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
- 2000-08-22 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 | $16.15 | $16.15 | 194,500 | — | — |
| 2011-12-29 | $16.41 | $16.41 | 223,500 | — | — |
| 2011-12-28 | $16.11 | $16.11 | 167,200 | — | — |
| 2011-12-27 | $16.56 | $16.56 | 131,000 | — | — |
| 2011-12-23 | $16.42 | $16.42 | 136,300 | — | — |
| 2011-12-22 | $16.65 | $16.65 | 280,500 | — | — |
| 2011-12-21 | $16.40 | $16.40 | 257,800 | — | — |
| 2011-12-20 | $16.00 | $16.00 | 312,400 | — | — |
| 2011-12-19 | $15.17 | $15.17 | 258,100 | — | — |
| 2011-12-16 | $14.96 | $14.96 | 798,600 | — | — |
| 2011-12-15 | $15.13 | $15.13 | 229,500 | — | — |
| 2011-12-14 | $14.83 | $14.83 | 218,700 | — | — |
| 2011-12-13 | $15.13 | $15.13 | 154,100 | — | — |
| 2011-12-12 | $15.49 | $15.49 | 235,700 | — | — |
| 2011-12-09 | $15.72 | $15.72 | 144,600 | — | — |
| 2011-12-08 | $15.02 | $15.02 | 184,200 | — | — |
| 2011-12-07 | $15.77 | $15.77 | 341,200 | — | — |
| 2011-12-06 | $15.75 | $15.75 | 212,300 | — | — |
| 2011-12-05 | $15.60 | $15.60 | 235,600 | — | — |
| 2011-12-02 | $15.12 | $15.12 | 208,700 | — | — |
| 2011-12-01 | $14.69 | $14.69 | 292,400 | — | — |
| 2011-11-30 | $14.99 | $14.99 | 703,400 | — | — |
| 2011-11-29 | $14.20 | $14.20 | 192,700 | — | — |
| 2011-11-28 | $14.04 | $14.04 | 282,600 | — | — |
| 2011-11-25 | $13.48 | $13.48 | 75,400 | — | — |
| 2011-11-23 | $13.64 | $13.64 | 221,000 | — | — |
| 2011-11-22 | $14.16 | $14.16 | 182,500 | — | — |
| 2011-11-21 | $14.15 | $14.15 | 193,800 | — | — |
| 2011-11-18 | $14.73 | $14.73 | 127,700 | — | — |
| 2011-11-17 | $14.56 | $14.56 | 134,500 | — | — |
| 2011-11-16 | $14.68 | $14.68 | 360,300 | — | — |
| 2011-11-15 | $14.77 | $14.77 | 403,000 | — | — |
| 2011-11-14 | $14.76 | $14.76 | 213,400 | — | — |
| 2011-11-11 | $15.11 | $15.11 | 182,500 | — | — |
| 2011-11-10 | $14.81 | $14.81 | 136,900 | — | — |
| 2011-11-09 | $14.50 | $14.50 | 420,200 | — | — |
| 2011-11-08 | $15.24 | $15.24 | 1,061,300 | — | — |
| 2011-11-07 | $15.25 | $15.25 | 318,600 | — | — |
| 2011-11-04 | $14.94 | $14.94 | 298,600 | — | — |
| 2011-11-03 | $15.34 | $15.34 | 211,600 | — | — |
| 2011-11-02 | $15.25 | $15.25 | 184,400 | — | — |
| 2011-11-01 | $14.45 | $14.45 | 383,300 | — | — |
| 2011-10-31 | $15.01 | $15.01 | 243,800 | — | — |
| 2011-10-28 | $15.37 | $15.37 | 287,400 | — | — |
| 2011-10-27 | $15.62 | $15.62 | 546,300 | — | — |
| 2011-10-26 | $14.97 | $14.97 | 297,100 | — | — |
| 2011-10-25 | $14.57 | $14.57 | 443,100 | — | — |
| 2011-10-24 | $15.15 | $15.15 | 645,000 | — | — |
| 2011-10-21 | $14.82 | $14.82 | 2,248,400 | — | — |
| 2011-10-20 | $14.45 | $14.45 | 595,800 | — | — |
| 2011-10-19 | $13.58 | $13.58 | 950,400 | — | — |
| 2011-10-18 | $12.80 | $12.80 | 359,500 | — | — |
| 2011-10-17 | $12.18 | $12.18 | 178,500 | — | — |
| 2011-10-14 | $12.64 | $12.64 | 225,500 | — | — |
| 2011-10-13 | $12.33 | $12.33 | 180,000 | — | — |
| 2011-10-12 | $12.29 | $12.29 | 272,800 | — | — |
| 2011-10-11 | $12.37 | $12.37 | 209,600 | — | — |
| 2011-10-10 | $11.92 | $11.92 | 232,900 | — | — |
| 2011-10-07 | $11.15 | $11.15 | 239,900 | — | — |
| 2011-10-06 | $11.94 | $11.94 | 154,400 | — | — |
| 2011-10-05 | $11.50 | $11.50 | 196,300 | — | — |
| 2011-10-04 | $11.57 | $11.57 | 363,500 | — | — |
| 2011-10-03 | $10.28 | $10.28 | 280,700 | — | — |
| 2011-09-30 | $10.94 | $10.94 | 236,200 | — | — |
| 2011-09-29 | $11.51 | $11.51 | 170,100 | — | — |
| 2011-09-28 | $10.72 | $10.72 | 273,500 | — | — |
| 2011-09-27 | $11.40 | $11.40 | 335,300 | — | — |
| 2011-09-26 | $10.94 | $10.94 | 214,100 | — | — |
| 2011-09-23 | $10.68 | $10.68 | 234,600 | — | — |
| 2011-09-22 | $10.55 | $10.55 | 327,800 | — | — |
| 2011-09-21 | $10.69 | $10.69 | 595,900 | — | — |
| 2011-09-20 | $11.17 | $11.17 | 385,500 | — | — |
| 2011-09-19 | $10.80 | $10.80 | 220,100 | — | — |
| 2011-09-16 | $11.39 | $11.39 | 348,300 | — | — |
| 2011-09-15 | $11.48 | $11.48 | 270,700 | — | — |
| 2011-09-14 | $10.98 | $10.98 | 212,100 | — | — |
| 2011-09-13 | $10.88 | $10.88 | 347,000 | — | — |
| 2011-09-12 | $10.83 | $10.83 | 246,900 | — | — |
| 2011-09-09 | $10.52 | $10.52 | 425,200 | — | — |
| 2011-09-08 | $10.86 | $10.86 | 404,800 | — | — |
| 2011-09-07 | $11.05 | $11.05 | 392,400 | — | — |
| 2011-09-06 | $10.57 | $10.57 | 446,600 | — | — |
| 2011-09-02 | $11.27 | $11.27 | 243,400 | — | — |
| 2011-09-01 | $12.31 | $12.31 | 257,700 | — | — |
| 2011-08-31 | $12.68 | $12.68 | 186,000 | — | — |
| 2011-08-30 | $12.54 | $12.54 | 163,200 | — | — |
| 2011-08-29 | $12.48 | $12.48 | 183,400 | — | — |
| 2011-08-26 | $11.57 | $11.57 | 209,200 | — | — |
| 2011-08-25 | $11.32 | $11.32 | 360,300 | — | — |
| 2011-08-24 | $11.66 | $11.66 | 250,700 | — | — |
| 2011-08-23 | $11.40 | $11.40 | 392,900 | — | — |
| 2011-08-22 | $11.06 | $11.06 | 198,200 | — | — |
| 2011-08-19 | $11.32 | $11.32 | 308,900 | — | — |
| 2011-08-18 | $11.87 | $11.87 | 346,200 | — | — |
| 2011-08-17 | $12.85 | $12.85 | 88,300 | — | — |
| 2011-08-16 | $12.83 | $12.83 | 118,200 | — | — |
| 2011-08-15 | $13.13 | $13.13 | 201,300 | — | — |
| 2011-08-12 | $12.63 | $12.63 | 216,100 | — | — |
| 2011-08-11 | $12.83 | $12.83 | 228,300 | — | — |
| 2011-08-10 | $12.04 | $12.04 | 217,500 | — | — |
| 2011-08-09 | $13.47 | $13.47 | 321,500 | — | — |
| 2011-08-08 | $12.48 | $12.48 | 325,800 | — | — |
| 2011-08-05 | $13.87 | $13.87 | 369,000 | — | — |
| 2011-08-04 | $14.15 | $14.15 | 499,800 | — | — |
| 2011-08-03 | $15.15 | $15.15 | 200,100 | — | — |
| 2011-08-02 | $15.04 | $15.04 | 160,600 | — | — |
| 2011-08-01 | $15.45 | $15.45 | 123,500 | — | — |
| 2011-07-29 | $15.25 | $15.25 | 102,200 | — | — |
| 2011-07-28 | $15.08 | $15.08 | 137,400 | — | — |
| 2011-07-27 | $15.10 | $15.10 | 154,800 | — | — |
| 2011-07-26 | $15.62 | $15.62 | 94,000 | — | — |
| 2011-07-25 | $16.08 | $16.08 | 110,600 | — | — |
| 2011-07-22 | $16.21 | $16.21 | 165,200 | — | — |
| 2011-07-21 | $16.15 | $16.15 | 202,800 | — | — |
| 2011-07-20 | $15.61 | $15.61 | 170,100 | — | — |
| 2011-07-19 | $15.21 | $15.21 | 81,000 | — | — |
| 2011-07-18 | $14.86 | $14.86 | 172,100 | — | — |
| 2011-07-15 | $15.25 | $15.25 | 166,200 | — | — |
| 2011-07-14 | $15.10 | $15.10 | 127,700 | — | — |
| 2011-07-13 | $15.70 | $15.70 | 79,500 | — | — |
| 2011-07-12 | $15.58 | $15.58 | 142,800 | — | — |
| 2011-07-11 | $15.16 | $15.16 | 88,300 | — | — |
| 2011-07-08 | $15.57 | $15.57 | 51,500 | — | — |
| 2011-07-07 | $15.88 | $15.88 | 145,300 | — | — |
| 2011-07-06 | $15.74 | $15.74 | 79,500 | — | — |
| 2011-07-05 | $15.53 | $15.53 | 66,300 | — | — |
| 2011-07-01 | $15.67 | $15.67 | 117,600 | — | — |
| 2011-06-30 | $15.56 | $15.56 | 94,000 | — | — |
| 2011-06-29 | $15.58 | $15.58 | 78,000 | — | — |
| 2011-06-28 | $15.46 | $15.46 | 97,200 | — | — |
| 2011-06-27 | $15.28 | $15.28 | 88,900 | — | — |
| 2011-06-24 | $15.03 | $15.03 | 178,500 | — | — |
| 2011-06-23 | $15.18 | $15.18 | 169,800 | — | — |
| 2011-06-22 | $15.50 | $15.50 | 139,200 | — | — |
| 2011-06-21 | $15.50 | $15.50 | 148,800 | — | — |
| 2011-06-20 | $15.36 | $15.36 | 170,700 | — | — |
| 2011-06-17 | $15.21 | $15.21 | 345,100 | — | — |
| 2011-06-16 | $14.80 | $14.80 | 109,600 | — | — |
| 2011-06-15 | $14.23 | $14.23 | 100,400 | — | — |
| 2011-06-14 | $14.57 | $14.57 | 94,500 | — | — |
| 2011-06-13 | $14.24 | $14.24 | 80,500 | — | — |
| 2011-06-10 | $14.22 | $14.22 | 136,100 | — | — |
| 2011-06-09 | $14.30 | $14.30 | 73,500 | — | — |
| 2011-06-08 | $14.30 | $14.30 | 128,200 | — | — |
| 2011-06-07 | $14.28 | $14.28 | 157,100 | — | — |
| 2011-06-06 | $14.15 | $14.15 | 283,500 | — | — |
| 2011-06-03 | $14.33 | $14.33 | 231,000 | — | — |
| 2011-06-02 | $14.78 | $14.78 | 100,500 | — | — |
| 2011-06-01 | $14.96 | $14.96 | 283,000 | — | — |
| 2011-05-31 | $15.51 | $15.51 | 215,800 | — | — |
| 2011-05-27 | $15.15 | $15.15 | 114,200 | — | — |
| 2011-05-26 | $15.07 | $15.07 | 105,100 | — | — |
| 2011-05-25 | $15.16 | $15.16 | 112,500 | — | — |
| 2011-05-24 | $15.04 | $15.04 | 149,000 | — | — |
| 2011-05-23 | $15.04 | $15.04 | 140,400 | — | — |
| 2011-05-20 | $15.42 | $15.42 | 151,300 | — | — |
| 2011-05-19 | $15.57 | $15.57 | 104,700 | — | — |
| 2011-05-18 | $15.51 | $15.51 | 109,100 | — | — |
| 2011-05-17 | $15.40 | $15.40 | 140,600 | — | — |
| 2011-05-16 | $15.26 | $15.26 | 102,000 | — | — |
| 2011-05-13 | $15.46 | $15.46 | 128,000 | — | — |
| 2011-05-12 | $15.82 | $15.82 | 159,200 | — | — |
| 2011-05-11 | $15.63 | $15.63 | 154,600 | — | — |
| 2011-05-10 | $15.77 | $15.77 | 155,700 | — | — |
| 2011-05-09 | $15.46 | $15.46 | 84,000 | — | — |
| 2011-05-06 | $15.56 | $15.56 | 154,000 | — | — |
| 2011-05-05 | $15.36 | $15.36 | 131,900 | — | — |
| 2011-05-04 | $15.56 | $15.56 | 224,500 | — | — |
| 2011-05-03 | $15.79 | $15.79 | 163,000 | — | — |
| 2011-05-02 | $16.06 | $16.06 | 288,000 | — | — |
| 2011-04-29 | $16.07 | $16.07 | 181,000 | — | — |
| 2011-04-28 | $16.10 | $16.10 | 144,000 | — | — |
| 2011-04-27 | $15.58 | $15.58 | 199,000 | — | — |
| 2011-04-26 | $15.46 | $15.46 | 146,600 | — | — |
| 2011-04-25 | $15.31 | $15.31 | 151,600 | — | — |
| 2011-04-21 | $15.41 | $15.41 | 299,300 | — | — |
| 2011-04-20 | $15.36 | $15.36 | 1,599,700 | — | — |
| 2011-04-19 | $15.38 | $15.38 | 226,200 | — | — |
| 2011-04-18 | $15.84 | $15.84 | 119,700 | — | — |
| 2011-04-15 | $16.08 | $16.08 | 95,800 | — | — |
| 2011-04-14 | $16.08 | $16.08 | 162,000 | — | — |
| 2011-04-13 | $16.15 | $16.15 | 118,800 | — | — |
| 2011-04-12 | $16.24 | $16.24 | 92,700 | — | — |
| 2011-04-11 | $16.40 | $16.40 | 63,700 | — | — |
| 2011-04-08 | $16.55 | $16.55 | 86,700 | — | — |
| 2011-04-07 | $16.82 | $16.82 | 167,400 | — | — |
| 2011-04-06 | $16.82 | $16.82 | 107,400 | — | — |
| 2011-04-05 | $16.45 | $16.45 | 147,100 | — | — |
| 2011-04-04 | $16.78 | $16.78 | 97,700 | — | — |
| 2011-04-01 | $16.49 | $16.49 | 94,500 | — | — |
| 2011-03-31 | $16.54 | $16.54 | 159,600 | — | — |
| 2011-03-30 | $16.31 | $16.31 | 128,200 | — | — |
| 2011-03-29 | $15.86 | $15.86 | 86,200 | — | — |
| 2011-03-28 | $15.63 | $15.63 | 191,500 | — | — |
| 2011-03-25 | $15.56 | $15.56 | 199,000 | — | — |
| 2011-03-24 | $15.76 | $15.76 | 117,400 | — | — |
| 2011-03-23 | $15.73 | $15.73 | 141,000 | — | — |
| 2011-03-22 | $15.77 | $15.77 | 120,900 | — | — |
| 2011-03-21 | $15.86 | $15.86 | 211,900 | — | — |
| 2011-03-18 | $15.59 | $15.59 | 341,100 | — | — |
| 2011-03-17 | $15.34 | $15.34 | 130,400 | — | — |
| 2011-03-16 | $15.21 | $15.21 | 216,000 | — | — |
| 2011-03-15 | $15.46 | $15.46 | 160,400 | — | — |
| 2011-03-14 | $15.35 | $15.35 | 96,100 | — | — |
| 2011-03-11 | $15.61 | $15.61 | 136,300 | — | — |
| 2011-03-10 | $15.62 | $15.62 | 226,300 | — | — |
| 2011-03-09 | $16.22 | $16.22 | 125,400 | — | — |
| 2011-03-08 | $16.24 | $16.24 | 232,200 | — | — |
| 2011-03-07 | $15.92 | $15.92 | 232,100 | — | — |
| 2011-03-04 | $16.49 | $16.49 | 225,200 | — | — |
| 2011-03-03 | $16.60 | $16.60 | 241,300 | — | — |
| 2011-03-02 | $15.91 | $15.91 | 192,400 | — | — |
| 2011-03-01 | $15.99 | $15.99 | 321,100 | — | — |
| 2011-02-28 | $15.95 | $15.95 | 254,500 | — | — |
| 2011-02-25 | $15.57 | $15.57 | 155,300 | — | — |
| 2011-02-24 | $14.97 | $14.97 | 207,700 | — | — |
| 2011-02-23 | $15.07 | $15.07 | 189,900 | — | — |
| 2011-02-22 | $15.34 | $15.34 | 224,000 | — | — |
| 2011-02-18 | $15.60 | $15.60 | 162,000 | — | — |
| 2011-02-17 | $15.36 | $15.36 | 96,500 | — | — |
| 2011-02-16 | $15.38 | $15.38 | 196,600 | — | — |
| 2011-02-15 | $15.21 | $15.21 | 302,900 | — | — |
| 2011-02-14 | $15.25 | $15.25 | 414,100 | — | — |
| 2011-02-11 | $14.82 | $14.82 | 168,200 | — | — |
| 2011-02-10 | $14.47 | $14.47 | 263,100 | — | — |
| 2011-02-09 | $14.61 | $14.61 | 180,300 | — | — |
| 2011-02-08 | $14.64 | $14.64 | 148,500 | — | — |
| 2011-02-07 | $14.81 | $14.81 | 220,400 | — | — |
| 2011-02-04 | $14.42 | $14.42 | 203,200 | — | — |
| 2011-02-03 | $14.37 | $14.37 | 306,000 | — | — |
| 2011-02-02 | $13.96 | $13.96 | 162,800 | — | — |
| 2011-02-01 | $14.11 | $14.11 | 274,100 | — | — |
| 2011-01-31 | $13.76 | $13.76 | 317,500 | — | — |
| 2011-01-28 | $13.91 | $13.91 | 209,600 | — | — |
| 2011-01-27 | $14.45 | $14.45 | 178,400 | — | — |
| 2011-01-26 | $14.23 | $14.23 | 183,800 | — | — |
| 2011-01-25 | $14.29 | $14.29 | 324,500 | — | — |
| 2011-01-24 | $14.50 | $14.50 | 274,300 | — | — |
| 2011-01-21 | $14.61 | $14.61 | 333,700 | — | — |
| 2011-01-20 | $14.90 | $14.90 | 459,900 | — | — |
| 2011-01-19 | $14.40 | $14.40 | 966,400 | — | — |
| 2011-01-18 | $14.70 | $14.70 | 314,700 | — | — |
| 2011-01-14 | $14.50 | $14.50 | 500,400 | — | — |
| 2011-01-13 | $13.55 | $13.55 | 237,900 | — | — |
| 2011-01-12 | $14.17 | $14.17 | 176,200 | — | — |
| 2011-01-11 | $13.91 | $13.91 | 358,700 | — | — |
| 2011-01-10 | $14.44 | $14.44 | 372,800 | — | — |
| 2011-01-07 | $13.96 | $13.96 | 438,500 | — | — |
| 2011-01-06 | $14.16 | $14.16 | 346,200 | — | — |
| 2011-01-05 | $13.90 | $13.90 | 362,200 | — | — |
| 2011-01-04 | $13.84 | $13.84 | 271,700 | — | — |
| 2011-01-03 | $13.65 | $13.65 | 244,900 | — | — |