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
- 2010-05-05 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 | $14.62 | $16.35 | 72,000 | — | — |
| 2011-12-29 | $14.55 | $16.28 | 65,200 | — | — |
| 2011-12-28 | $14.40 | $16.11 | 51,800 | — | — |
| 2011-12-27 | $14.79 | $16.54 | 45,300 | — | — |
| 2011-12-23 | $14.81 | $16.57 | 39,500 | — | — |
| 2011-12-22 | $14.91 | $16.68 | 55,400 | — | — |
| 2011-12-21 | $14.95 | $16.72 | 35,400 | — | — |
| 2011-12-20 | $14.68 | $16.42 | 73,900 | — | — |
| 2011-12-19 | $14.31 | $16.01 | 41,500 | — | — |
| 2011-12-16 | $14.53 | $16.25 | 119,400 | — | — |
| 2011-12-15 | $14.77 | $16.29 | 105,100 | — | — |
| 2011-12-14 | $14.80 | $16.33 | 177,500 | — | — |
| 2011-12-13 | $15.00 | $16.55 | 140,100 | — | — |
| 2011-12-12 | $14.88 | $16.41 | 92,700 | — | — |
| 2011-12-09 | $15.02 | $16.57 | 177,200 | — | — |
| 2011-12-08 | $14.78 | $16.30 | 127,900 | — | — |
| 2011-12-07 | $15.14 | $16.70 | 149,700 | — | — |
| 2011-12-06 | $15.17 | $16.73 | 133,200 | — | — |
| 2011-12-05 | $14.95 | $16.49 | 106,600 | — | — |
| 2011-12-02 | $14.82 | $16.35 | 210,800 | — | — |
| 2011-12-01 | $14.67 | $16.18 | 644,800 | — | — |
| 2011-11-30 | $15.50 | $17.10 | 193,500 | — | — |
| 2011-11-29 | $14.59 | $16.09 | 72,200 | — | — |
| 2011-11-28 | $14.57 | $16.07 | 139,500 | — | — |
| 2011-11-25 | $14.15 | $15.61 | 48,000 | — | — |
| 2011-11-23 | $14.15 | $15.61 | 189,800 | — | — |
| 2011-11-22 | $14.07 | $15.52 | 173,400 | — | — |
| 2011-11-21 | $14.20 | $15.66 | 87,000 | — | — |
| 2011-11-18 | $14.38 | $15.86 | 84,700 | — | — |
| 2011-11-17 | $14.23 | $15.70 | 71,500 | — | — |
| 2011-11-16 | $14.34 | $15.82 | 76,600 | — | — |
| 2011-11-15 | $14.73 | $16.25 | 65,600 | — | — |
| 2011-11-14 | $14.49 | $15.98 | 89,200 | — | — |
| 2011-11-11 | $14.97 | $16.51 | 51,600 | — | — |
| 2011-11-10 | $14.56 | $16.06 | 117,800 | — | — |
| 2011-11-09 | $14.47 | $15.96 | 138,900 | — | — |
| 2011-11-08 | $14.90 | $16.44 | 125,000 | — | — |
| 2011-11-07 | $15.23 | $16.80 | 43,700 | — | — |
| 2011-11-04 | $15.30 | $16.88 | 45,300 | — | — |
| 2011-11-03 | $15.28 | $16.86 | 59,500 | — | — |
| 2011-11-02 | $15.25 | $16.82 | 154,500 | — | — |
| 2011-11-01 | $14.63 | $16.14 | 325,100 | — | — |
| 2011-10-31 | $15.02 | $16.57 | 265,500 | — | — |
| 2011-10-28 | $14.73 | $16.25 | 58,600 | — | — |
| 2011-10-27 | $14.78 | $16.30 | 239,500 | — | — |
| 2011-10-26 | $13.95 | $15.39 | 123,300 | — | — |
| 2011-10-25 | $13.59 | $14.99 | 111,400 | — | — |
| 2011-10-24 | $13.85 | $15.28 | 154,200 | — | — |
| 2011-10-21 | $13.32 | $14.69 | 181,800 | — | — |
| 2011-10-20 | $12.93 | $14.26 | 144,200 | — | — |
| 2011-10-19 | $13.03 | $14.37 | 115,000 | — | — |
| 2011-10-18 | $13.27 | $14.64 | 164,700 | — | — |
| 2011-10-17 | $12.94 | $14.27 | 353,700 | — | — |
| 2011-10-14 | $13.20 | $14.56 | 112,500 | — | — |
| 2011-10-13 | $13.51 | $14.90 | 40,100 | — | — |
| 2011-10-12 | $13.55 | $14.95 | 117,100 | — | — |
| 2011-10-11 | $13.42 | $14.80 | 100,800 | — | — |
| 2011-10-10 | $13.25 | $14.62 | 92,400 | — | — |
| 2011-10-07 | $12.99 | $14.33 | 105,600 | — | — |
| 2011-10-06 | $13.58 | $14.98 | 65,000 | — | — |
| 2011-10-05 | $13.35 | $14.73 | 48,100 | — | — |
| 2011-10-04 | $13.12 | $14.47 | 201,100 | — | — |
| 2011-10-03 | $12.85 | $14.17 | 142,900 | — | — |
| 2011-09-30 | $12.78 | $14.10 | 64,500 | — | — |
| 2011-09-29 | $13.39 | $14.77 | 77,500 | — | — |
| 2011-09-28 | $12.89 | $14.22 | 54,000 | — | — |
| 2011-09-27 | $13.39 | $14.77 | 73,500 | — | — |
| 2011-09-26 | $13.10 | $14.45 | 119,300 | — | — |
| 2011-09-23 | $12.94 | $14.27 | 81,400 | — | — |
| 2011-09-22 | $12.68 | $13.99 | 214,300 | — | — |
| 2011-09-21 | $12.95 | $14.28 | 119,300 | — | — |
| 2011-09-20 | $13.37 | $14.75 | 77,600 | — | — |
| 2011-09-19 | $13.69 | $15.10 | 67,600 | — | — |
| 2011-09-16 | $13.55 | $14.95 | 98,800 | — | — |
| 2011-09-15 | $14.21 | $15.45 | 557,600 | — | — |
| 2011-09-14 | $14.18 | $15.42 | 97,400 | — | — |
| 2011-09-13 | $13.78 | $14.99 | 101,200 | — | — |
| 2011-09-12 | $13.42 | $14.59 | 90,800 | — | — |
| 2011-09-09 | $13.48 | $14.66 | 170,800 | — | — |
| 2011-09-08 | $13.26 | $14.42 | 76,600 | — | — |
| 2011-09-07 | $13.48 | $14.66 | 75,000 | — | — |
| 2011-09-06 | $13.35 | $14.52 | 169,400 | — | — |
| 2011-09-02 | $13.26 | $14.42 | 99,700 | — | — |
| 2011-09-01 | $13.69 | $14.89 | 125,800 | — | — |
| 2011-08-31 | $14.52 | $15.79 | 110,100 | — | — |
| 2011-08-30 | $14.21 | $15.45 | 68,000 | — | — |
| 2011-08-29 | $14.16 | $15.40 | 86,200 | — | — |
| 2011-08-26 | $13.97 | $15.19 | 62,200 | — | — |
| 2011-08-25 | $13.40 | $14.57 | 67,300 | — | — |
| 2011-08-24 | $14.01 | $15.24 | 87,900 | — | — |
| 2011-08-23 | $14.01 | $15.24 | 132,800 | — | — |
| 2011-08-22 | $13.12 | $14.27 | 87,200 | — | — |
| 2011-08-19 | $13.11 | $14.26 | 119,000 | — | — |
| 2011-08-18 | $12.83 | $13.95 | 232,800 | — | — |
| 2011-08-17 | $13.33 | $14.50 | 135,100 | — | — |
| 2011-08-16 | $13.13 | $14.28 | 105,400 | — | — |
| 2011-08-15 | $13.39 | $14.56 | 218,900 | — | — |
| 2011-08-12 | $13.38 | $14.55 | 191,100 | — | — |
| 2011-08-11 | $13.49 | $14.67 | 236,000 | — | — |
| 2011-08-10 | $13.26 | $14.42 | 238,900 | — | — |
| 2011-08-09 | $13.80 | $15.01 | 266,300 | — | — |
| 2011-08-08 | $12.58 | $13.68 | 95,900 | — | — |
| 2011-08-05 | $14.08 | $15.31 | 142,900 | — | — |
| 2011-08-04 | $14.24 | $15.49 | 91,700 | — | — |
| 2011-08-03 | $14.74 | $16.03 | 110,200 | — | — |
| 2011-08-02 | $14.93 | $16.24 | 56,300 | — | — |
| 2011-08-01 | $15.39 | $16.74 | 108,900 | — | — |
| 2011-07-29 | $15.19 | $16.52 | 38,000 | — | — |
| 2011-07-28 | $14.94 | $16.25 | 60,600 | — | — |
| 2011-07-27 | $14.79 | $16.08 | 105,700 | — | — |
| 2011-07-26 | $15.00 | $16.31 | 58,800 | — | — |
| 2011-07-25 | $15.23 | $16.56 | 32,300 | — | — |
| 2011-07-22 | $15.38 | $16.73 | 15,700 | — | — |
| 2011-07-21 | $15.65 | $17.02 | 38,200 | — | — |
| 2011-07-20 | $15.43 | $16.78 | 87,600 | — | — |
| 2011-07-19 | $15.70 | $17.07 | 105,500 | — | — |
| 2011-07-18 | $15.96 | $17.36 | 94,000 | — | — |
| 2011-07-15 | $16.02 | $17.42 | 71,200 | — | — |
| 2011-07-14 | $15.80 | $17.18 | 70,100 | — | — |
| 2011-07-13 | $16.09 | $17.50 | 97,400 | — | — |
| 2011-07-12 | $15.86 | $17.25 | 78,100 | — | — |
| 2011-07-11 | $15.84 | $17.23 | 129,100 | — | — |
| 2011-07-08 | $15.91 | $17.30 | 68,100 | — | — |
| 2011-07-07 | $16.01 | $17.41 | 119,700 | — | — |
| 2011-07-06 | $16.07 | $17.48 | 83,800 | — | — |
| 2011-07-05 | $15.94 | $17.34 | 91,800 | — | — |
| 2011-07-01 | $15.90 | $17.29 | 100,500 | — | — |
| 2011-06-30 | $15.79 | $17.17 | 94,300 | — | — |
| 2011-06-29 | $15.26 | $16.60 | 133,400 | — | — |
| 2011-06-28 | $15.01 | $16.32 | 123,300 | — | — |
| 2011-06-27 | $15.09 | $16.41 | 184,500 | — | — |
| 2011-06-24 | $14.79 | $16.08 | 1,013,500 | — | — |
| 2011-06-23 | $14.97 | $16.28 | 90,700 | — | — |
| 2011-06-22 | $15.18 | $16.51 | 115,000 | — | — |
| 2011-06-21 | $15.18 | $16.51 | 120,100 | — | — |
| 2011-06-20 | $15.40 | $16.75 | 92,500 | — | — |
| 2011-06-17 | $14.96 | $16.27 | 110,900 | — | — |
| 2011-06-16 | $15.09 | $16.41 | 154,800 | — | — |
| 2011-06-15 | $14.97 | $16.06 | 103,500 | — | — |
| 2011-06-14 | $15.14 | $16.25 | 85,000 | — | — |
| 2011-06-13 | $15.24 | $16.35 | 94,500 | — | — |
| 2011-06-10 | $15.20 | $16.31 | 105,800 | — | — |
| 2011-06-09 | $15.24 | $16.35 | 170,600 | — | — |
| 2011-06-08 | $15.18 | $16.29 | 298,400 | — | — |
| 2011-06-07 | $14.43 | $15.48 | 90,200 | — | — |
| 2011-06-06 | $14.52 | $15.58 | 99,500 | — | — |
| 2011-06-03 | $14.49 | $15.55 | 49,300 | — | — |
| 2011-06-02 | $15.04 | $16.14 | 181,300 | — | — |
| 2011-06-01 | $14.68 | $15.75 | 291,000 | — | — |
| 2011-05-31 | $15.49 | $16.62 | 413,600 | — | — |
| 2011-05-27 | $15.29 | $16.41 | 64,100 | — | — |
| 2011-05-26 | $15.22 | $16.33 | 196,300 | — | — |
| 2011-05-25 | $15.29 | $16.41 | 215,400 | — | — |
| 2011-05-24 | $15.11 | $16.21 | 117,700 | — | — |
| 2011-05-23 | $15.23 | $16.34 | 180,800 | — | — |
| 2011-05-20 | $15.14 | $16.25 | 201,300 | — | — |
| 2011-05-19 | $15.11 | $16.21 | 352,400 | — | — |
| 2011-05-18 | $15.05 | $16.15 | 435,000 | — | — |
| 2011-05-17 | $15.15 | $16.26 | 3,421,000 | — | — |
| 2011-05-16 | $16.06 | $17.23 | 417,300 | — | — |
| 2011-05-13 | $16.06 | $17.23 | 85,000 | — | — |
| 2011-05-12 | $16.17 | $17.35 | 326,000 | — | — |
| 2011-05-11 | $15.97 | $17.14 | 512,400 | — | — |
| 2011-05-10 | $15.59 | $16.73 | 237,100 | — | — |
| 2011-05-09 | $15.67 | $16.81 | 426,100 | — | — |
| 2011-05-06 | $14.20 | $15.24 | 166,800 | — | — |
| 2011-05-05 | $14.14 | $15.17 | 36,200 | — | — |
| 2011-05-04 | $14.35 | $15.40 | 57,000 | — | — |
| 2011-05-03 | $14.48 | $15.54 | 71,000 | — | — |
| 2011-05-02 | $15.02 | $16.12 | 28,000 | — | — |
| 2011-04-29 | $15.49 | $16.62 | 36,000 | — | — |
| 2011-04-28 | $15.43 | $16.56 | 14,100 | — | — |
| 2011-04-27 | $15.18 | $16.29 | 52,200 | — | — |
| 2011-04-26 | $15.46 | $16.59 | 53,200 | — | — |
| 2011-04-25 | $15.05 | $16.15 | 23,700 | — | — |
| 2011-04-21 | $15.02 | $16.12 | 18,600 | — | — |
| 2011-04-20 | $14.88 | $15.97 | 24,700 | — | — |
| 2011-04-19 | $14.54 | $15.60 | 44,200 | — | — |
| 2011-04-18 | $14.94 | $16.03 | 86,100 | — | — |
| 2011-04-15 | $15.43 | $16.56 | 54,900 | — | — |
| 2011-04-14 | $14.74 | $15.82 | 41,700 | — | — |
| 2011-04-13 | $14.78 | $15.86 | 45,300 | — | — |
| 2011-04-12 | $14.88 | $15.97 | 121,100 | — | — |
| 2011-04-11 | $15.00 | $16.10 | 90,200 | — | — |
| 2011-04-08 | $14.80 | $15.88 | 55,000 | — | — |
| 2011-04-07 | $15.31 | $16.43 | 65,000 | — | — |
| 2011-04-06 | $15.53 | $16.66 | 70,200 | — | — |
| 2011-04-05 | $15.32 | $16.44 | 57,700 | — | — |
| 2011-04-04 | $15.29 | $16.41 | 113,800 | — | — |
| 2011-04-01 | $14.93 | $16.02 | 103,100 | — | — |
| 2011-03-31 | $14.26 | $15.30 | 39,000 | — | — |
| 2011-03-30 | $14.07 | $15.10 | 116,800 | — | — |
| 2011-03-29 | $14.19 | $15.23 | 33,800 | — | — |
| 2011-03-28 | $14.00 | $15.02 | 65,100 | — | — |
| 2011-03-25 | $14.10 | $15.13 | 159,500 | — | — |
| 2011-03-24 | $14.00 | $15.02 | 40,500 | — | — |
| 2011-03-23 | $14.10 | $15.13 | 38,100 | — | — |
| 2011-03-22 | $14.04 | $15.07 | 89,000 | — | — |
| 2011-03-21 | $13.95 | $14.97 | 93,300 | — | — |
| 2011-03-18 | $13.61 | $14.60 | 165,700 | — | — |
| 2011-03-17 | $13.70 | $14.70 | 155,900 | — | — |
| 2011-03-16 | $14.06 | $14.48 | 94,000 | — | — |
| 2011-03-15 | $14.36 | $14.78 | 633,800 | — | — |
| 2011-03-14 | $14.52 | $14.95 | 272,000 | — | — |
| 2011-03-11 | $14.50 | $14.93 | 139,300 | — | — |
| 2011-03-10 | $14.75 | $15.19 | 413,600 | — | — |
| 2011-03-09 | $14.94 | $15.38 | 169,900 | — | — |
| 2011-03-08 | $14.90 | $15.34 | 220,600 | — | — |
| 2011-03-07 | $14.76 | $15.20 | 93,200 | — | — |
| 2011-03-04 | $15.17 | $15.62 | 139,500 | — | — |
| 2011-03-03 | $15.52 | $15.98 | 62,600 | — | — |
| 2011-03-02 | $15.64 | $16.10 | 44,400 | — | — |
| 2011-03-01 | $15.54 | $16.00 | 143,300 | — | — |
| 2011-02-28 | $16.00 | $16.47 | 130,800 | — | — |
| 2011-02-25 | $16.38 | $16.86 | 20,900 | — | — |
| 2011-02-24 | $15.87 | $16.34 | 53,600 | — | — |
| 2011-02-23 | $15.56 | $16.02 | 101,200 | — | — |
| 2011-02-22 | $15.77 | $16.24 | 77,600 | — | — |
| 2011-02-18 | $15.88 | $16.35 | 25,000 | — | — |
| 2011-02-17 | $15.98 | $16.45 | 91,100 | — | — |
| 2011-02-16 | $15.93 | $16.40 | 46,900 | — | — |
| 2011-02-15 | $16.37 | $16.85 | 20,800 | — | — |
| 2011-02-14 | $16.50 | $16.99 | 25,100 | — | — |
| 2011-02-11 | $16.71 | $17.20 | 64,200 | — | — |
| 2011-02-10 | $16.70 | $17.19 | 82,400 | — | — |
| 2011-02-09 | $16.23 | $16.71 | 38,200 | — | — |
| 2011-02-08 | $15.88 | $16.35 | 6,300 | — | — |
| 2011-02-07 | $15.79 | $16.26 | 30,700 | — | — |
| 2011-02-04 | $15.54 | $16.00 | 42,700 | — | — |
| 2011-02-03 | $15.37 | $15.82 | 121,600 | — | — |
| 2011-02-02 | $15.42 | $15.88 | 36,500 | — | — |
| 2011-02-01 | $15.05 | $15.49 | 147,000 | — | — |
| 2011-01-31 | $14.58 | $15.01 | 20,300 | — | — |
| 2011-01-28 | $14.51 | $14.94 | 25,600 | — | — |
| 2011-01-27 | $15.00 | $15.44 | 42,400 | — | — |
| 2011-01-26 | $14.97 | $15.41 | 21,400 | — | — |
| 2011-01-25 | $14.81 | $15.25 | 39,400 | — | — |
| 2011-01-24 | $14.37 | $14.79 | 15,000 | — | — |
| 2011-01-21 | $14.57 | $15.00 | 33,500 | — | — |
| 2011-01-20 | $14.77 | $15.21 | 28,300 | — | — |
| 2011-01-19 | $14.87 | $15.31 | 52,800 | — | — |
| 2011-01-18 | $14.81 | $15.25 | 78,700 | — | — |
| 2011-01-14 | $15.23 | $15.68 | 50,000 | — | — |
| 2011-01-13 | $15.27 | $15.72 | 21,000 | — | — |
| 2011-01-12 | $14.98 | $15.42 | 59,400 | — | — |
| 2011-01-11 | $14.93 | $15.37 | 61,800 | — | — |
| 2011-01-10 | $14.84 | $15.28 | 50,800 | — | — |
| 2011-01-07 | $14.74 | $15.18 | 38,500 | — | — |
| 2011-01-06 | $14.92 | $15.36 | 33,700 | — | — |
| 2011-01-05 | $15.00 | $15.44 | 110,500 | — | — |
| 2011-01-04 | $14.94 | $15.38 | 43,200 | — | — |
| 2011-01-03 | $15.25 | $15.70 | 39,700 | — | — |