-28 | $14.73 | $14.73 | 906,000 | — | — |
| 2011-02-25 | $14.60 | $14.60 | 875,600 | — | — |
| 2011-02-24 | $14.41 | $14.41 | 1,796,000 | — | — |
| 2011-02-23 | $14.28 | $14.28 | 1,844,800 | — | — |
| 2011-02-22 | $14.24 | $14.24 | 1,023,200 | — | — |
| 2011-02-18 | $14.43 | $14.43 | 1,654,000 | — | — |
| 2011-02-17 | $14.42 | $14.42 | 1,126,000 | — | — |
| 2011-02-16 | $14.48 | $14.48 | 1,655,600 | — | — |
| 2011-02-15 | $14.40 | $14.40 | 1,128,400 | — | — |
| 2011-02-14 | $14.76 | $14.76 | 1,077,200 | — | — |
| 2011-02-11 | $14.63 | $14.63 | 1,059,600 | — | — |
| 2011-02-10 | $14.59 | $14.59 | 1,047,200 | — | — |
| 2011-02-09 | $14.52 | $14.52 | 2,591,200 | — | — |
| 2011-02-08 | $14.38 | $14.38 | 1,534,400 | — | — |
| 2011-02-07 | $13.96 | $13.96 | 1,959,600 | — | — |
| 2011-02-04 | $13.91 | $13.91 | 3,382,000 | — | — |
| 2011-02-03 | $14.06 | $14.06 | 9,828,000 | — | — |
| 2011-02-02 | $12.70 | $12.70 | 1,416,800 | — | — |
| 2011-02-01 | $12.54 | $12.54 | 1,258,400 | — | — |
| 2011-01-31 | $12.35 | $12.35 | 615,200 | — | — |
| 2011-01-28 | $12.22 | $12.22 | 1,133,200 | — | — |
| 2011-01-27 | $12.34 | $12.34 | 1,867,200 | — | — |
| 2011-01-26 | $11.98 | $11.98 | 869,600 | — | — |
| 2011-01-25 | $11.69 | $11.69 | 879,600 | — | — |
| 2011-01-24 | $11.72 | $11.72 | 1,470,400 | — | — |
| 2011-01-21 | $11.72 | $11.72 | 2,106,800 | — | — |
| 2011-01-20 | $11.91 | $11.91 | 2,666,000 | — | — |
| 2011-01-19 | $12.00 | $12.00 | 2,844,400 | — | — |
| 2011-01-18 | $12.08 | $12.08 | 2,523,600 | — | — |
| 2011-01-14 | $12.03 | $12.03 | 1,596,000 | — | — |
| 2011-01-13 | $11.76 | $11.76 | 1,930,400 | — | — |
| 2011-01-12 | $11.74 | $11.74 | 1,090,800 | — | — |
| 2011-01-11 | $11.76 | $11.76 | 311,200 | — | — |
| 2011-01-10 | $11.70 | $11.70 | 424,400 | — | — |
| 2011-01-07 | $11.77 | $11.77 | 830,000 | — | — |
| 2011-01-06 | $11.84 | $11.84 | 844,800 | — | — |
| 2011-01-05 | $11.70 | $11.70 | 452,400 | — | — |
| 2011-01-04 | $11.66 | $11.66 | 824,800 | — | — |
| 2011-01-03 | $11.75 | $11.75 | 1,972,400 | — | — |