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
- 1998-05-13 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 | $17.40 | $25.04 | 64,599 | — | — |
| 2011-12-29 | $17.68 | $25.44 | 71,693 | — | — |
| 2011-12-28 | $17.51 | $25.20 | 76,299 | — | — |
| 2011-12-27 | $17.74 | $25.53 | 28,005 | — | — |
| 2011-12-23 | $17.66 | $25.41 | 31,864 | — | — |
| 2011-12-22 | $17.76 | $25.55 | 56,384 | — | — |
| 2011-12-21 | $17.70 | $25.47 | 77,917 | — | — |
| 2011-12-20 | $17.64 | $25.39 | 111,274 | — | — |
| 2011-12-19 | $17.20 | $24.76 | 87,376 | — | — |
| 2011-12-16 | $17.27 | $24.86 | 151,353 | — | — |
| 2011-12-15 | $17.46 | $25.13 | 117,498 | — | — |
| 2011-12-14 | $17.43 | $25.09 | 120,609 | — | — |
| 2011-12-13 | $17.56 | $25.28 | 64,972 | — | — |
| 2011-12-12 | $17.85 | $25.69 | 57,504 | — | — |
| 2011-12-09 | $18.09 | $26.04 | 73,436 | — | — |
| 2011-12-08 | $17.46 | $25.13 | 62,234 | — | — |
| 2011-12-07 | $18.03 | $25.95 | 71,071 | — | — |
| 2011-12-06 | $17.90 | $25.76 | 48,916 | — | — |
| 2011-12-05 | $17.85 | $25.69 | 129,447 | — | — |
| 2011-12-02 | $17.14 | $24.67 | 24,894 | — | — |
| 2011-12-01 | $16.92 | $24.35 | 44,684 | — | — |
| 2011-11-30 | $17.43 | $25.08 | 170,148 | — | — |
| 2011-11-29 | $16.37 | $23.55 | 24,022 | — | — |
| 2011-11-28 | $16.63 | $23.93 | 53,521 | — | — |
| 2011-11-25 | $16.11 | $23.18 | 32,362 | — | — |
| 2011-11-23 | $16.23 | $23.36 | 119,240 | — | — |
| 2011-11-22 | $16.40 | $23.60 | 44,559 | — | — |
| 2011-11-21 | $16.43 | $23.65 | 80,655 | — | — |
| 2011-11-18 | $16.66 | $23.54 | 29,125 | — | — |
| 2011-11-17 | $16.66 | $23.54 | 43,190 | — | — |
| 2011-11-16 | $16.65 | $23.52 | 41,946 | — | — |
| 2011-11-15 | $16.73 | $23.63 | 36,345 | — | — |
| 2011-11-14 | $16.37 | $23.13 | 59,122 | — | — |
| 2011-11-11 | $16.51 | $23.33 | 63,479 | — | — |
| 2011-11-10 | $16.14 | $22.80 | 47,671 | — | — |
| 2011-11-09 | $15.96 | $22.54 | 60,989 | — | — |
| 2011-11-08 | $16.53 | $23.36 | 51,530 | — | — |
| 2011-11-07 | $16.32 | $23.05 | 27,881 | — | — |
| 2011-11-04 | $16.27 | $22.99 | 29,001 | — | — |
| 2011-11-03 | $16.42 | $23.20 | 82,398 | — | — |
| 2011-11-02 | $16.41 | $23.18 | 37,589 | — | — |
| 2011-11-01 | $15.78 | $22.29 | 69,578 | — | — |
| 2011-10-31 | $16.53 | $23.35 | 95,342 | — | — |
| 2011-10-28 | $16.67 | $23.55 | 92,604 | — | — |
| 2011-10-27 | $16.53 | $23.36 | 165,667 | — | — |
| 2011-10-26 | $16.07 | $22.70 | 104,304 | — | — |
| 2011-10-25 | $16.04 | $22.66 | 161,186 | — | — |
| 2011-10-24 | $16.79 | $23.72 | 56,259 | — | — |
| 2011-10-21 | $16.45 | $23.24 | 69,951 | — | — |
| 2011-10-20 | $16.23 | $22.93 | 85,385 | — | — |
| 2011-10-19 | $16.12 | $22.78 | 74,432 | — | — |
| 2011-10-18 | $16.05 | $22.68 | 80,157 | — | — |
| 2011-10-17 | $15.25 | $21.54 | 34,602 | — | — |
| 2011-10-14 | $15.92 | $22.49 | 40,452 | — | — |
| 2011-10-13 | $15.88 | $22.43 | 26,014 | — | — |
| 2011-10-12 | $15.87 | $22.42 | 138,159 | — | — |
| 2011-10-11 | $15.67 | $22.15 | 90,364 | — | — |
| 2011-10-10 | $15.36 | $21.70 | 104,553 | — | — |
| 2011-10-07 | $14.75 | $20.84 | 81,029 | — | — |
| 2011-10-06 | $15.30 | $21.61 | 73,312 | — | — |
| 2011-10-05 | $15.15 | $21.41 | 48,418 | — | — |
| 2011-10-04 | $15.26 | $21.56 | 134,425 | — | — |
| 2011-10-03 | $14.30 | $20.20 | 99,450 | — | — |
| 2011-09-30 | $14.47 | $20.44 | 99,450 | — | — |
| 2011-09-29 | $14.93 | $21.09 | 66,964 | — | — |
| 2011-09-28 | $14.57 | $20.59 | 77,170 | — | — |
| 2011-09-27 | $15.37 | $21.71 | 58,749 | — | — |
| 2011-09-26 | $15.20 | $21.48 | 71,071 | — | — |
| 2011-09-23 | $14.95 | $21.12 | 56,259 | — | — |
| 2011-09-22 | $14.63 | $20.67 | 109,781 | — | — |
| 2011-09-21 | $14.53 | $20.53 | 101,939 | — | — |
| 2011-09-20 | $14.95 | $21.12 | 80,406 | — | — |
| 2011-09-19 | $15.49 | $21.88 | 47,671 | — | — |
| 2011-09-16 | $15.64 | $22.10 | 66,964 | — | — |
| 2011-09-15 | $15.60 | $22.04 | 35,847 | — | — |
| 2011-09-14 | $15.55 | $21.98 | 47,671 | — | — |
| 2011-09-13 | $15.47 | $21.85 | 33,855 | — | — |
| 2011-09-12 | $15.39 | $21.74 | 50,907 | — | — |
| 2011-09-09 | $14.84 | $20.97 | 60,740 | — | — |
| 2011-09-08 | $15.17 | $21.43 | 53,397 | — | — |
| 2011-09-07 | $15.66 | $22.12 | 100,570 | — | — |
| 2011-09-06 | $15.39 | $21.74 | 62,483 | — | — |
| 2011-09-02 | $15.06 | $21.28 | 79,908 | — | — |
| 2011-09-01 | $15.40 | $21.76 | 79,659 | — | — |
| 2011-08-31 | $15.97 | $22.57 | 80,904 | — | — |
| 2011-08-30 | $16.16 | $22.83 | 38,087 | — | — |
| 2011-08-29 | $16.47 | $23.27 | 74,930 | — | — |
| 2011-08-26 | $15.80 | $22.33 | 48,294 | — | — |
| 2011-08-25 | $16.00 | $22.60 | 71,071 | — | — |
| 2011-08-24 | $16.42 | $23.20 | 77,419 | — | — |
| 2011-08-23 | $16.02 | $22.63 | 77,170 | — | — |
| 2011-08-22 | $15.55 | $21.77 | 53,397 | — | — |
| 2011-08-19 | $15.17 | $21.23 | 74,805 | — | — |
| 2011-08-18 | $15.30 | $21.41 | 97,334 | — | — |
| 2011-08-17 | $16.07 | $22.49 | 31,241 | — | — |
| 2011-08-16 | $16.06 | $22.48 | 45,929 | — | — |
| 2011-08-15 | $16.13 | $22.58 | 25,267 | — | — |
| 2011-08-12 | $15.92 | $22.29 | 51,654 | — | — |
| 2011-08-11 | $16.37 | $22.92 | 63,603 | — | — |
| 2011-08-10 | $15.18 | $21.25 | 124,841 | — | — |
| 2011-08-09 | $15.83 | $22.15 | 110,652 | — | — |
| 2011-08-08 | $15.37 | $21.51 | 112,519 | — | — |
| 2011-08-05 | $16.58 | $23.21 | 57,753 | — | — |
| 2011-08-04 | $16.32 | $22.84 | 63,105 | — | — |
| 2011-08-03 | $16.53 | $23.14 | 60,616 | — | — |
| 2011-08-02 | $16.37 | $22.91 | 54,641 | — | — |
| 2011-08-01 | $16.15 | $22.60 | 61,612 | — | — |
| 2011-07-29 | $15.93 | $22.30 | 68,582 | — | — |
| 2011-07-28 | $16.21 | $22.69 | 33,855 | — | — |
| 2011-07-27 | $16.04 | $22.45 | 59,247 | — | — |
| 2011-07-26 | $16.20 | $22.68 | 23,027 | — | — |
| 2011-07-25 | $16.43 | $23.00 | 46,675 | — | — |
| 2011-07-22 | $16.57 | $23.20 | 95,342 | — | — |
| 2011-07-21 | $16.41 | $22.96 | 48,045 | — | — |
| 2011-07-20 | $16.15 | $22.60 | 25,640 | — | — |
| 2011-07-19 | $16.42 | $22.99 | 32,362 | — | — |
| 2011-07-18 | $16.08 | $22.51 | 38,087 | — | — |
| 2011-07-15 | $16.52 | $23.12 | 46,675 | — | — |
| 2011-07-14 | $16.41 | $22.96 | 24,645 | — | — |
| 2011-07-13 | $16.47 | $23.05 | 32,113 | — | — |
| 2011-07-12 | $16.23 | $22.72 | 20,164 | — | — |
| 2011-07-11 | $16.06 | $22.48 | 20,911 | — | — |
| 2011-07-08 | $16.29 | $22.79 | 19,915 | — | — |
| 2011-07-07 | $16.42 | $22.99 | 36,096 | — | — |
| 2011-07-06 | $16.32 | $22.84 | 27,134 | — | — |
| 2011-07-05 | $16.16 | $22.61 | 21,657 | — | — |
| 2011-07-01 | $16.20 | $22.67 | 30,619 | — | — |
| 2011-06-30 | $15.95 | $22.32 | 49,787 | — | — |
| 2011-06-29 | $15.95 | $22.32 | 31,739 | — | — |
| 2011-06-28 | $16.05 | $22.47 | 31,864 | — | — |
| 2011-06-27 | $16.04 | $22.46 | 48,045 | — | — |
| 2011-06-24 | $15.50 | $21.69 | 151,353 | — | — |
| 2011-06-23 | $15.51 | $21.71 | 40,452 | — | — |
| 2011-06-22 | $15.34 | $21.47 | 45,929 | — | — |
| 2011-06-21 | $15.48 | $21.67 | 63,852 | — | — |
| 2011-06-20 | $15.29 | $21.40 | 55,139 | — | — |
| 2011-06-17 | $15.05 | $21.06 | 95,716 | — | — |
| 2011-06-16 | $15.10 | $21.14 | 101,192 | — | — |
| 2011-06-15 | $14.91 | $20.87 | 38,958 | — | — |
| 2011-06-14 | $15.19 | $21.26 | 68,706 | — | — |
| 2011-06-13 | $15.38 | $21.52 | 33,482 | — | — |
| 2011-06-10 | $15.43 | $21.59 | 58,500 | — | — |
| 2011-06-09 | $15.42 | $21.58 | 48,045 | — | — |
| 2011-06-08 | $15.52 | $21.73 | 64,474 | — | — |
| 2011-06-07 | $15.53 | $21.74 | 49,165 | — | — |
| 2011-06-06 | $15.52 | $21.73 | 44,311 | — | — |
| 2011-06-03 | $15.59 | $21.82 | 93,351 | — | — |
| 2011-06-02 | $15.80 | $22.11 | 32,486 | — | — |
| 2011-06-01 | $15.65 | $21.91 | 42,319 | — | — |
| 2011-05-31 | $16.20 | $22.67 | 107,540 | — | — |
| 2011-05-27 | $16.12 | $22.57 | 18,048 | — | — |
| 2011-05-26 | $16.07 | $22.49 | 56,882 | — | — |
| 2011-05-25 | $16.00 | $22.40 | 46,302 | — | — |
| 2011-05-24 | $15.88 | $22.23 | 57,006 | — | — |
| 2011-05-23 | $16.03 | $22.24 | 34,478 | — | — |
| 2011-05-20 | $16.08 | $22.32 | 68,208 | — | — |
| 2011-05-19 | $16.21 | $22.50 | 61,114 | — | — |
| 2011-05-18 | $16.53 | $22.93 | 37,465 | — | — |
| 2011-05-17 | $16.27 | $22.58 | 37,216 | — | — |
| 2011-05-16 | $16.12 | $22.38 | 58,749 | — | — |
| 2011-05-13 | $16.44 | $22.81 | 38,585 | — | — |
| 2011-05-12 | $16.58 | $23.01 | 44,933 | — | — |
| 2011-05-11 | $16.49 | $22.88 | 68,955 | — | — |
| 2011-05-10 | $16.82 | $23.34 | 16,928 | — | — |
| 2011-05-09 | $16.61 | $23.05 | 51,032 | — | — |
| 2011-05-06 | $16.55 | $22.97 | 52,276 | — | — |
| 2011-05-05 | $16.54 | $22.96 | 50,161 | — | — |
| 2011-05-04 | $16.61 | $23.05 | 41,199 | — | — |
| 2011-05-03 | $16.71 | $23.19 | 33,606 | — | — |
| 2011-05-02 | $16.87 | $23.41 | 29,872 | — | — |
| 2011-04-29 | $17.47 | $24.25 | 43,564 | — | — |
| 2011-04-28 | $17.71 | $24.57 | 41,074 | — | — |
| 2011-04-27 | $17.47 | $24.25 | 32,362 | — | — |
| 2011-04-26 | $17.12 | $23.76 | 30,868 | — | — |
| 2011-04-25 | $16.70 | $23.17 | 45,680 | — | — |
| 2011-04-21 | $17.14 | $23.79 | 34,104 | — | — |
| 2011-04-20 | $17.11 | $23.75 | 32,237 | — | — |
| 2011-04-19 | $17.08 | $23.70 | 23,649 | — | — |
| 2011-04-18 | $16.98 | $23.57 | 55,388 | — | — |
| 2011-04-15 | $17.72 | $24.58 | 52,899 | — | — |
| 2011-04-14 | $17.77 | $24.66 | 57,629 | — | — |
| 2011-04-13 | $17.44 | $24.21 | 40,452 | — | — |
| 2011-04-12 | $17.59 | $24.41 | 27,010 | — | — |
| 2011-04-11 | $17.81 | $24.72 | 46,675 | — | — |
| 2011-04-08 | $17.89 | $24.83 | 34,851 | — | — |
| 2011-04-07 | $18.00 | $24.97 | 23,027 | — | — |
| 2011-04-06 | $18.09 | $25.11 | 85,260 | — | — |
| 2011-04-05 | $17.39 | $24.13 | 41,572 | — | — |
| 2011-04-04 | $17.19 | $23.85 | 39,456 | — | — |
| 2011-04-01 | $17.19 | $23.86 | 139,280 | — | — |
| 2011-03-31 | $17.19 | $23.86 | 91,484 | — | — |
| 2011-03-30 | $17.27 | $23.97 | 91,484 | — | — |
| 2011-03-29 | $17.32 | $24.04 | 20,786 | — | — |
| 2011-03-28 | $17.31 | $24.03 | 30,992 | — | — |
| 2011-03-25 | $17.53 | $24.33 | 28,503 | — | — |
| 2011-03-24 | $17.45 | $24.22 | 13,940 | — | — |
| 2011-03-23 | $17.34 | $24.06 | 50,783 | — | — |
| 2011-03-22 | $17.47 | $24.24 | 21,035 | — | — |
| 2011-03-21 | $17.49 | $24.27 | 31,366 | — | — |
| 2011-03-18 | $17.14 | $23.79 | 84,389 | — | — |
| 2011-03-17 | $16.57 | $23.00 | 42,817 | — | — |
| 2011-03-16 | $16.64 | $23.09 | 69,329 | — | — |
| 2011-03-15 | $16.70 | $23.18 | 30,121 | — | — |
| 2011-03-14 | $16.87 | $23.41 | 22,031 | — | — |
| 2011-03-11 | $16.90 | $23.46 | 33,482 | — | — |
| 2011-03-10 | $17.00 | $23.59 | 67,711 | — | — |
| 2011-03-09 | $17.33 | $24.05 | 36,594 | — | — |
| 2011-03-08 | $17.33 | $24.05 | 63,728 | — | — |
| 2011-03-07 | $17.28 | $23.98 | 36,096 | — | — |
| 2011-03-04 | $17.68 | $24.53 | 23,151 | — | — |
| 2011-03-03 | $18.08 | $25.10 | 52,774 | — | — |
| 2011-03-02 | $17.92 | $24.86 | 30,992 | — | — |
| 2011-03-01 | $17.93 | $24.89 | 33,855 | — | — |
| 2011-02-28 | $18.33 | $25.24 | 54,144 | — | — |
| 2011-02-25 | $18.21 | $25.08 | 28,005 | — | — |
| 2011-02-24 | $17.81 | $24.53 | 43,564 | — | — |
| 2011-02-23 | $17.35 | $23.90 | 58,998 | — | — |
| 2011-02-22 | $17.40 | $23.97 | 51,530 | — | — |
| 2011-02-18 | $17.62 | $24.27 | 32,486 | — | — |
| 2011-02-17 | $17.53 | $24.15 | 31,117 | — | — |
| 2011-02-16 | $17.59 | $24.24 | 23,773 | — | — |
| 2011-02-15 | $17.54 | $24.16 | 45,306 | — | — |
| 2011-02-14 | $17.31 | $23.85 | 20,662 | — | — |
| 2011-02-11 | $17.28 | $23.80 | 48,418 | — | — |
| 2011-02-10 | $16.83 | $23.18 | 62,234 | — | — |
| 2011-02-09 | $16.72 | $23.03 | 78,664 | — | — |
| 2011-02-08 | $16.82 | $23.16 | 24,769 | — | — |
| 2011-02-07 | $16.92 | $23.31 | 34,353 | — | — |
| 2011-02-04 | $16.65 | $22.94 | 27,010 | — | — |
| 2011-02-03 | $16.84 | $23.20 | 23,524 | — | — |
| 2011-02-02 | $16.81 | $23.15 | 34,851 | — | — |
| 2011-02-01 | $17.18 | $23.66 | 104,429 | — | — |
| 2011-01-31 | $17.21 | $23.70 | 316,024 | — | — |
| 2011-01-28 | $16.29 | $22.43 | 72,565 | — | — |
| 2011-01-27 | $16.79 | $23.13 | 17,799 | — | — |
| 2011-01-26 | $16.76 | $23.08 | 31,739 | — | — |
| 2011-01-25 | $16.54 | $22.79 | 39,083 | — | — |
| 2011-01-24 | $16.04 | $22.09 | 22,902 | — | — |
| 2011-01-21 | $16.04 | $22.10 | 47,422 | — | — |
| 2011-01-20 | $15.96 | $21.99 | 28,379 | — | — |
| 2011-01-19 | $16.16 | $22.25 | 34,975 | — | — |
| 2011-01-18 | $16.85 | $23.21 | 49,165 | — | — |
| 2011-01-14 | $16.83 | $23.18 | 46,924 | — | — |
| 2011-01-13 | $16.57 | $22.82 | 66,217 | — | — |
| 2011-01-12 | $16.82 | $23.17 | 24,271 | — | — |
| 2011-01-11 | $16.70 | $23.01 | 32,611 | — | — |
| 2011-01-10 | $16.52 | $22.75 | 35,224 | — | — |
| 2011-01-07 | $16.48 | $22.70 | 47,547 | — | — |
| 2011-01-06 | $16.61 | $22.89 | 32,611 | — | — |
| 2011-01-05 | $16.72 | $23.03 | 67,586 | — | — |
| 2011-01-04 | $16.65 | $22.94 | 49,538 | — | — |
| 2011-01-03 | $17.25 | $23.76 | 48,169 | — | — |