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
- 1991-02-01 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 | $15.13 | $15.13 | 132,600 | — | — |
| 2011-12-29 | $15.17 | $15.17 | 121,600 | — | — |
| 2011-12-28 | $15.14 | $15.14 | 87,500 | — | — |
| 2011-12-27 | $15.71 | $15.71 | 47,000 | — | — |
| 2011-12-23 | $15.53 | $15.53 | 57,300 | — | — |
| 2011-12-22 | $15.71 | $15.71 | 96,600 | — | — |
| 2011-12-21 | $15.68 | $15.68 | 144,700 | — | — |
| 2011-12-20 | $15.62 | $15.62 | 203,200 | — | — |
| 2011-12-19 | $15.42 | $15.42 | 245,100 | — | — |
| 2011-12-16 | $15.90 | $15.90 | 250,900 | — | — |
| 2011-12-15 | $15.90 | $15.90 | 333,800 | — | — |
| 2011-12-14 | $15.89 | $15.89 | 460,400 | — | — |
| 2011-12-13 | $16.79 | $16.79 | 142,300 | — | — |
| 2011-12-12 | $17.60 | $17.60 | 128,600 | — | — |
| 2011-12-09 | $17.82 | $17.82 | 105,600 | — | — |
| 2011-12-08 | $17.37 | $17.37 | 126,400 | — | — |
| 2011-12-07 | $17.83 | $17.83 | 209,200 | — | — |
| 2011-12-06 | $17.61 | $17.61 | 83,200 | — | — |
| 2011-12-05 | $17.64 | $17.64 | 143,400 | — | — |
| 2011-12-02 | $17.55 | $17.55 | 428,700 | — | — |
| 2011-12-01 | $17.56 | $17.56 | 121,500 | — | — |
| 2011-11-30 | $18.15 | $18.15 | 365,100 | — | — |
| 2011-11-29 | $17.19 | $17.19 | 128,200 | — | — |
| 2011-11-28 | $17.12 | $17.12 | 153,300 | — | — |
| 2011-11-25 | $16.01 | $16.01 | 79,200 | — | — |
| 2011-11-23 | $16.70 | $16.70 | 321,200 | — | — |
| 2011-11-22 | $16.73 | $16.73 | 126,900 | — | — |
| 2011-11-21 | $16.61 | $16.61 | 76,900 | — | — |
| 2011-11-18 | $16.96 | $16.96 | 279,700 | — | — |
| 2011-11-17 | $16.95 | $16.95 | 125,700 | — | — |
| 2011-11-16 | $16.88 | $16.88 | 113,700 | — | — |
| 2011-11-15 | $17.15 | $17.15 | 75,500 | — | — |
| 2011-11-14 | $16.90 | $16.90 | 61,200 | — | — |
| 2011-11-11 | $17.41 | $17.41 | 67,400 | — | — |
| 2011-11-10 | $16.96 | $16.96 | 122,800 | — | — |
| 2011-11-09 | $16.94 | $16.94 | 103,100 | — | — |
| 2011-11-08 | $17.77 | $17.77 | 79,900 | — | — |
| 2011-11-07 | $17.64 | $17.64 | 75,800 | — | — |
| 2011-11-04 | $17.75 | $17.75 | 56,800 | — | — |
| 2011-11-03 | $18.27 | $18.27 | 90,500 | — | — |
| 2011-11-02 | $17.87 | $17.87 | 97,100 | — | — |
| 2011-11-01 | $17.37 | $17.37 | 189,500 | — | — |
| 2011-10-31 | $17.86 | $17.86 | 137,000 | — | — |
| 2011-10-28 | $18.51 | $18.51 | 230,900 | — | — |
| 2011-10-27 | $18.83 | $18.83 | 368,100 | — | — |
| 2011-10-26 | $17.98 | $17.98 | 516,900 | — | — |
| 2011-10-25 | $15.82 | $15.82 | 225,900 | — | — |
| 2011-10-24 | $16.60 | $16.60 | 113,300 | — | — |
| 2011-10-21 | $16.37 | $16.37 | 109,100 | — | — |
| 2011-10-20 | $15.91 | $15.91 | 58,000 | — | — |
| 2011-10-19 | $16.03 | $16.03 | 99,900 | — | — |
| 2011-10-18 | $16.33 | $16.33 | 141,400 | — | — |
| 2011-10-17 | $15.94 | $15.94 | 178,200 | — | — |
| 2011-10-14 | $16.21 | $16.21 | 132,600 | — | — |
| 2011-10-13 | $16.55 | $16.55 | 116,100 | — | — |
| 2011-10-12 | $16.50 | $16.50 | 176,400 | — | — |
| 2011-10-11 | $16.48 | $16.48 | 116,900 | — | — |
| 2011-10-10 | $16.80 | $16.80 | 127,900 | — | — |
| 2011-10-07 | $16.80 | $16.80 | 125,600 | — | — |
| 2011-10-06 | $17.09 | $17.09 | 182,000 | — | — |
| 2011-10-05 | $17.03 | $17.03 | 186,900 | — | — |
| 2011-10-04 | $16.89 | $16.89 | 243,800 | — | — |
| 2011-10-03 | $15.99 | $15.99 | 376,500 | — | — |
| 2011-09-30 | $16.37 | $16.37 | 216,000 | — | — |
| 2011-09-29 | $16.25 | $16.25 | 265,700 | — | — |
| 2011-09-28 | $15.53 | $15.53 | 165,000 | — | — |
| 2011-09-27 | $16.01 | $16.01 | 235,700 | — | — |
| 2011-09-26 | $15.58 | $15.58 | 109,300 | — | — |
| 2011-09-23 | $15.30 | $15.30 | 169,700 | — | — |
| 2011-09-22 | $14.39 | $14.39 | 136,100 | — | — |
| 2011-09-21 | $14.82 | $14.82 | 180,600 | — | — |
| 2011-09-20 | $14.80 | $14.80 | 114,700 | — | — |
| 2011-09-19 | $15.01 | $15.01 | 131,700 | — | — |
| 2011-09-16 | $15.38 | $15.38 | 124,200 | — | — |
| 2011-09-15 | $15.45 | $15.45 | 71,600 | — | — |
| 2011-09-14 | $15.57 | $15.57 | 227,700 | — | — |
| 2011-09-13 | $14.93 | $14.93 | 94,700 | — | — |
| 2011-09-12 | $14.59 | $14.59 | 128,100 | — | — |
| 2011-09-09 | $14.40 | $14.40 | 171,200 | — | — |
| 2011-09-08 | $14.84 | $14.84 | 121,400 | — | — |
| 2011-09-07 | $14.93 | $14.93 | 146,400 | — | — |
| 2011-09-06 | $13.96 | $13.96 | 81,500 | — | — |
| 2011-09-02 | $14.05 | $14.05 | 163,700 | — | — |
| 2011-09-01 | $13.98 | $13.98 | 357,500 | — | — |
| 2011-08-31 | $15.28 | $15.28 | 169,400 | — | — |
| 2011-08-30 | $15.25 | $15.25 | 216,900 | — | — |
| 2011-08-29 | $15.11 | $15.11 | 128,300 | — | — |
| 2011-08-26 | $14.54 | $14.54 | 116,300 | — | — |
| 2011-08-25 | $13.97 | $13.97 | 98,300 | — | — |
| 2011-08-24 | $14.54 | $14.54 | 87,400 | — | — |
| 2011-08-23 | $14.31 | $14.31 | 116,800 | — | — |
| 2011-08-22 | $13.48 | $13.48 | 132,300 | — | — |
| 2011-08-19 | $13.40 | $13.40 | 158,600 | — | — |
| 2011-08-18 | $13.27 | $13.27 | 239,900 | — | — |
| 2011-08-17 | $13.65 | $13.65 | 116,200 | — | — |
| 2011-08-16 | $13.55 | $13.55 | 172,500 | — | — |
| 2011-08-15 | $13.65 | $13.65 | 112,200 | — | — |
| 2011-08-12 | $13.47 | $13.47 | 116,700 | — | — |
| 2011-08-11 | $13.41 | $13.41 | 392,000 | — | — |
| 2011-08-10 | $13.10 | $13.10 | 391,500 | — | — |
| 2011-08-09 | $13.31 | $13.31 | 273,800 | — | — |
| 2011-08-08 | $12.73 | $12.73 | 807,700 | — | — |
| 2011-08-05 | $14.06 | $14.06 | 289,200 | — | — |
| 2011-08-04 | $13.41 | $13.41 | 199,200 | — | — |
| 2011-08-03 | $14.06 | $14.06 | 266,300 | — | — |
| 2011-08-02 | $14.32 | $14.32 | 143,400 | — | — |
| 2011-08-01 | $14.62 | $14.62 | 188,300 | — | — |
| 2011-07-29 | $14.96 | $14.96 | 128,600 | — | — |
| 2011-07-28 | $14.64 | $14.64 | 92,400 | — | — |
| 2011-07-27 | $14.59 | $14.59 | 168,300 | — | — |
| 2011-07-26 | $15.40 | $15.40 | 102,300 | — | — |
| 2011-07-25 | $15.50 | $15.50 | 122,800 | — | — |
| 2011-07-22 | $15.73 | $15.73 | 47,200 | — | — |
| 2011-07-21 | $15.91 | $15.91 | 93,200 | — | — |
| 2011-07-20 | $15.63 | $15.63 | 82,300 | — | — |
| 2011-07-19 | $15.80 | $15.80 | 60,000 | — | — |
| 2011-07-18 | $15.53 | $15.53 | 81,100 | — | — |
| 2011-07-15 | $15.67 | $15.67 | 135,500 | — | — |
| 2011-07-14 | $15.68 | $15.68 | 77,700 | — | — |
| 2011-07-13 | $15.82 | $15.82 | 101,300 | — | — |
| 2011-07-12 | $15.70 | $15.70 | 122,000 | — | — |
| 2011-07-11 | $15.73 | $15.73 | 225,900 | — | — |
| 2011-07-08 | $16.03 | $16.03 | 107,500 | — | — |
| 2011-07-07 | $16.00 | $16.00 | 191,200 | — | — |
| 2011-07-06 | $15.87 | $15.87 | 209,700 | — | — |
| 2011-07-05 | $15.90 | $15.90 | 194,500 | — | — |
| 2011-07-01 | $15.30 | $15.30 | 136,400 | — | — |
| 2011-06-30 | $15.15 | $15.15 | 139,000 | — | — |
| 2011-06-29 | $15.03 | $15.03 | 104,900 | — | — |
| 2011-06-28 | $14.98 | $14.98 | 160,100 | — | — |
| 2011-06-27 | $14.80 | $14.80 | 161,200 | — | — |
| 2011-06-24 | $14.74 | $14.74 | 528,200 | — | — |
| 2011-06-23 | $14.86 | $14.86 | 188,400 | — | — |
| 2011-06-22 | $14.91 | $14.91 | 92,300 | — | — |
| 2011-06-21 | $15.26 | $15.26 | 161,400 | — | — |
| 2011-06-20 | $15.00 | $15.00 | 115,300 | — | — |
| 2011-06-17 | $15.13 | $15.13 | 213,000 | — | — |
| 2011-06-16 | $15.35 | $15.35 | 118,100 | — | — |
| 2011-06-15 | $15.25 | $15.25 | 129,300 | — | — |
| 2011-06-14 | $15.62 | $15.62 | 219,800 | — | — |
| 2011-06-13 | $15.61 | $15.61 | 166,200 | — | — |
| 2011-06-10 | $15.88 | $15.88 | 433,500 | — | — |
| 2011-06-09 | $15.45 | $15.45 | 132,100 | — | — |
| 2011-06-08 | $15.15 | $15.15 | 122,300 | — | — |
| 2011-06-07 | $15.12 | $15.12 | 256,900 | — | — |
| 2011-06-06 | $14.43 | $14.43 | 172,000 | — | — |
| 2011-06-03 | $14.66 | $14.66 | 240,000 | — | — |
| 2011-06-02 | $15.18 | $15.18 | 136,100 | — | — |
| 2011-06-01 | $15.05 | $15.05 | 154,000 | — | — |
| 2011-05-31 | $15.34 | $15.34 | 239,100 | — | — |
| 2011-05-27 | $15.26 | $15.26 | 155,100 | — | — |
| 2011-05-26 | $15.13 | $15.13 | 176,200 | — | — |
| 2011-05-25 | $14.98 | $14.98 | 254,100 | — | — |
| 2011-05-24 | $14.95 | $14.95 | 253,000 | — | — |
| 2011-05-23 | $14.79 | $14.79 | 353,500 | — | — |
| 2011-05-20 | $14.71 | $14.71 | 160,800 | — | — |
| 2011-05-19 | $14.72 | $14.72 | 122,700 | — | — |
| 2011-05-18 | $14.72 | $14.72 | 188,700 | — | — |
| 2011-05-17 | $14.17 | $14.17 | 203,300 | — | — |
| 2011-05-16 | $14.45 | $14.45 | 157,500 | — | — |
| 2011-05-13 | $14.41 | $14.41 | 147,200 | — | — |
| 2011-05-12 | $14.56 | $14.56 | 181,100 | — | — |
| 2011-05-11 | $14.46 | $14.46 | 163,100 | — | — |
| 2011-05-10 | $14.43 | $14.43 | 326,700 | — | — |
| 2011-05-09 | $14.30 | $14.30 | 234,000 | — | — |
| 2011-05-06 | $13.98 | $13.98 | 303,900 | — | — |
| 2011-05-05 | $14.05 | $14.05 | 434,400 | — | — |
| 2011-05-04 | $13.68 | $13.68 | 478,400 | — | — |
| 2011-05-03 | $13.39 | $13.39 | 668,700 | — | — |
| 2011-05-02 | $13.24 | $13.24 | 300,700 | — | — |
| 2011-04-29 | $13.27 | $13.27 | 758,000 | — | — |
| 2011-04-28 | $12.41 | $12.41 | 122,000 | — | — |
| 2011-04-27 | $12.29 | $12.29 | 88,000 | — | — |
| 2011-04-26 | $12.21 | $12.21 | 121,400 | — | — |
| 2011-04-25 | $12.03 | $12.03 | 95,200 | — | — |
| 2011-04-21 | $12.15 | $12.15 | 50,400 | — | — |
| 2011-04-20 | $12.17 | $12.17 | 79,900 | — | — |
| 2011-04-19 | $12.01 | $12.01 | 146,500 | — | — |
| 2011-04-18 | $12.02 | $12.02 | 150,500 | — | — |
| 2011-04-15 | $12.17 | $12.17 | 108,400 | — | — |
| 2011-04-14 | $12.03 | $12.03 | 113,400 | — | — |
| 2011-04-13 | $12.04 | $12.04 | 408,800 | — | — |
| 2011-04-12 | $11.96 | $11.96 | 171,000 | — | — |
| 2011-04-11 | $11.96 | $11.96 | 173,200 | — | — |
| 2011-04-08 | $11.73 | $11.73 | 165,800 | — | — |
| 2011-04-07 | $11.70 | $11.70 | 198,600 | — | — |
| 2011-04-06 | $12.20 | $12.20 | 186,700 | — | — |
| 2011-04-05 | $11.94 | $11.94 | 74,900 | — | — |
| 2011-04-04 | $11.98 | $11.98 | 297,800 | — | — |
| 2011-04-01 | $11.85 | $11.85 | 223,900 | — | — |
| 2011-03-31 | $11.96 | $11.96 | 166,200 | — | — |
| 2011-03-30 | $11.87 | $11.87 | 125,400 | — | — |
| 2011-03-29 | $12.06 | $12.06 | 94,300 | — | — |
| 2011-03-28 | $12.01 | $12.01 | 171,500 | — | — |
| 2011-03-25 | $11.85 | $11.85 | 170,000 | — | — |
| 2011-03-24 | $11.71 | $11.71 | 385,000 | — | — |
| 2011-03-23 | $11.40 | $11.40 | 289,600 | — | — |
| 2011-03-22 | $11.73 | $11.73 | 135,500 | — | — |
| 2011-03-21 | $11.79 | $11.79 | 321,700 | — | — |
| 2011-03-18 | $11.97 | $11.97 | 199,900 | — | — |
| 2011-03-17 | $11.64 | $11.64 | 93,900 | — | — |
| 2011-03-16 | $11.63 | $11.63 | 208,600 | — | — |
| 2011-03-15 | $11.81 | $11.81 | 80,900 | — | — |
| 2011-03-14 | $11.95 | $11.95 | 236,300 | — | — |
| 2011-03-11 | $12.10 | $12.10 | 312,900 | — | — |
| 2011-03-10 | $11.87 | $11.87 | 183,800 | — | — |
| 2011-03-09 | $12.23 | $12.23 | 242,200 | — | — |
| 2011-03-08 | $12.04 | $12.04 | 246,500 | — | — |
| 2011-03-07 | $12.14 | $12.14 | 193,200 | — | — |
| 2011-03-04 | $12.39 | $12.39 | 181,700 | — | — |
| 2011-03-03 | $12.68 | $12.68 | 394,100 | — | — |
| 2011-03-02 | $12.63 | $12.63 | 265,200 | — | — |
| 2011-03-01 | $12.75 | $12.75 | 170,200 | — | — |
| 2011-02-28 | $13.16 | $13.16 | 262,100 | — | — |
| 2011-02-25 | $13.23 | $13.23 | 271,500 | — | — |
| 2011-02-24 | $12.57 | $12.57 | 283,300 | — | — |
| 2011-02-23 | $12.80 | $12.80 | 397,200 | — | — |
| 2011-02-22 | $12.71 | $12.71 | 291,300 | — | — |
| 2011-02-18 | $13.22 | $13.22 | 124,600 | — | — |
| 2011-02-17 | $13.13 | $13.13 | 101,100 | — | — |
| 2011-02-16 | $13.18 | $13.18 | 274,800 | — | — |
| 2011-02-15 | $13.10 | $13.10 | 157,600 | — | — |
| 2011-02-14 | $13.59 | $13.59 | 60,700 | — | — |
| 2011-02-11 | $13.54 | $13.54 | 102,300 | — | — |
| 2011-02-10 | $13.46 | $13.46 | 98,400 | — | — |
| 2011-02-09 | $13.45 | $13.45 | 108,300 | — | — |
| 2011-02-08 | $13.43 | $13.43 | 118,100 | — | — |
| 2011-02-07 | $13.56 | $13.56 | 84,500 | — | — |
| 2011-02-04 | $13.16 | $13.16 | 116,600 | — | — |
| 2011-02-03 | $13.39 | $13.39 | 174,000 | — | — |
| 2011-02-02 | $13.90 | $13.90 | 245,500 | — | — |
| 2011-02-01 | $13.58 | $13.58 | 160,000 | — | — |
| 2011-01-31 | $13.58 | $13.58 | 466,500 | — | — |
| 2011-01-28 | $13.12 | $13.12 | 168,300 | — | — |
| 2011-01-27 | $13.91 | $13.91 | 106,500 | — | — |
| 2011-01-26 | $13.76 | $13.76 | 313,300 | — | — |
| 2011-01-25 | $13.58 | $13.58 | 140,100 | — | — |
| 2011-01-24 | $13.55 | $13.55 | 262,600 | — | — |
| 2011-01-21 | $13.00 | $13.00 | 154,100 | — | — |
| 2011-01-20 | $12.96 | $12.96 | 219,800 | — | — |
| 2011-01-19 | $13.48 | $13.48 | 118,600 | — | — |
| 2011-01-18 | $14.02 | $14.02 | 129,200 | — | — |
| 2011-01-14 | $13.64 | $13.64 | 177,400 | — | — |
| 2011-01-13 | $13.96 | $13.96 | 124,300 | — | — |
| 2011-01-12 | $14.35 | $14.35 | 182,900 | — | — |
| 2011-01-11 | $13.96 | $13.96 | 263,400 | — | — |
| 2011-01-10 | $14.04 | $14.04 | 574,900 | — | — |
| 2011-01-07 | $13.62 | $13.62 | 461,700 | — | — |
| 2011-01-06 | $13.24 | $13.24 | 2,078,900 | — | — |
| 2011-01-05 | $14.43 | $14.43 | 194,800 | — | — |
| 2011-01-04 | $14.56 | $14.56 | 103,300 | — | — |
| 2011-01-03 | $14.74 | $14.74 | 238,200 | — | — |