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
- 2004-06-22 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 | $14.96 | $15.71 | 58,060 | — | — |
| 2011-12-29 | $15.11 | $15.86 | 52,335 | — | — |
| 2011-12-28 | $14.75 | $15.49 | 97,311 | — | — |
| 2011-12-27 | $15.17 | $15.93 | 35,630 | — | — |
| 2011-12-23 | $14.88 | $15.62 | 103,386 | — | — |
| 2011-12-22 | $14.89 | $15.63 | 73,013 | — | — |
| 2011-12-21 | $14.71 | $15.45 | 90,536 | — | — |
| 2011-12-20 | $14.81 | $15.55 | 150,231 | — | — |
| 2011-12-19 | $14.33 | $15.05 | 66,587 | — | — |
| 2011-12-16 | $14.70 | $15.43 | 201,748 | — | — |
| 2011-12-15 | $14.85 | $15.60 | 73,713 | — | — |
| 2011-12-14 | $14.67 | $15.41 | 67,522 | — | — |
| 2011-12-13 | $15.19 | $15.92 | 113,432 | — | — |
| 2011-12-12 | $15.82 | $16.57 | 57,709 | — | — |
| 2011-12-09 | $16.13 | $16.90 | 87,615 | — | — |
| 2011-12-08 | $15.37 | $16.11 | 84,110 | — | — |
| 2011-12-07 | $15.79 | $16.55 | 82,825 | — | — |
| 2011-12-06 | $15.77 | $16.52 | 62,499 | — | — |
| 2011-12-05 | $15.94 | $16.70 | 107,007 | — | — |
| 2011-12-02 | $15.61 | $16.35 | 85,279 | — | — |
| 2011-12-01 | $15.63 | $16.38 | 77,568 | — | — |
| 2011-11-30 | $15.88 | $16.64 | 260,392 | — | — |
| 2011-11-29 | $14.33 | $15.01 | 448,238 | — | — |
| 2011-11-28 | $14.66 | $15.36 | 246,257 | — | — |
| 2011-11-25 | $14.36 | $15.05 | 29,322 | — | — |
| 2011-11-23 | $14.77 | $15.48 | 55,022 | — | — |
| 2011-11-22 | $15.51 | $16.25 | 48,831 | — | — |
| 2011-11-21 | $16.02 | $16.78 | 38,667 | — | — |
| 2011-11-18 | $16.77 | $17.57 | 67,756 | — | — |
| 2011-11-17 | $16.99 | $17.80 | 73,713 | — | — |
| 2011-11-16 | $17.15 | $17.96 | 71,961 | — | — |
| 2011-11-15 | $17.56 | $18.39 | 73,246 | — | — |
| 2011-11-14 | $16.85 | $17.66 | 68,807 | — | — |
| 2011-11-11 | $17.23 | $18.05 | 68,924 | — | — |
| 2011-11-10 | $16.44 | $17.23 | 54,555 | — | — |
| 2011-11-09 | $16.32 | $17.09 | 89,951 | — | — |
| 2011-11-08 | $17.85 | $18.70 | 61,331 | — | — |
| 2011-11-07 | $17.33 | $18.16 | 76,868 | — | — |
| 2011-11-04 | $17.16 | $17.98 | 86,914 | — | — |
| 2011-11-03 | $18.04 | $18.91 | 85,279 | — | — |
| 2011-11-02 | $17.27 | $18.09 | 100,582 | — | — |
| 2011-11-01 | $17.14 | $17.95 | 105,138 | — | — |
| 2011-10-31 | $17.92 | $18.77 | 79,905 | — | — |
| 2011-10-28 | $18.37 | $19.25 | 110,044 | — | — |
| 2011-10-27 | $18.72 | $19.61 | 187,963 | — | — |
| 2011-10-26 | $16.52 | $17.31 | 98,129 | — | — |
| 2011-10-25 | $15.87 | $16.63 | 92,288 | — | — |
| 2011-10-24 | $16.56 | $17.34 | 169,039 | — | — |
| 2011-10-21 | $15.76 | $16.51 | 134,460 | — | — |
| 2011-10-20 | $15.45 | $16.19 | 71,027 | — | — |
| 2011-10-19 | $15.61 | $16.36 | 61,214 | — | — |
| 2011-10-18 | $16.38 | $17.16 | 81,307 | — | — |
| 2011-10-17 | $15.57 | $16.31 | 113,199 | — | — |
| 2011-10-14 | $16.77 | $17.57 | 64,251 | — | — |
| 2011-10-13 | $16.25 | $17.02 | 68,106 | — | — |
| 2011-10-12 | $16.27 | $17.05 | 143,105 | — | — |
| 2011-10-11 | $16.27 | $17.05 | 62,148 | — | — |
| 2011-10-10 | $15.96 | $16.72 | 81,774 | — | — |
| 2011-10-07 | $14.96 | $15.68 | 123,128 | — | — |
| 2011-10-06 | $15.59 | $16.33 | 75,933 | — | — |
| 2011-10-05 | $15.50 | $16.24 | 79,204 | — | — |
| 2011-10-04 | $15.45 | $16.19 | 142,988 | — | — |
| 2011-10-03 | $13.81 | $14.47 | 155,254 | — | — |
| 2011-09-30 | $14.54 | $15.23 | 98,596 | — | — |
| 2011-09-29 | $15.00 | $15.71 | 74,298 | — | — |
| 2011-09-28 | $14.60 | $15.30 | 108,526 | — | — |
| 2011-09-27 | $15.29 | $16.02 | 108,175 | — | — |
| 2011-09-26 | $15.11 | $15.83 | 118,689 | — | — |
| 2011-09-23 | $15.13 | $15.86 | 73,713 | — | — |
| 2011-09-22 | $15.07 | $15.78 | 166,235 | — | — |
| 2011-09-21 | $15.43 | $16.16 | 75,115 | — | — |
| 2011-09-20 | $16.14 | $16.91 | 89,017 | — | — |
| 2011-09-19 | $16.53 | $17.32 | 50,349 | — | — |
| 2011-09-16 | $16.79 | $17.59 | 97,311 | — | — |
| 2011-09-15 | $16.60 | $17.39 | 60,980 | — | — |
| 2011-09-14 | $16.59 | $17.38 | 111,213 | — | — |
| 2011-09-13 | $16.14 | $16.91 | 99,881 | — | — |
| 2011-09-12 | $15.73 | $16.47 | 88,666 | — | — |
| 2011-09-09 | $15.31 | $16.04 | 105,372 | — | — |
| 2011-09-08 | $15.81 | $16.56 | 64,835 | — | — |
| 2011-09-07 | $16.49 | $17.27 | 153,268 | — | — |
| 2011-09-06 | $15.43 | $16.13 | 103,970 | — | — |
| 2011-09-02 | $15.74 | $16.46 | 82,241 | — | — |
| 2011-09-01 | $17.26 | $18.04 | 130,021 | — | — |
| 2011-08-31 | $17.61 | $18.41 | 94,975 | — | — |
| 2011-08-30 | $17.50 | $18.29 | 149,179 | — | — |
| 2011-08-29 | $17.44 | $18.23 | 103,386 | — | — |
| 2011-08-26 | $16.12 | $16.85 | 66,003 | — | — |
| 2011-08-25 | $15.49 | $16.19 | 108,993 | — | — |
| 2011-08-24 | $16.34 | $17.08 | 44,392 | — | — |
| 2011-08-23 | $15.98 | $16.71 | 130,488 | — | — |
| 2011-08-22 | $15.14 | $15.83 | 102,101 | — | — |
| 2011-08-19 | $14.85 | $15.53 | 127,451 | — | — |
| 2011-08-18 | $14.66 | $15.33 | 193,571 | — | — |
| 2011-08-17 | $15.19 | $15.88 | 77,919 | — | — |
| 2011-08-16 | $15.08 | $15.77 | 133,408 | — | — |
| 2011-08-15 | $15.13 | $15.82 | 53,153 | — | — |
| 2011-08-12 | $14.96 | $15.64 | 83,994 | — | — |
| 2011-08-11 | $15.11 | $15.79 | 168,688 | — | — |
| 2011-08-10 | $14.28 | $14.93 | 144,740 | — | — |
| 2011-08-09 | $15.62 | $16.33 | 209,341 | — | — |
| 2011-08-08 | $13.85 | $14.48 | 176,982 | — | — |
| 2011-08-05 | $15.88 | $16.60 | 123,946 | — | — |
| 2011-08-04 | $15.85 | $16.57 | 92,405 | — | — |
| 2011-08-03 | $16.59 | $17.34 | 59,578 | — | — |
| 2011-08-02 | $16.48 | $17.23 | 94,040 | — | — |
| 2011-08-01 | $17.14 | $17.91 | 138,081 | — | — |
| 2011-07-29 | $17.75 | $18.55 | 57,242 | — | — |
| 2011-07-28 | $17.79 | $18.59 | 57,359 | — | — |
| 2011-07-27 | $17.89 | $18.70 | 62,382 | — | — |
| 2011-07-26 | $18.47 | $19.31 | 26,401 | — | — |
| 2011-07-25 | $19.05 | $19.91 | 46,378 | — | — |
| 2011-07-22 | $19.57 | $20.46 | 76,634 | — | — |
| 2011-07-21 | $19.47 | $20.35 | 62,382 | — | — |
| 2011-07-20 | $19.11 | $19.98 | 33,878 | — | — |
| 2011-07-19 | $19.04 | $19.90 | 57,359 | — | — |
| 2011-07-18 | $18.29 | $19.12 | 67,522 | — | — |
| 2011-07-15 | $18.66 | $19.51 | 99,063 | — | — |
| 2011-07-14 | $18.16 | $18.99 | 63,316 | — | — |
| 2011-07-13 | $18.58 | $19.43 | 93,339 | — | — |
| 2011-07-12 | $18.69 | $19.53 | 92,638 | — | — |
| 2011-07-11 | $18.58 | $19.42 | 39,719 | — | — |
| 2011-07-08 | $19.23 | $20.10 | 62,265 | — | — |
| 2011-07-07 | $19.39 | $20.27 | 74,181 | — | — |
| 2011-07-06 | $19.29 | $20.17 | 77,568 | — | — |
| 2011-07-05 | $19.24 | $20.12 | 49,532 | — | — |
| 2011-07-01 | $19.50 | $20.38 | 70,676 | — | — |
| 2011-06-30 | $19.08 | $19.95 | 81,424 | — | — |
| 2011-06-29 | $18.48 | $19.32 | 37,149 | — | — |
| 2011-06-28 | $18.64 | $19.48 | 64,485 | — | — |
| 2011-06-27 | $18.42 | $19.26 | 44,041 | — | — |
| 2011-06-24 | $18.16 | $18.99 | 251,046 | — | — |
| 2011-06-23 | $18.54 | $19.38 | 237,962 | — | — |
| 2011-06-22 | $18.62 | $19.46 | 142,404 | — | — |
| 2011-06-21 | $18.88 | $19.73 | 169,506 | — | — |
| 2011-06-20 | $17.95 | $18.76 | 57,125 | — | — |
| 2011-06-17 | $17.45 | $18.25 | 140,184 | — | — |
| 2011-06-16 | $17.45 | $18.24 | 107,358 | — | — |
| 2011-06-15 | $17.13 | $17.91 | 115,185 | — | — |
| 2011-06-14 | $17.30 | $18.08 | 80,606 | — | — |
| 2011-06-13 | $16.85 | $17.62 | 62,265 | — | — |
| 2011-06-10 | $16.97 | $17.74 | 87,849 | — | — |
| 2011-06-09 | $17.65 | $18.45 | 133,058 | — | — |
| 2011-06-08 | $17.72 | $18.52 | 131,072 | — | — |
| 2011-06-07 | $17.54 | $18.34 | 85,395 | — | — |
| 2011-06-06 | $17.37 | $18.16 | 87,965 | — | — |
| 2011-06-03 | $18.08 | $18.90 | 84,695 | — | — |
| 2011-06-02 | $18.92 | $19.78 | 123,946 | — | — |
| 2011-06-01 | $19.64 | $20.53 | 542,979 | — | — |
| 2011-05-31 | $19.36 | $20.21 | 276,162 | — | — |
| 2011-05-27 | $18.16 | $18.95 | 60,045 | — | — |
| 2011-05-26 | $18.16 | $18.95 | 46,494 | — | — |
| 2011-05-25 | $18.13 | $18.92 | 108,759 | — | — |
| 2011-05-24 | $18.28 | $19.08 | 191,351 | — | — |
| 2011-05-23 | $17.70 | $18.47 | 85,279 | — | — |
| 2011-05-20 | $18.15 | $18.94 | 92,288 | — | — |
| 2011-05-19 | $18.82 | $19.64 | 95,325 | — | — |
| 2011-05-18 | $18.81 | $19.62 | 194,622 | — | — |
| 2011-05-17 | $18.60 | $19.41 | 99,881 | — | — |
| 2011-05-16 | $19.23 | $20.06 | 95,909 | — | — |
| 2011-05-13 | $19.66 | $20.52 | 56,190 | — | — |
| 2011-05-12 | $20.37 | $21.26 | 135,511 | — | — |
| 2011-05-11 | $20.64 | $21.54 | 61,097 | — | — |
| 2011-05-10 | $21.43 | $22.36 | 115,185 | — | — |
| 2011-05-09 | $20.43 | $21.32 | 60,746 | — | — |
| 2011-05-06 | $20.55 | $21.45 | 234,458 | — | — |
| 2011-05-05 | $20.43 | $21.32 | 116,703 | — | — |
| 2011-05-04 | $20.46 | $21.35 | 182,239 | — | — |
| 2011-05-03 | $20.50 | $21.39 | 217,285 | — | — |
| 2011-05-02 | $20.54 | $21.44 | 142,520 | — | — |
| 2011-04-29 | $21.24 | $22.16 | 139,016 | — | — |
| 2011-04-28 | $20.42 | $21.31 | 87,381 | — | — |
| 2011-04-27 | $20.34 | $21.22 | 26,518 | — | — |
| 2011-04-26 | $20.29 | $21.17 | 133,408 | — | — |
| 2011-04-25 | $19.69 | $20.54 | 46,261 | — | — |
| 2011-04-21 | $19.73 | $20.59 | 28,154 | — | — |
| 2011-04-20 | $19.70 | $20.55 | 82,124 | — | — |
| 2011-04-19 | $19.19 | $20.03 | 89,835 | — | — |
| 2011-04-18 | $19.31 | $20.15 | 64,251 | — | — |
| 2011-04-15 | $20.14 | $21.02 | 109,577 | — | — |
| 2011-04-14 | $20.14 | $21.02 | 128,035 | — | — |
| 2011-04-13 | $19.94 | $20.80 | 158,174 | — | — |
| 2011-04-12 | $20.39 | $21.28 | 161,445 | — | — |
| 2011-04-11 | $20.60 | $21.49 | 88,783 | — | — |
| 2011-04-08 | $21.15 | $22.07 | 129,437 | — | — |
| 2011-04-07 | $21.43 | $22.36 | 116,937 | — | — |
| 2011-04-06 | $21.55 | $22.49 | 105,255 | — | — |
| 2011-04-05 | $21.12 | $22.04 | 95,559 | — | — |
| 2011-04-04 | $21.15 | $22.07 | 121,026 | — | — |
| 2011-04-01 | $21.18 | $22.10 | 75,816 | — | — |
| 2011-03-31 | $20.49 | $21.38 | 94,741 | — | — |
| 2011-03-30 | $19.79 | $20.65 | 61,915 | — | — |
| 2011-03-29 | $19.47 | $20.32 | 62,382 | — | — |
| 2011-03-28 | $18.97 | $19.79 | 69,742 | — | — |
| 2011-03-25 | $19.51 | $20.36 | 78,503 | — | — |
| 2011-03-24 | $18.96 | $19.79 | 73,480 | — | — |
| 2011-03-23 | $19.05 | $19.88 | 69,157 | — | — |
| 2011-03-22 | $18.70 | $19.51 | 39,836 | — | — |
| 2011-03-21 | $18.49 | $19.29 | 107,825 | — | — |
| 2011-03-18 | $17.79 | $18.56 | 197,192 | — | — |
| 2011-03-17 | $17.21 | $17.95 | 41,471 | — | — |
| 2011-03-16 | $16.97 | $17.71 | 89,484 | — | — |
| 2011-03-15 | $17.64 | $18.41 | 69,975 | — | — |
| 2011-03-14 | $17.93 | $18.71 | 56,541 | — | — |
| 2011-03-11 | $18.10 | $18.88 | 78,854 | — | — |
| 2011-03-10 | $18.29 | $19.09 | 104,320 | — | — |
| 2011-03-09 | $19.40 | $20.24 | 49,064 | — | — |
| 2011-03-08 | $19.46 | $20.27 | 34,579 | — | — |
| 2011-03-07 | $18.86 | $19.64 | 73,597 | — | — |
| 2011-03-04 | $19.37 | $20.18 | 69,508 | — | — |
| 2011-03-03 | $19.94 | $20.77 | 47,195 | — | — |
| 2011-03-02 | $19.18 | $19.98 | 82,124 | — | — |
| 2011-03-01 | $19.23 | $20.04 | 114,250 | — | — |
| 2011-02-28 | $19.62 | $20.44 | 90,068 | — | — |
| 2011-02-25 | $20.18 | $21.02 | 96,961 | — | — |
| 2011-02-24 | $19.17 | $19.96 | 117,054 | — | — |
| 2011-02-23 | $18.82 | $19.61 | 112,848 | — | — |
| 2011-02-22 | $19.70 | $20.52 | 98,947 | — | — |
| 2011-02-18 | $20.26 | $21.11 | 49,999 | — | — |
| 2011-02-17 | $20.58 | $21.44 | 54,438 | — | — |
| 2011-02-16 | $20.49 | $21.35 | 32,476 | — | — |
| 2011-02-15 | $19.97 | $20.80 | 102,568 | — | — |
| 2011-02-14 | $20.72 | $21.58 | 36,915 | — | — |
| 2011-02-11 | $20.92 | $21.79 | 45,326 | — | — |
| 2011-02-10 | $20.42 | $21.28 | 85,980 | — | — |
| 2011-02-09 | $20.29 | $21.13 | 76,751 | — | — |
| 2011-02-08 | $19.46 | $20.27 | 28,971 | — | — |
| 2011-02-07 | $19.52 | $20.33 | 63,901 | — | — |
| 2011-02-04 | $19.73 | $20.55 | 57,242 | — | — |
| 2011-02-03 | $20.02 | $20.86 | 150,931 | — | — |
| 2011-02-02 | $19.92 | $20.75 | 31,541 | — | — |
| 2011-02-01 | $20.46 | $21.31 | 51,167 | — | — |
| 2011-01-31 | $20.14 | $20.98 | 72,545 | — | — |
| 2011-01-28 | $20.12 | $20.95 | 113,199 | — | — |
| 2011-01-27 | $21.33 | $22.22 | 129,320 | — | — |
| 2011-01-26 | $21.61 | $22.51 | 278,148 | — | — |
| 2011-01-25 | $19.87 | $20.70 | 56,775 | — | — |
| 2011-01-24 | $19.77 | $20.60 | 32,826 | — | — |
| 2011-01-21 | $19.35 | $20.15 | 102,451 | — | — |
| 2011-01-20 | $19.17 | $19.96 | 44,392 | — | — |
| 2011-01-19 | $19.16 | $19.96 | 47,195 | — | — |
| 2011-01-18 | $20.13 | $20.97 | 41,705 | — | — |
| 2011-01-14 | $20.36 | $21.20 | 87,265 | — | — |
| 2011-01-13 | $20.22 | $21.06 | 40,653 | — | — |
| 2011-01-12 | $20.63 | $21.49 | 52,803 | — | — |
| 2011-01-11 | $20.72 | $21.59 | 32,009 | — | — |
| 2011-01-10 | $20.78 | $21.64 | 61,214 | — | — |
| 2011-01-07 | $21.02 | $21.89 | 31,892 | — | — |
| 2011-01-06 | $21.60 | $22.50 | 33,644 | — | — |
| 2011-01-05 | $21.80 | $22.71 | 68,573 | — | — |
| 2011-01-04 | $21.79 | $22.69 | 47,312 | — | — |
| 2011-01-03 | $22.73 | $23.67 | 55,022 | — | — |