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
- 1999-09-30 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 | $14.63 | $14.63 | 259,000 | — | — |
| 2011-12-29 | $14.49 | $14.49 | 197,200 | — | — |
| 2011-12-28 | $14.46 | $14.46 | 237,600 | — | — |
| 2011-12-27 | $14.75 | $14.75 | 139,000 | — | — |
| 2011-12-23 | $14.89 | $14.89 | 184,800 | — | — |
| 2011-12-22 | $15.17 | $15.17 | 201,200 | — | — |
| 2011-12-21 | $14.96 | $14.96 | 185,200 | — | — |
| 2011-12-20 | $15.58 | $15.58 | 323,400 | — | — |
| 2011-12-19 | $14.98 | $14.98 | 548,200 | — | — |
| 2011-12-16 | $14.86 | $14.86 | 414,000 | — | — |
| 2011-12-15 | $14.81 | $14.81 | 440,000 | — | — |
| 2011-12-14 | $14.40 | $14.40 | 363,200 | — | — |
| 2011-12-13 | $14.61 | $14.61 | 254,600 | — | — |
| 2011-12-12 | $14.55 | $14.55 | 270,800 | — | — |
| 2011-12-09 | $14.33 | $14.33 | 305,000 | — | — |
| 2011-12-08 | $13.80 | $13.80 | 236,000 | — | — |
| 2011-12-07 | $13.76 | $13.76 | 148,400 | — | — |
| 2011-12-06 | $13.78 | $13.78 | 142,800 | — | — |
| 2011-12-05 | $13.77 | $13.77 | 288,400 | — | — |
| 2011-12-02 | $13.35 | $13.35 | 210,000 | — | — |
| 2011-12-01 | $13.52 | $13.52 | 128,000 | — | — |
| 2011-11-30 | $13.58 | $13.58 | 299,000 | — | — |
| 2011-11-29 | $13.05 | $13.05 | 129,200 | — | — |
| 2011-11-28 | $13.14 | $13.14 | 171,600 | — | — |
| 2011-11-25 | $12.75 | $12.75 | 47,000 | — | — |
| 2011-11-23 | $12.79 | $12.79 | 102,200 | — | — |
| 2011-11-22 | $13.00 | $13.00 | 189,000 | — | — |
| 2011-11-21 | $13.06 | $13.06 | 240,600 | — | — |
| 2011-11-18 | $13.57 | $13.57 | 146,600 | — | — |
| 2011-11-17 | $13.68 | $13.68 | 323,600 | — | — |
| 2011-11-16 | $13.81 | $13.81 | 163,400 | — | — |
| 2011-11-15 | $13.67 | $13.67 | 145,200 | — | — |
| 2011-11-14 | $13.44 | $13.44 | 85,000 | — | — |
| 2011-11-11 | $13.41 | $13.41 | 55,400 | — | — |
| 2011-11-10 | $13.05 | $13.05 | 109,400 | — | — |
| 2011-11-09 | $13.10 | $13.10 | 92,200 | — | — |
| 2011-11-08 | $13.40 | $13.40 | 173,400 | — | — |
| 2011-11-07 | $13.52 | $13.52 | 176,400 | — | — |
| 2011-11-04 | $13.64 | $13.64 | 132,200 | — | — |
| 2011-11-03 | $13.56 | $13.56 | 235,200 | — | — |
| 2011-11-02 | $12.92 | $12.92 | 418,800 | — | — |
| 2011-11-01 | $12.88 | $12.88 | 407,200 | — | — |
| 2011-10-31 | $13.22 | $13.22 | 211,000 | — | — |
| 2011-10-28 | $13.63 | $13.63 | 445,600 | — | — |
| 2011-10-27 | $13.69 | $13.69 | 560,400 | — | — |
| 2011-10-26 | $13.42 | $13.42 | 1,046,600 | — | — |
| 2011-10-25 | $12.23 | $12.23 | 535,600 | — | — |
| 2011-10-24 | $12.18 | $12.18 | 244,000 | — | — |
| 2011-10-21 | $11.70 | $11.70 | 167,600 | — | — |
| 2011-10-20 | $11.68 | $11.68 | 257,400 | — | — |
| 2011-10-19 | $11.73 | $11.73 | 212,400 | — | — |
| 2011-10-18 | $11.84 | $11.84 | 282,400 | — | — |
| 2011-10-17 | $11.69 | $11.69 | 251,600 | — | — |
| 2011-10-14 | $12.10 | $12.10 | 167,400 | — | — |
| 2011-10-13 | $11.78 | $11.78 | 118,200 | — | — |
| 2011-10-12 | $11.74 | $11.74 | 225,800 | — | — |
| 2011-10-11 | $11.50 | $11.50 | 204,600 | — | — |
| 2011-10-10 | $11.36 | $11.36 | 337,600 | — | — |
| 2011-10-07 | $10.99 | $10.99 | 250,600 | — | — |
| 2011-10-06 | $11.09 | $11.09 | 297,000 | — | — |
| 2011-10-05 | $10.75 | $10.75 | 256,400 | — | — |
| 2011-10-04 | $10.35 | $10.35 | 707,800 | — | — |
| 2011-10-03 | $9.91 | $9.91 | 1,251,200 | — | — |
| 2011-09-30 | $10.80 | $10.80 | 597,000 | — | — |
| 2011-09-29 | $11.27 | $11.27 | 311,200 | — | — |
| 2011-09-28 | $11.57 | $11.57 | 86,800 | — | — |
| 2011-09-27 | $11.86 | $11.86 | 86,000 | — | — |
| 2011-09-26 | $11.80 | $11.80 | 330,000 | — | — |
| 2011-09-23 | $11.44 | $11.44 | 250,400 | — | — |
| 2011-09-22 | $11.76 | $11.76 | 372,800 | — | — |
| 2011-09-21 | $11.97 | $11.97 | 152,000 | — | — |
| 2011-09-20 | $12.14 | $12.14 | 256,000 | — | — |
| 2011-09-19 | $12.24 | $12.24 | 358,000 | — | — |
| 2011-09-16 | $12.62 | $12.62 | 378,600 | — | — |
| 2011-09-15 | $12.74 | $12.74 | 231,200 | — | — |
| 2011-09-14 | $12.96 | $12.96 | 349,800 | — | — |
| 2011-09-13 | $12.47 | $12.47 | 267,600 | — | — |
| 2011-09-12 | $12.17 | $12.17 | 332,800 | — | — |
| 2011-09-09 | $12.21 | $12.21 | 228,400 | — | — |
| 2011-09-08 | $12.56 | $12.56 | 116,600 | — | — |
| 2011-09-07 | $12.93 | $12.93 | 253,400 | — | — |
| 2011-09-06 | $12.34 | $12.34 | 323,400 | — | — |
| 2011-09-02 | $12.70 | $12.70 | 204,800 | — | — |
| 2011-09-01 | $13.09 | $13.09 | 224,000 | — | — |
| 2011-08-31 | $13.28 | $13.28 | 177,800 | — | — |
| 2011-08-30 | $13.21 | $13.21 | 307,400 | — | — |
| 2011-08-29 | $13.35 | $13.35 | 324,000 | — | — |
| 2011-08-26 | $12.56 | $12.56 | 236,000 | — | — |
| 2011-08-25 | $12.11 | $12.11 | 265,600 | — | — |
| 2011-08-24 | $12.47 | $12.47 | 122,000 | — | — |
| 2011-08-23 | $12.58 | $12.58 | 337,200 | — | — |
| 2011-08-22 | $12.03 | $12.03 | 628,600 | — | — |
| 2011-08-19 | $12.41 | $12.41 | 540,200 | — | — |
| 2011-08-18 | $12.81 | $12.81 | 553,400 | — | — |
| 2011-08-17 | $14.26 | $14.26 | 502,000 | — | — |
| 2011-08-16 | $14.72 | $14.72 | 344,800 | — | — |
| 2011-08-15 | $14.80 | $14.80 | 355,000 | — | — |
| 2011-08-12 | $14.37 | $14.37 | 168,800 | — | — |
| 2011-08-11 | $14.57 | $14.57 | 512,200 | — | — |
| 2011-08-10 | $14.26 | $14.26 | 414,000 | — | — |
| 2011-08-09 | $14.42 | $14.42 | 802,400 | — | — |
| 2011-08-08 | $13.37 | $13.37 | 1,421,200 | — | — |
| 2011-08-05 | $14.79 | $14.78 | 577,800 | — | — |
| 2011-08-04 | $15.22 | $15.22 | 465,800 | — | — |
| 2011-08-03 | $15.90 | $15.90 | 283,600 | — | — |
| 2011-08-02 | $15.87 | $15.87 | 177,000 | — | — |
| 2011-08-01 | $16.31 | $16.31 | 176,800 | — | — |
| 2011-07-29 | $16.58 | $16.58 | 179,000 | — | — |
| 2011-07-28 | $16.68 | $16.68 | 283,800 | — | — |
| 2011-07-27 | $16.88 | $16.88 | 377,800 | — | — |
| 2011-07-26 | $17.25 | $17.25 | 690,000 | — | — |
| 2011-07-25 | $16.29 | $16.29 | 528,200 | — | — |
| 2011-07-22 | $16.40 | $16.40 | 324,600 | — | — |
| 2011-07-21 | $16.20 | $16.20 | 621,000 | — | — |
| 2011-07-20 | $16.39 | $16.39 | 393,800 | — | — |
| 2011-07-19 | $17.05 | $17.05 | 147,600 | — | — |
| 2011-07-18 | $16.61 | $16.61 | 220,200 | — | — |
| 2011-07-15 | $16.78 | $16.78 | 172,800 | — | — |
| 2011-07-14 | $17.00 | $17.00 | 247,400 | — | — |
| 2011-07-13 | $17.63 | $17.63 | 289,400 | — | — |
| 2011-07-12 | $17.45 | $17.45 | 206,200 | — | — |
| 2011-07-11 | $17.60 | $17.60 | 203,000 | — | — |
| 2011-07-08 | $18.06 | $18.06 | 947,400 | — | — |
| 2011-07-07 | $17.46 | $17.46 | 418,800 | — | — |
| 2011-07-06 | $17.15 | $17.15 | 504,600 | — | — |
| 2011-07-05 | $17.24 | $17.24 | 309,200 | — | — |
| 2011-07-01 | $17.33 | $17.33 | 194,000 | — | — |
| 2011-06-30 | $17.42 | $17.42 | 290,000 | — | — |
| 2011-06-29 | $17.08 | $17.08 | 291,600 | — | — |
| 2011-06-28 | $16.90 | $16.90 | 233,200 | — | — |
| 2011-06-27 | $16.57 | $16.57 | 144,600 | — | — |
| 2011-06-24 | $16.24 | $16.24 | 319,800 | — | — |
| 2011-06-23 | $16.74 | $16.74 | 459,000 | — | — |
| 2011-06-22 | $16.32 | $16.32 | 266,800 | — | — |
| 2011-06-21 | $16.35 | $16.35 | 305,800 | — | — |
| 2011-06-20 | $15.77 | $15.77 | 340,200 | — | — |
| 2011-06-17 | $15.71 | $15.71 | 644,800 | — | — |
| 2011-06-16 | $15.70 | $15.70 | 400,000 | — | — |
| 2011-06-15 | $16.00 | $16.00 | 566,800 | — | — |
| 2011-06-14 | $16.69 | $16.69 | 328,200 | — | — |
| 2011-06-13 | $15.85 | $15.85 | 224,200 | — | — |
| 2011-06-10 | $16.26 | $16.26 | 233,400 | — | — |
| 2011-06-09 | $16.28 | $16.28 | 304,400 | — | — |
| 2011-06-08 | $16.33 | $16.33 | 684,000 | — | — |
| 2011-06-07 | $17.25 | $17.25 | 253,000 | — | — |
| 2011-06-06 | $17.22 | $17.22 | 467,200 | — | — |
| 2011-06-03 | $17.76 | $17.76 | 274,000 | — | — |
| 2011-06-02 | $17.91 | $17.91 | 487,000 | — | — |
| 2011-06-01 | $18.21 | $18.21 | 406,000 | — | — |
| 2011-05-31 | $18.41 | $18.41 | 970,600 | — | — |
| 2011-05-27 | $17.65 | $17.65 | 353,200 | — | — |
| 2011-05-26 | $17.42 | $17.42 | 442,600 | — | — |
| 2011-05-25 | $17.40 | $17.40 | 398,800 | — | — |
| 2011-05-24 | $17.83 | $17.83 | 365,000 | — | — |
| 2011-05-23 | $17.69 | $17.69 | 450,400 | — | — |
| 2011-05-20 | $17.73 | $17.73 | 176,200 | — | — |
| 2011-05-19 | $17.60 | $17.60 | 285,400 | — | — |
| 2011-05-18 | $17.55 | $17.55 | 202,400 | — | — |
| 2011-05-17 | $17.32 | $17.32 | 186,800 | — | — |
| 2011-05-16 | $17.47 | $17.47 | 159,600 | — | — |
| 2011-05-13 | $17.75 | $17.75 | 406,000 | — | — |
| 2011-05-12 | $17.81 | $17.81 | 310,200 | — | — |
| 2011-05-11 | $17.32 | $17.32 | 180,400 | — | — |
| 2011-05-10 | $17.58 | $17.58 | 201,800 | — | — |
| 2011-05-09 | $17.32 | $17.32 | 168,000 | — | — |
| 2011-05-06 | $17.29 | $17.29 | 158,000 | — | — |
| 2011-05-05 | $17.51 | $17.51 | 336,400 | — | — |
| 2011-05-04 | $17.36 | $17.36 | 168,600 | — | — |
| 2011-05-03 | $17.33 | $17.33 | 336,000 | — | — |
| 2011-05-02 | $17.25 | $17.25 | 464,000 | — | — |
| 2011-04-29 | $17.62 | $17.62 | 338,000 | — | — |
| 2011-04-28 | $17.71 | $17.71 | 1,244,800 | — | — |
| 2011-04-27 | $17.33 | $17.33 | 440,000 | — | — |
| 2011-04-26 | $17.33 | $17.33 | 327,600 | — | — |
| 2011-04-25 | $17.65 | $17.65 | 372,600 | — | — |
| 2011-04-21 | $17.56 | $17.56 | 390,600 | — | — |
| 2011-04-20 | $17.15 | $17.15 | 299,600 | — | — |
| 2011-04-19 | $16.50 | $16.50 | 274,800 | — | — |
| 2011-04-18 | $16.45 | $16.45 | 419,600 | — | — |
| 2011-04-15 | $16.41 | $16.41 | 295,800 | — | — |
| 2011-04-14 | $16.53 | $16.53 | 461,600 | — | — |
| 2011-04-13 | $16.78 | $16.78 | 648,200 | — | — |
| 2011-04-12 | $16.62 | $16.62 | 672,800 | — | — |
| 2011-04-11 | $17.13 | $17.13 | 199,600 | — | — |
| 2011-04-08 | $17.42 | $17.42 | 528,800 | — | — |
| 2011-04-07 | $17.12 | $17.12 | 401,000 | — | — |
| 2011-04-06 | $17.20 | $17.20 | 635,400 | — | — |
| 2011-04-05 | $17.95 | $17.95 | 632,800 | — | — |
| 2011-04-04 | $17.40 | $17.40 | 927,600 | — | — |
| 2011-04-01 | $17.21 | $17.21 | 841,400 | — | — |
| 2011-03-31 | $17.72 | $17.72 | 1,131,800 | — | — |
| 2011-03-30 | $17.70 | $17.70 | 428,000 | — | — |
| 2011-03-29 | $17.87 | $17.87 | 418,000 | — | — |
| 2011-03-28 | $17.42 | $17.42 | 438,000 | — | — |
| 2011-03-25 | $17.53 | $17.53 | 433,800 | — | — |
| 2011-03-24 | $17.67 | $17.67 | 338,000 | — | — |
| 2011-03-23 | $17.86 | $17.86 | 314,400 | — | — |
| 2011-03-22 | $17.82 | $17.82 | 278,000 | — | — |
| 2011-03-21 | $18.31 | $18.31 | 483,400 | — | — |
| 2011-03-18 | $17.73 | $17.73 | 683,800 | — | — |
| 2011-03-17 | $18.12 | $18.12 | 400,000 | — | — |
| 2011-03-16 | $17.97 | $17.97 | 634,400 | — | — |
| 2011-03-15 | $18.76 | $18.76 | 1,547,600 | — | — |
| 2011-03-14 | $19.17 | $19.17 | 625,400 | — | — |
| 2011-03-11 | $19.15 | $19.15 | 764,000 | — | — |
| 2011-03-10 | $18.74 | $18.74 | 1,155,000 | — | — |
| 2011-03-09 | $18.61 | $18.61 | 3,263,200 | — | — |
| 2011-03-08 | $17.80 | $17.80 | 654,000 | — | — |
| 2011-03-07 | $17.98 | $17.98 | 867,800 | — | — |
| 2011-03-04 | $18.71 | $18.71 | 259,600 | — | — |
| 2011-03-03 | $18.85 | $18.85 | 290,400 | — | — |
| 2011-03-02 | $18.59 | $18.59 | 326,200 | — | — |
| 2011-03-01 | $18.85 | $18.85 | 611,200 | — | — |
| 2011-02-28 | $18.83 | $18.83 | 347,200 | — | — |
| 2011-02-25 | $19.00 | $19.00 | 623,000 | — | — |
| 2011-02-24 | $19.23 | $19.23 | 909,600 | — | — |
| 2011-02-23 | $18.47 | $18.47 | 1,203,400 | — | — |
| 2011-02-22 | $18.78 | $18.78 | 1,390,800 | — | — |
| 2011-02-18 | $20.07 | $20.07 | 1,368,200 | — | — |
| 2011-02-17 | $20.45 | $20.45 | 1,207,600 | — | — |
| 2011-02-16 | $21.37 | $21.37 | 1,529,400 | — | — |
| 2011-02-15 | $20.67 | $20.67 | 1,294,200 | — | — |
| 2011-02-14 | $20.45 | $20.45 | 1,279,600 | — | — |
| 2011-02-11 | $20.93 | $20.93 | 3,690,000 | — | — |
| 2011-02-10 | $19.15 | $19.15 | 692,200 | — | — |
| 2011-02-09 | $18.98 | $18.98 | 418,200 | — | — |
| 2011-02-08 | $19.03 | $19.03 | 274,000 | — | — |
| 2011-02-07 | $19.01 | $19.01 | 397,600 | — | — |
| 2011-02-04 | $18.97 | $18.97 | 353,800 | — | — |
| 2011-02-03 | $18.98 | $18.98 | 862,200 | — | — |
| 2011-02-02 | $18.57 | $18.57 | 854,000 | — | — |
| 2011-02-01 | $19.06 | $19.06 | 1,354,800 | — | — |
| 2011-01-31 | $18.67 | $18.67 | 963,600 | — | — |
| 2011-01-28 | $18.55 | $18.55 | 894,600 | — | — |
| 2011-01-27 | $18.43 | $18.43 | 666,600 | — | — |
| 2011-01-26 | $17.88 | $17.88 | 733,600 | — | — |
| 2011-01-25 | $17.14 | $17.14 | 720,000 | — | — |
| 2011-01-24 | $17.64 | $17.64 | 1,084,000 | — | — |
| 2011-01-21 | $17.67 | $17.67 | 822,400 | — | — |
| 2011-01-20 | $18.09 | $18.09 | 1,561,000 | — | — |
| 2011-01-19 | $19.22 | $19.22 | 1,077,200 | — | — |
| 2011-01-18 | $20.08 | $20.08 | 582,200 | — | — |
| 2011-01-14 | $19.82 | $19.82 | 612,800 | — | — |
| 2011-01-13 | $19.86 | $19.86 | 531,600 | — | — |
| 2011-01-12 | $20.02 | $20.02 | 682,600 | — | — |
| 2011-01-11 | $19.96 | $19.96 | 814,600 | — | — |
| 2011-01-10 | $19.46 | $19.46 | 455,200 | — | — |
| 2011-01-07 | $18.95 | $18.95 | 641,400 | — | — |
| 2011-01-06 | $18.95 | $18.95 | 408,200 | — | — |
| 2011-01-05 | $18.91 | $18.91 | 609,600 | — | — |
| 2011-01-04 | $18.45 | $18.45 | 876,200 | — | — |
| 2011-01-03 | $18.67 | $18.67 | 831,800 | — | — |