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
- 1997-11-12 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 | $14.81 | $17.22 | 387,900 | — | — |
| 2011-12-29 | $14.79 | $17.19 | 285,500 | — | — |
| 2011-12-28 | $14.84 | $17.25 | 254,700 | — | — |
| 2011-12-27 | $14.95 | $17.38 | 222,800 | — | — |
| 2011-12-23 | $14.90 | $17.32 | 182,700 | — | — |
| 2011-12-22 | $14.89 | $17.31 | 535,800 | — | — |
| 2011-12-21 | $14.99 | $17.43 | 357,600 | — | — |
| 2011-12-20 | $14.88 | $17.30 | 370,600 | — | — |
| 2011-12-19 | $14.37 | $16.70 | 329,300 | — | — |
| 2011-12-16 | $14.92 | $17.34 | 811,200 | — | — |
| 2011-12-15 | $14.95 | $17.38 | 557,900 | — | — |
| 2011-12-14 | $14.64 | $17.02 | 545,900 | — | — |
| 2011-12-13 | $14.76 | $17.16 | 691,100 | — | — |
| 2011-12-12 | $15.63 | $18.14 | 359,000 | — | — |
| 2011-12-09 | $15.55 | $18.05 | 822,500 | — | — |
| 2011-12-08 | $15.09 | $17.51 | 510,600 | — | — |
| 2011-12-07 | $15.45 | $17.93 | 444,400 | — | — |
| 2011-12-06 | $15.37 | $17.84 | 481,600 | — | — |
| 2011-12-05 | $15.47 | $17.95 | 612,700 | — | — |
| 2011-12-02 | $15.20 | $17.64 | 587,900 | — | — |
| 2011-12-01 | $14.89 | $17.28 | 489,400 | — | — |
| 2011-11-30 | $14.77 | $17.14 | 790,400 | — | — |
| 2011-11-29 | $14.30 | $16.60 | 703,100 | — | — |
| 2011-11-28 | $13.95 | $16.19 | 681,400 | — | — |
| 2011-11-25 | $13.18 | $15.30 | 174,800 | — | — |
| 2011-11-23 | $13.66 | $15.85 | 617,100 | — | — |
| 2011-11-22 | $14.33 | $16.63 | 230,700 | — | — |
| 2011-11-21 | $14.39 | $16.70 | 532,300 | — | — |
| 2011-11-18 | $14.35 | $16.65 | 573,400 | — | — |
| 2011-11-17 | $14.34 | $16.64 | 721,800 | — | — |
| 2011-11-16 | $14.50 | $16.83 | 502,600 | — | — |
| 2011-11-15 | $15.06 | $17.48 | 715,400 | — | — |
| 2011-11-14 | $14.61 | $16.96 | 346,000 | — | — |
| 2011-11-11 | $14.66 | $17.01 | 575,700 | — | — |
| 2011-11-10 | $14.27 | $16.56 | 715,400 | — | — |
| 2011-11-09 | $14.02 | $16.27 | 430,000 | — | — |
| 2011-11-08 | $14.70 | $17.06 | 447,800 | — | — |
| 2011-11-07 | $14.90 | $17.29 | 449,900 | — | — |
| 2011-11-04 | $15.08 | $17.50 | 614,400 | — | — |
| 2011-11-03 | $15.18 | $17.62 | 894,500 | — | — |
| 2011-11-02 | $15.80 | $18.34 | 1,630,300 | — | — |
| 2011-11-01 | $14.85 | $17.23 | 824,400 | — | — |
| 2011-10-31 | $14.67 | $17.03 | 916,800 | — | — |
| 2011-10-28 | $15.06 | $17.48 | 746,300 | — | — |
| 2011-10-27 | $15.41 | $17.88 | 1,053,100 | — | — |
| 2011-10-26 | $14.97 | $17.37 | 868,000 | — | — |
| 2011-10-25 | $14.67 | $17.03 | 1,573,400 | — | — |
| 2011-10-24 | $14.58 | $16.92 | 855,500 | — | — |
| 2011-10-21 | $13.76 | $15.97 | 597,700 | — | — |
| 2011-10-20 | $13.48 | $15.64 | 512,700 | — | — |
| 2011-10-19 | $12.97 | $15.05 | 474,300 | — | — |
| 2011-10-18 | $13.41 | $15.56 | 484,000 | — | — |
| 2011-10-17 | $13.00 | $15.09 | 452,000 | — | — |
| 2011-10-14 | $13.28 | $15.41 | 458,300 | — | — |
| 2011-10-13 | $13.38 | $15.53 | 684,200 | — | — |
| 2011-10-12 | $13.55 | $15.73 | 722,800 | — | — |
| 2011-10-11 | $13.23 | $15.35 | 676,100 | — | — |
| 2011-10-10 | $12.94 | $15.02 | 632,600 | — | — |
| 2011-10-07 | $12.37 | $14.36 | 984,100 | — | — |
| 2011-10-06 | $12.50 | $14.51 | 917,600 | — | — |
| 2011-10-05 | $12.09 | $14.03 | 990,300 | — | — |
| 2011-10-04 | $11.91 | $13.82 | 1,100,000 | — | — |
| 2011-10-03 | $10.47 | $12.15 | 1,039,300 | — | — |
| 2011-09-30 | $10.79 | $12.52 | 565,900 | — | — |
| 2011-09-29 | $11.41 | $13.24 | 717,300 | — | — |
| 2011-09-28 | $11.17 | $12.96 | 500,900 | — | — |
| 2011-09-27 | $11.86 | $13.76 | 698,600 | — | — |
| 2011-09-26 | $11.56 | $13.42 | 357,900 | — | — |
| 2011-09-23 | $11.20 | $13.00 | 483,100 | — | — |
| 2011-09-22 | $11.14 | $12.93 | 1,071,600 | — | — |
| 2011-09-21 | $11.22 | $13.02 | 749,800 | — | — |
| 2011-09-20 | $11.91 | $13.82 | 468,700 | — | — |
| 2011-09-19 | $12.33 | $14.31 | 812,500 | — | — |
| 2011-09-16 | $12.65 | $14.68 | 995,000 | — | — |
| 2011-09-15 | $12.32 | $14.30 | 943,200 | — | — |
| 2011-09-14 | $12.64 | $14.67 | 1,205,800 | — | — |
| 2011-09-13 | $12.30 | $14.28 | 521,000 | — | — |
| 2011-09-12 | $12.16 | $14.08 | 631,200 | — | — |
| 2011-09-09 | $12.22 | $14.15 | 604,100 | — | — |
| 2011-09-08 | $12.80 | $14.82 | 434,400 | — | — |
| 2011-09-07 | $13.38 | $15.50 | 701,200 | — | — |
| 2011-09-06 | $12.54 | $14.52 | 597,100 | — | — |
| 2011-09-02 | $12.59 | $14.58 | 569,700 | — | — |
| 2011-09-01 | $13.25 | $15.35 | 568,700 | — | — |
| 2011-08-31 | $13.88 | $16.08 | 577,700 | — | — |
| 2011-08-30 | $13.66 | $15.82 | 547,300 | — | — |
| 2011-08-29 | $13.51 | $15.65 | 493,800 | — | — |
| 2011-08-26 | $12.79 | $14.81 | 599,100 | — | — |
| 2011-08-25 | $12.46 | $14.43 | 580,100 | — | — |
| 2011-08-24 | $12.85 | $14.88 | 686,200 | — | — |
| 2011-08-23 | $12.60 | $14.59 | 732,800 | — | — |
| 2011-08-22 | $11.77 | $13.63 | 683,700 | — | — |
| 2011-08-19 | $11.88 | $13.76 | 663,100 | — | — |
| 2011-08-18 | $12.24 | $14.18 | 960,000 | — | — |
| 2011-08-17 | $13.11 | $15.18 | 858,100 | — | — |
| 2011-08-16 | $13.41 | $15.53 | 1,317,400 | — | — |
| 2011-08-15 | $13.78 | $15.96 | 499,600 | — | — |
| 2011-08-12 | $13.70 | $15.87 | 825,100 | — | — |
| 2011-08-11 | $13.82 | $16.01 | 1,087,000 | — | — |
| 2011-08-10 | $12.82 | $14.85 | 1,523,900 | — | — |
| 2011-08-09 | $14.00 | $16.21 | 1,328,700 | — | — |
| 2011-08-08 | $13.30 | $15.40 | 1,451,500 | — | — |
| 2011-08-05 | $14.39 | $16.67 | 955,300 | — | — |
| 2011-08-04 | $14.31 | $16.57 | 822,500 | — | — |
| 2011-08-03 | $15.32 | $17.74 | 688,000 | — | — |
| 2011-08-02 | $15.02 | $17.40 | 946,200 | — | — |
| 2011-08-01 | $15.62 | $18.09 | 676,500 | — | — |
| 2011-07-29 | $15.67 | $18.15 | 435,100 | — | — |
| 2011-07-28 | $15.61 | $18.08 | 416,500 | — | — |
| 2011-07-27 | $15.32 | $17.74 | 543,500 | — | — |
| 2011-07-26 | $16.21 | $18.77 | 1,031,300 | — | — |
| 2011-07-25 | $15.78 | $18.28 | 1,003,500 | — | — |
| 2011-07-22 | $15.65 | $18.13 | 462,200 | — | — |
| 2011-07-21 | $15.56 | $18.02 | 795,700 | — | — |
| 2011-07-20 | $14.84 | $17.19 | 205,600 | — | — |
| 2011-07-19 | $14.98 | $17.35 | 1,031,200 | — | — |
| 2011-07-18 | $14.60 | $16.91 | 344,800 | — | — |
| 2011-07-15 | $14.77 | $17.11 | 425,700 | — | — |
| 2011-07-14 | $14.32 | $16.59 | 580,400 | — | — |
| 2011-07-13 | $14.73 | $17.06 | 481,000 | — | — |
| 2011-07-12 | $14.41 | $16.69 | 386,000 | — | — |
| 2011-07-11 | $14.62 | $16.93 | 318,900 | — | — |
| 2011-07-08 | $15.02 | $17.40 | 440,700 | — | — |
| 2011-07-07 | $15.20 | $17.60 | 776,000 | — | — |
| 2011-07-06 | $14.80 | $17.14 | 397,700 | — | — |
| 2011-07-05 | $14.94 | $17.30 | 878,900 | — | — |
| 2011-07-01 | $14.91 | $17.27 | 637,400 | — | — |
| 2011-06-30 | $14.65 | $16.97 | 424,300 | — | — |
| 2011-06-29 | $14.80 | $17.14 | 691,300 | — | — |
| 2011-06-28 | $14.66 | $16.98 | 764,000 | — | — |
| 2011-06-27 | $14.20 | $16.45 | 556,300 | — | — |
| 2011-06-24 | $13.94 | $16.15 | 711,900 | — | — |
| 2011-06-23 | $13.86 | $16.05 | 820,200 | — | — |
| 2011-06-22 | $13.31 | $15.42 | 764,600 | — | — |
| 2011-06-21 | $13.60 | $15.75 | 950,200 | — | — |
| 2011-06-20 | $12.82 | $14.85 | 747,300 | — | — |
| 2011-06-17 | $12.54 | $14.52 | 1,241,800 | — | — |
| 2011-06-16 | $12.22 | $14.15 | 671,700 | — | — |
| 2011-06-15 | $12.15 | $14.07 | 443,200 | — | — |
| 2011-06-14 | $12.48 | $14.45 | 550,400 | — | — |
| 2011-06-13 | $11.75 | $13.61 | 543,600 | — | — |
| 2011-06-10 | $11.93 | $13.79 | 486,200 | — | — |
| 2011-06-09 | $12.25 | $14.16 | 576,500 | — | — |
| 2011-06-08 | $12.00 | $13.87 | 567,700 | — | — |
| 2011-06-07 | $12.35 | $14.27 | 608,600 | — | — |
| 2011-06-06 | $12.23 | $14.14 | 524,900 | — | — |
| 2011-06-03 | $12.58 | $14.54 | 569,500 | — | — |
| 2011-06-02 | $13.01 | $15.04 | 633,800 | — | — |
| 2011-06-01 | $13.19 | $15.24 | 850,300 | — | — |
| 2011-05-31 | $13.07 | $15.11 | 721,400 | — | — |
| 2011-05-27 | $13.01 | $15.04 | 450,600 | — | — |
| 2011-05-26 | $13.06 | $15.09 | 592,700 | — | — |
| 2011-05-25 | $12.70 | $14.68 | 632,000 | — | — |
| 2011-05-24 | $12.56 | $14.52 | 583,300 | — | — |
| 2011-05-23 | $12.44 | $14.38 | 920,200 | — | — |
| 2011-05-20 | $12.71 | $14.69 | 1,587,300 | — | — |
| 2011-05-19 | $13.37 | $15.45 | 2,330,800 | — | — |
| 2011-05-18 | $13.44 | $15.53 | 954,600 | — | — |
| 2011-05-17 | $13.31 | $15.38 | 1,135,200 | — | — |
| 2011-05-16 | $13.43 | $15.52 | 1,059,800 | — | — |
| 2011-05-13 | $13.85 | $16.01 | 702,400 | — | — |
| 2011-05-12 | $13.82 | $15.97 | 606,000 | — | — |
| 2011-05-11 | $13.55 | $15.66 | 435,200 | — | — |
| 2011-05-10 | $14.20 | $16.41 | 330,200 | — | — |
| 2011-05-09 | $13.92 | $16.09 | 379,000 | — | — |
| 2011-05-06 | $13.58 | $15.70 | 625,900 | — | — |
| 2011-05-05 | $13.33 | $15.41 | 708,300 | — | — |
| 2011-05-04 | $13.75 | $15.89 | 573,900 | — | — |
| 2011-05-03 | $13.96 | $16.13 | 612,200 | — | — |
| 2011-05-02 | $14.00 | $16.18 | 641,100 | — | — |
| 2011-04-29 | $14.10 | $16.30 | 512,000 | — | — |
| 2011-04-28 | $14.35 | $16.59 | 677,800 | — | — |
| 2011-04-27 | $13.92 | $16.09 | 736,200 | — | — |
| 2011-04-26 | $13.21 | $15.27 | 761,100 | — | — |
| 2011-04-25 | $13.57 | $15.68 | 284,400 | — | — |
| 2011-04-21 | $13.49 | $15.59 | 654,900 | — | — |
| 2011-04-20 | $13.55 | $15.66 | 747,900 | — | — |
| 2011-04-19 | $13.02 | $15.05 | 298,600 | — | — |
| 2011-04-18 | $13.24 | $15.30 | 624,400 | — | — |
| 2011-04-15 | $13.02 | $15.05 | 341,100 | — | — |
| 2011-04-14 | $12.98 | $15.00 | 505,000 | — | — |
| 2011-04-13 | $13.18 | $15.23 | 579,700 | — | — |
| 2011-04-12 | $12.94 | $14.96 | 648,200 | — | — |
| 2011-04-11 | $13.23 | $15.29 | 937,300 | — | — |
| 2011-04-08 | $13.81 | $15.96 | 1,086,300 | — | — |
| 2011-04-07 | $14.37 | $16.61 | 867,600 | — | — |
| 2011-04-06 | $13.88 | $16.04 | 683,600 | — | — |
| 2011-04-05 | $14.37 | $16.61 | 696,900 | — | — |
| 2011-04-04 | $13.91 | $16.08 | 411,600 | — | — |
| 2011-04-01 | $14.20 | $16.41 | 495,500 | — | — |
| 2011-03-31 | $14.01 | $16.19 | 740,700 | — | — |
| 2011-03-30 | $14.23 | $16.45 | 523,400 | — | — |
| 2011-03-29 | $14.02 | $16.20 | 671,600 | — | — |
| 2011-03-28 | $13.65 | $15.78 | 1,068,800 | — | — |
| 2011-03-25 | $14.06 | $16.25 | 766,100 | — | — |
| 2011-03-24 | $13.60 | $15.72 | 821,100 | — | — |
| 2011-03-23 | $13.10 | $15.14 | 855,600 | — | — |
| 2011-03-22 | $13.13 | $15.18 | 851,600 | — | — |
| 2011-03-21 | $13.31 | $15.38 | 814,900 | — | — |
| 2011-03-18 | $13.07 | $15.11 | 4,600,700 | — | — |
| 2011-03-17 | $13.09 | $15.13 | 1,818,300 | — | — |
| 2011-03-16 | $12.70 | $14.68 | 2,205,200 | — | — |
| 2011-03-15 | $13.64 | $15.76 | 996,400 | — | — |
| 2011-03-14 | $13.71 | $15.85 | 995,300 | — | — |
| 2011-03-11 | $14.71 | $17.00 | 411,100 | — | — |
| 2011-03-10 | $14.71 | $16.97 | 644,700 | — | — |
| 2011-03-09 | $15.40 | $17.77 | 656,400 | — | — |
| 2011-03-08 | $15.18 | $17.51 | 1,605,900 | — | — |
| 2011-03-07 | $14.68 | $16.94 | 740,600 | — | — |
| 2011-03-04 | $14.87 | $17.16 | 410,800 | — | — |
| 2011-03-03 | $14.89 | $17.18 | 772,200 | — | — |
| 2011-03-02 | $14.53 | $16.76 | 723,000 | — | — |
| 2011-03-01 | $13.93 | $16.07 | 886,400 | — | — |
| 2011-02-28 | $14.38 | $16.59 | 424,800 | — | — |
| 2011-02-25 | $14.74 | $17.01 | 640,200 | — | — |
| 2011-02-24 | $14.53 | $16.76 | 1,492,800 | — | — |
| 2011-02-23 | $14.39 | $16.60 | 1,010,600 | — | — |
| 2011-02-22 | $14.86 | $17.15 | 947,800 | — | — |
| 2011-02-18 | $14.80 | $17.08 | 312,100 | — | — |
| 2011-02-17 | $14.70 | $16.96 | 398,700 | — | — |
| 2011-02-16 | $14.87 | $17.16 | 704,200 | — | — |
| 2011-02-15 | $14.00 | $16.15 | 366,100 | — | — |
| 2011-02-14 | $14.34 | $16.55 | 675,300 | — | — |
| 2011-02-11 | $14.38 | $16.59 | 183,900 | — | — |
| 2011-02-10 | $14.19 | $16.37 | 280,400 | — | — |
| 2011-02-09 | $14.23 | $16.42 | 267,100 | — | — |
| 2011-02-08 | $14.35 | $16.56 | 869,200 | — | — |
| 2011-02-07 | $14.05 | $16.21 | 843,600 | — | — |
| 2011-02-04 | $13.33 | $15.38 | 244,900 | — | — |
| 2011-02-03 | $13.33 | $15.38 | 459,400 | — | — |
| 2011-02-02 | $12.79 | $14.76 | 395,200 | — | — |
| 2011-02-01 | $12.87 | $14.85 | 461,200 | — | — |
| 2011-01-31 | $12.45 | $14.36 | 348,500 | — | — |
| 2011-01-28 | $12.39 | $14.30 | 346,500 | — | — |
| 2011-01-27 | $12.98 | $14.98 | 302,600 | — | — |
| 2011-01-26 | $12.77 | $14.73 | 289,000 | — | — |
| 2011-01-25 | $12.67 | $14.62 | 302,700 | — | — |
| 2011-01-24 | $12.53 | $14.46 | 250,800 | — | — |
| 2011-01-21 | $12.68 | $14.63 | 298,900 | — | — |
| 2011-01-20 | $12.46 | $14.38 | 300,000 | — | — |
| 2011-01-19 | $12.28 | $14.17 | 1,122,000 | — | — |
| 2011-01-18 | $12.98 | $14.98 | 774,800 | — | — |
| 2011-01-14 | $13.42 | $15.48 | 188,900 | — | — |
| 2011-01-13 | $13.41 | $15.47 | 159,800 | — | — |
| 2011-01-12 | $13.49 | $15.56 | 143,800 | — | — |
| 2011-01-11 | $13.65 | $15.75 | 254,500 | — | — |
| 2011-01-10 | $13.50 | $15.58 | 263,100 | — | — |
| 2011-01-07 | $13.53 | $15.61 | 442,000 | — | — |
| 2011-01-06 | $13.26 | $15.30 | 267,600 | — | — |
| 2011-01-05 | $13.78 | $15.90 | 303,300 | — | — |
| 2011-01-04 | $13.38 | $15.44 | 299,500 | — | — |
| 2011-01-03 | $13.68 | $15.78 | 494,200 | — | — |