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
- 2011-05-11 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 | $16.83 | $17.26 | 371,200 | — | — |
| 2011-12-29 | $16.94 | $17.37 | 276,400 | — | — |
| 2011-12-28 | $16.68 | $17.10 | 336,100 | — | — |
| 2011-12-27 | $16.98 | $17.26 | 430,000 | — | — |
| 2011-12-23 | $16.53 | $16.80 | 378,200 | — | — |
| 2011-12-22 | $16.77 | $17.04 | 493,200 | — | — |
| 2011-12-21 | $16.69 | $16.96 | 759,800 | — | — |
| 2011-12-20 | $17.00 | $17.28 | 816,700 | — | — |
| 2011-12-19 | $16.98 | $17.26 | 816,500 | — | — |
| 2011-12-16 | $17.21 | $17.49 | 3,147,900 | — | — |
| 2011-12-15 | $16.49 | $16.76 | 610,700 | — | — |
| 2011-12-14 | $16.24 | $16.50 | 674,900 | — | — |
| 2011-12-13 | $15.63 | $15.88 | 235,100 | — | — |
| 2011-12-12 | $15.83 | $16.09 | 291,200 | — | — |
| 2011-12-09 | $15.85 | $16.11 | 292,700 | — | — |
| 2011-12-08 | $15.31 | $15.56 | 382,200 | — | — |
| 2011-12-07 | $16.09 | $16.35 | 338,000 | — | — |
| 2011-12-06 | $16.35 | $16.62 | 444,300 | — | — |
| 2011-12-05 | $16.27 | $16.53 | 502,900 | — | — |
| 2011-12-02 | $15.71 | $15.96 | 434,000 | — | — |
| 2011-12-01 | $16.07 | $16.33 | 833,600 | — | — |
| 2011-11-30 | $16.00 | $16.26 | 12,388,700 | — | — |
| 2011-11-29 | $16.22 | $16.48 | 1,271,400 | — | — |
| 2011-11-28 | $16.15 | $16.41 | 619,700 | — | — |
| 2011-11-25 | $15.72 | $15.97 | 194,800 | — | — |
| 2011-11-23 | $15.34 | $15.59 | 667,300 | — | — |
| 2011-11-22 | $15.99 | $16.25 | 1,040,700 | — | — |
| 2011-11-21 | $15.87 | $16.13 | 1,051,300 | — | — |
| 2011-11-18 | $16.40 | $16.67 | 2,460,300 | — | — |
| 2011-11-17 | $16.24 | $16.50 | 1,431,000 | — | — |
| 2011-11-16 | $16.39 | $16.66 | 2,498,500 | — | — |
| 2011-11-15 | $15.51 | $15.76 | 214,700 | — | — |
| 2011-11-14 | $15.39 | $15.64 | 224,200 | — | — |
| 2011-11-11 | $15.64 | $15.89 | 392,000 | — | — |
| 2011-11-10 | $15.18 | $15.43 | 350,300 | — | — |
| 2011-11-09 | $14.67 | $14.91 | 283,800 | — | — |
| 2011-11-08 | $15.22 | $15.47 | 341,900 | — | — |
| 2011-11-07 | $15.00 | $15.24 | 107,600 | — | — |
| 2011-11-04 | $14.90 | $15.14 | 105,600 | — | — |
| 2011-11-03 | $14.87 | $15.11 | 138,400 | — | — |
| 2011-11-02 | $14.97 | $15.21 | 201,500 | — | — |
| 2011-11-01 | $14.09 | $14.32 | 213,200 | — | — |
| 2011-10-31 | $14.82 | $15.06 | 99,900 | — | — |
| 2011-10-28 | $15.14 | $15.39 | 179,600 | — | — |
| 2011-10-27 | $14.87 | $15.11 | 279,800 | — | — |
| 2011-10-26 | $13.98 | $14.21 | 79,300 | — | — |
| 2011-10-25 | $13.89 | $14.12 | 112,300 | — | — |
| 2011-10-24 | $14.11 | $14.34 | 152,300 | — | — |
| 2011-10-21 | $13.90 | $14.13 | 407,400 | — | — |
| 2011-10-20 | $13.60 | $13.82 | 71,600 | — | — |
| 2011-10-19 | $13.52 | $13.74 | 94,000 | — | — |
| 2011-10-18 | $13.48 | $13.70 | 211,400 | — | — |
| 2011-10-17 | $12.98 | $13.19 | 128,700 | — | — |
| 2011-10-14 | $13.66 | $13.88 | 120,700 | — | — |
| 2011-10-13 | $13.20 | $13.41 | 87,300 | — | — |
| 2011-10-12 | $13.26 | $13.47 | 402,900 | — | — |
| 2011-10-11 | $12.87 | $13.08 | 113,600 | — | — |
| 2011-10-10 | $12.82 | $13.03 | 114,400 | — | — |
| 2011-10-07 | $12.07 | $12.27 | 97,800 | — | — |
| 2011-10-06 | $13.07 | $13.28 | 119,900 | — | — |
| 2011-10-05 | $12.36 | $12.56 | 162,100 | — | — |
| 2011-10-04 | $13.35 | $13.57 | 254,700 | — | — |
| 2011-10-03 | $11.78 | $11.97 | 130,300 | — | — |
| 2011-09-30 | $12.77 | $12.98 | 122,400 | — | — |
| 2011-09-29 | $12.93 | $13.14 | 120,900 | — | — |
| 2011-09-28 | $12.57 | $12.77 | 82,200 | — | — |
| 2011-09-27 | $13.24 | $13.30 | 193,800 | — | — |
| 2011-09-26 | $13.02 | $13.08 | 312,700 | — | — |
| 2011-09-23 | $13.10 | $13.16 | 229,800 | — | — |
| 2011-09-22 | $13.11 | $13.17 | 295,200 | — | — |
| 2011-09-21 | $13.31 | $13.37 | 166,100 | — | — |
| 2011-09-20 | $13.48 | $13.54 | 167,700 | — | — |
| 2011-09-19 | $13.46 | $13.52 | 212,100 | — | — |
| 2011-09-16 | $13.62 | $13.68 | 1,052,100 | — | — |
| 2011-09-15 | $13.65 | $13.71 | 111,700 | — | — |
| 2011-09-14 | $13.77 | $13.83 | 106,800 | — | — |
| 2011-09-13 | $13.23 | $13.29 | 89,900 | — | — |
| 2011-09-12 | $13.30 | $13.36 | 146,800 | — | — |
| 2011-09-09 | $13.17 | $13.23 | 200,100 | — | — |
| 2011-09-08 | $13.26 | $13.32 | 107,900 | — | — |
| 2011-09-07 | $13.76 | $13.82 | 247,300 | — | — |
| 2011-09-06 | $13.13 | $13.19 | 144,000 | — | — |
| 2011-09-02 | $13.02 | $13.08 | 340,200 | — | — |
| 2011-09-01 | $13.28 | $13.34 | 418,100 | — | — |
| 2011-08-31 | $13.26 | $13.32 | 170,300 | — | — |
| 2011-08-30 | $12.90 | $12.96 | 109,700 | — | — |
| 2011-08-29 | $12.95 | $13.01 | 113,400 | — | — |
| 2011-08-26 | $12.14 | $12.20 | 196,700 | — | — |
| 2011-08-25 | $12.29 | $12.35 | 206,900 | — | — |
| 2011-08-24 | $12.46 | $12.52 | 189,200 | — | — |
| 2011-08-23 | $12.27 | $12.33 | 185,100 | — | — |
| 2011-08-22 | $12.04 | $12.10 | 114,900 | — | — |
| 2011-08-19 | $12.25 | $12.31 | 190,600 | — | — |
| 2011-08-18 | $12.50 | $12.56 | 369,300 | — | — |
| 2011-08-17 | $13.79 | $13.85 | 236,500 | — | — |
| 2011-08-16 | $13.72 | $13.78 | 293,500 | — | — |
| 2011-08-15 | $14.02 | $14.09 | 167,500 | — | — |
| 2011-08-12 | $13.89 | $13.96 | 456,000 | — | — |
| 2011-08-11 | $13.69 | $13.75 | 333,200 | — | — |
| 2011-08-10 | $12.70 | $12.76 | 333,300 | — | — |
| 2011-08-09 | $13.66 | $13.72 | 297,800 | — | — |
| 2011-08-08 | $13.14 | $13.20 | 302,700 | — | — |
| 2011-08-05 | $14.47 | $14.54 | 159,300 | — | — |
| 2011-08-04 | $14.93 | $15.00 | 270,300 | — | — |
| 2011-08-03 | $15.71 | $15.78 | 352,600 | — | — |
| 2011-08-02 | $16.61 | $16.69 | 183,500 | — | — |
| 2011-08-01 | $16.98 | $17.06 | 219,600 | — | — |
| 2011-07-29 | $17.22 | $17.30 | 100,500 | — | — |
| 2011-07-28 | $17.36 | $17.44 | 259,300 | — | — |
| 2011-07-27 | $17.24 | $17.32 | 195,400 | — | — |
| 2011-07-26 | $17.41 | $17.49 | 211,600 | — | — |
| 2011-07-25 | $17.45 | $17.53 | 131,000 | — | — |
| 2011-07-22 | $17.50 | $17.58 | 110,200 | — | — |
| 2011-07-21 | $17.50 | $17.58 | 127,500 | — | — |
| 2011-07-20 | $17.50 | $17.58 | 112,700 | — | — |
| 2011-07-19 | $17.50 | $17.58 | 159,400 | — | — |
| 2011-07-18 | $17.48 | $17.56 | 126,200 | — | — |
| 2011-07-15 | $17.61 | $17.69 | 131,800 | — | — |
| 2011-07-14 | $17.44 | $17.52 | 148,400 | — | — |
| 2011-07-13 | $17.51 | $17.59 | 110,300 | — | — |
| 2011-07-12 | $17.54 | $17.62 | 148,400 | — | — |
| 2011-07-11 | $17.50 | $17.58 | 125,200 | — | — |
| 2011-07-08 | $17.74 | $17.82 | 213,200 | — | — |
| 2011-07-07 | $17.74 | $17.82 | 166,700 | — | — |
| 2011-07-06 | $17.60 | $17.68 | 424,400 | — | — |
| 2011-07-05 | $17.79 | $17.87 | 201,700 | — | — |
| 2011-07-01 | $17.64 | $17.72 | 183,700 | — | — |
| 2011-06-30 | $17.37 | $17.45 | 183,000 | — | — |
| 2011-06-29 | $17.21 | $17.29 | 217,900 | — | — |
| 2011-06-28 | $17.35 | $17.43 | 355,200 | — | — |
| 2011-06-27 | $17.11 | $17.11 | 313,700 | — | — |
| 2011-06-24 | $17.07 | $17.07 | 3,062,600 | — | — |
| 2011-06-23 | $17.38 | $17.38 | 377,500 | — | — |
| 2011-06-22 | $17.79 | $17.79 | 341,000 | — | — |
| 2011-06-21 | $17.75 | $17.75 | 418,900 | — | — |
| 2011-06-20 | $17.85 | $17.85 | 437,900 | — | — |
| 2011-06-17 | $17.53 | $17.53 | 253,000 | — | — |
| 2011-06-16 | $17.39 | $17.39 | 411,200 | — | — |
| 2011-06-15 | $17.14 | $17.14 | 394,700 | — | — |
| 2011-06-14 | $17.89 | $17.89 | 367,300 | — | — |
| 2011-06-13 | $18.09 | $18.09 | 300,700 | — | — |
| 2011-06-10 | $18.09 | $18.09 | 211,300 | — | — |
| 2011-06-09 | $18.36 | $18.36 | 207,400 | — | — |
| 2011-06-08 | $18.25 | $18.25 | 272,700 | — | — |
| 2011-06-07 | $18.06 | $18.06 | 104,600 | — | — |
| 2011-06-06 | $18.20 | $18.20 | 226,200 | — | — |
| 2011-06-03 | $18.32 | $18.32 | 221,500 | — | — |
| 2011-06-02 | $18.04 | $18.04 | 201,900 | — | — |
| 2011-06-01 | $17.89 | $17.89 | 273,100 | — | — |
| 2011-05-31 | $18.25 | $18.25 | 371,300 | — | — |
| 2011-05-27 | $18.14 | $18.14 | 239,800 | — | — |
| 2011-05-26 | $18.15 | $18.15 | 203,900 | — | — |
| 2011-05-25 | $18.02 | $18.02 | 400,900 | — | — |
| 2011-05-24 | $18.00 | $18.00 | 228,100 | — | — |
| 2011-05-23 | $18.01 | $18.01 | 336,300 | — | — |
| 2011-05-20 | $18.04 | $18.04 | 726,700 | — | — |
| 2011-05-19 | $18.08 | $18.08 | 420,500 | — | — |
| 2011-05-18 | $18.04 | $18.04 | 513,400 | — | — |
| 2011-05-17 | $18.00 | $18.00 | 929,900 | — | — |
| 2011-05-16 | $17.94 | $17.94 | 573,500 | — | — |
| 2011-05-13 | $17.98 | $17.98 | 847,100 | — | — |
| 2011-05-12 | $17.97 | $17.97 | 1,200,000 | — | — |
| 2011-05-11 | $17.68 | $17.68 | 7,496,400 | — | — |