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
- 1993-12-13 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 | $15.33 | $16.33 | 339,300 | — | — |
| 2011-12-29 | $15.52 | $16.52 | 246,825 | — | — |
| 2011-12-28 | $15.51 | $16.51 | 302,625 | — | — |
| 2011-12-27 | $15.94 | $16.98 | 447,525 | — | — |
| 2011-12-23 | $15.47 | $16.48 | 234,450 | — | — |
| 2011-12-22 | $15.27 | $16.26 | 540,450 | — | — |
| 2011-12-21 | $15.32 | $16.32 | 493,425 | — | — |
| 2011-12-20 | $15.38 | $16.38 | 738,450 | — | — |
| 2011-12-19 | $14.98 | $15.96 | 660,600 | — | — |
| 2011-12-16 | $14.90 | $15.87 | 928,800 | — | — |
| 2011-12-15 | $14.66 | $15.61 | 877,275 | — | — |
| 2011-12-14 | $14.57 | $15.52 | 734,400 | — | — |
| 2011-12-13 | $15.20 | $16.19 | 656,775 | — | — |
| 2011-12-12 | $15.69 | $16.71 | 361,350 | — | — |
| 2011-12-09 | $15.96 | $17.00 | 1,044,450 | — | — |
| 2011-12-08 | $15.79 | $16.82 | 787,950 | — | — |
| 2011-12-07 | $16.07 | $17.11 | 662,400 | — | — |
| 2011-12-06 | $16.19 | $17.24 | 535,950 | — | — |
| 2011-12-05 | $16.23 | $17.28 | 827,100 | — | — |
| 2011-12-02 | $16.00 | $17.04 | 1,563,975 | — | — |
| 2011-12-01 | $15.61 | $16.63 | 794,025 | — | — |
| 2011-11-30 | $15.85 | $16.88 | 1,295,550 | — | — |
| 2011-11-29 | $15.11 | $16.09 | 1,171,575 | — | — |
| 2011-11-28 | $14.98 | $15.96 | 1,029,375 | — | — |
| 2011-11-25 | $14.00 | $14.91 | 501,525 | — | — |
| 2011-11-23 | $14.19 | $15.11 | 880,200 | — | — |
| 2011-11-22 | $14.41 | $15.35 | 706,050 | — | — |
| 2011-11-21 | $14.46 | $15.40 | 951,750 | — | — |
| 2011-11-18 | $15.00 | $15.98 | 1,283,625 | — | — |
| 2011-11-17 | $15.13 | $16.11 | 1,166,625 | — | — |
| 2011-11-16 | $15.42 | $16.42 | 1,359,900 | — | — |
| 2011-11-15 | $16.21 | $17.26 | 880,200 | — | — |
| 2011-11-14 | $16.11 | $17.16 | 991,125 | — | — |
| 2011-11-11 | $15.87 | $16.90 | 685,125 | — | — |
| 2011-11-10 | $15.16 | $16.15 | 1,080,000 | — | — |
| 2011-11-09 | $15.21 | $16.20 | 663,975 | — | — |
| 2011-11-08 | $15.93 | $16.97 | 585,000 | — | — |
| 2011-11-07 | $15.84 | $16.87 | 615,600 | — | — |
| 2011-11-04 | $16.04 | $17.09 | 847,125 | — | — |
| 2011-11-03 | $16.51 | $17.58 | 786,150 | — | — |
| 2011-11-02 | $16.66 | $17.74 | 1,082,250 | — | — |
| 2011-11-01 | $16.48 | $17.56 | 2,387,025 | — | — |
| 2011-10-31 | $16.40 | $17.47 | 1,034,550 | — | — |
| 2011-10-28 | $16.69 | $17.77 | 1,178,325 | — | — |
| 2011-10-27 | $16.47 | $17.54 | 1,030,050 | — | — |
| 2011-10-26 | $15.89 | $16.92 | 664,650 | — | — |
| 2011-10-25 | $15.65 | $16.67 | 916,200 | — | — |
| 2011-10-24 | $15.86 | $16.89 | 911,250 | — | — |
| 2011-10-21 | $15.14 | $16.13 | 1,474,200 | — | — |
| 2011-10-20 | $14.44 | $15.38 | 552,150 | — | — |
| 2011-10-19 | $14.29 | $15.22 | 931,725 | — | — |
| 2011-10-18 | $14.28 | $15.21 | 1,536,300 | — | — |
| 2011-10-17 | $14.60 | $15.54 | 838,350 | — | — |
| 2011-10-14 | $15.11 | $16.09 | 862,875 | — | — |
| 2011-10-13 | $15.25 | $16.25 | 485,325 | — | — |
| 2011-10-12 | $15.27 | $16.26 | 893,925 | — | — |
| 2011-10-11 | $15.12 | $16.11 | 758,925 | — | — |
| 2011-10-10 | $15.00 | $15.97 | 884,925 | — | — |
| 2011-10-07 | $14.33 | $15.27 | 787,500 | — | — |
| 2011-10-06 | $14.47 | $15.41 | 978,750 | — | — |
| 2011-10-05 | $14.27 | $15.20 | 1,426,725 | — | — |
| 2011-10-04 | $14.02 | $14.93 | 1,717,425 | — | — |
| 2011-10-03 | $12.60 | $13.42 | 2,235,600 | — | — |
| 2011-09-30 | $13.38 | $14.25 | 1,052,775 | — | — |
| 2011-09-29 | $14.39 | $15.32 | 1,354,500 | — | — |
| 2011-09-28 | $14.27 | $15.20 | 1,276,650 | — | — |
| 2011-09-27 | $15.37 | $16.37 | 792,450 | — | — |
| 2011-09-26 | $15.20 | $16.18 | 498,825 | — | — |
| 2011-09-23 | $14.92 | $15.89 | 860,175 | — | — |
| 2011-09-22 | $14.48 | $15.42 | 1,015,650 | — | — |
| 2011-09-21 | $14.80 | $15.77 | 622,350 | — | — |
| 2011-09-20 | $15.44 | $16.44 | 882,675 | — | — |
| 2011-09-19 | $16.02 | $17.06 | 1,077,750 | — | — |
| 2011-09-16 | $15.90 | $16.94 | 1,855,125 | — | — |
| 2011-09-15 | $15.46 | $16.46 | 699,300 | — | — |
| 2011-09-14 | $15.49 | $16.50 | 838,575 | — | — |
| 2011-09-13 | $15.07 | $16.05 | 1,211,400 | — | — |
| 2011-09-12 | $14.53 | $15.47 | 1,198,800 | — | — |
| 2011-09-09 | $14.31 | $15.24 | 1,224,000 | — | — |
| 2011-09-08 | $15.29 | $16.28 | 348,975 | — | — |
| 2011-09-07 | $15.48 | $16.49 | 515,475 | — | — |
| 2011-09-06 | $14.82 | $15.79 | 728,550 | — | — |
| 2011-09-02 | $14.73 | $15.69 | 661,050 | — | — |
| 2011-09-01 | $15.55 | $16.56 | 792,450 | — | — |
| 2011-08-31 | $16.05 | $17.10 | 688,950 | — | — |
| 2011-08-30 | $16.14 | $17.19 | 704,475 | — | — |
| 2011-08-29 | $16.09 | $17.14 | 559,575 | — | — |
| 2011-08-26 | $15.60 | $16.61 | 785,250 | — | — |
| 2011-08-25 | $14.98 | $15.95 | 990,225 | — | — |
| 2011-08-24 | $15.53 | $16.54 | 1,579,275 | — | — |
| 2011-08-23 | $15.01 | $15.98 | 1,572,300 | — | — |
| 2011-08-22 | $13.74 | $14.63 | 1,291,050 | — | — |
| 2011-08-19 | $13.83 | $14.73 | 1,167,750 | — | — |
| 2011-08-18 | $13.89 | $14.79 | 1,187,550 | — | — |
| 2011-08-17 | $14.82 | $15.78 | 1,039,050 | — | — |
| 2011-08-16 | $15.58 | $16.60 | 768,375 | — | — |
| 2011-08-15 | $16.24 | $17.30 | 585,675 | — | — |
| 2011-08-12 | $16.19 | $17.24 | 1,004,175 | — | — |
| 2011-08-11 | $15.97 | $17.01 | 1,306,800 | — | — |
| 2011-08-10 | $15.12 | $16.11 | 1,462,950 | — | — |
| 2011-08-09 | $15.29 | $16.28 | 2,476,800 | — | — |
| 2011-08-08 | $14.72 | $15.67 | 1,768,725 | — | — |
| 2011-08-05 | $15.87 | $16.90 | 1,923,750 | — | — |
| 2011-08-04 | $16.04 | $17.08 | 1,054,125 | — | — |
| 2011-08-03 | $17.29 | $18.41 | 1,105,875 | — | — |
| 2011-08-02 | $16.55 | $17.62 | 2,800,575 | — | — |
| 2011-08-01 | $17.53 | $18.67 | 1,653,075 | — | — |
| 2011-07-29 | $16.93 | $18.03 | 1,134,000 | — | — |
| 2011-07-28 | $17.12 | $18.23 | 875,250 | — | — |
| 2011-07-27 | $16.91 | $18.01 | 756,450 | — | — |
| 2011-07-26 | $17.32 | $18.44 | 854,550 | — | — |
| 2011-07-25 | $17.66 | $18.81 | 756,675 | — | — |
| 2011-07-22 | $17.88 | $19.04 | 660,375 | — | — |
| 2011-07-21 | $18.01 | $19.18 | 1,035,000 | — | — |
| 2011-07-20 | $17.95 | $19.11 | 447,750 | — | — |
| 2011-07-19 | $18.23 | $19.42 | 758,925 | — | — |
| 2011-07-18 | $17.63 | $18.77 | 931,275 | — | — |
| 2011-07-15 | $18.12 | $19.30 | 661,050 | — | — |
| 2011-07-14 | $17.91 | $19.08 | 760,050 | — | — |
| 2011-07-13 | $17.94 | $19.11 | 1,672,200 | — | — |
| 2011-07-12 | $17.89 | $19.05 | 1,364,175 | — | — |
| 2011-07-11 | $17.88 | $19.04 | 906,975 | — | — |
| 2011-07-08 | $18.02 | $19.19 | 638,550 | — | — |
| 2011-07-07 | $18.06 | $19.23 | 1,561,950 | — | — |
| 2011-07-06 | $17.66 | $18.81 | 792,675 | — | — |
| 2011-07-05 | $17.39 | $18.52 | 916,650 | — | — |
| 2011-07-01 | $17.08 | $18.19 | 463,950 | — | — |
| 2011-06-30 | $16.67 | $17.76 | 753,075 | — | — |
| 2011-06-29 | $16.45 | $17.52 | 642,825 | — | — |
| 2011-06-28 | $16.52 | $17.59 | 639,900 | — | — |
| 2011-06-27 | $15.82 | $16.85 | 770,400 | — | — |
| 2011-06-24 | $15.60 | $16.61 | 904,050 | — | — |
| 2011-06-23 | $15.98 | $17.02 | 680,625 | — | — |
| 2011-06-22 | $15.90 | $16.94 | 569,250 | — | — |
| 2011-06-21 | $16.15 | $17.20 | 762,075 | — | — |
| 2011-06-20 | $15.74 | $16.76 | 434,700 | — | — |
| 2011-06-17 | $15.36 | $16.36 | 660,600 | — | — |
| 2011-06-16 | $15.42 | $16.42 | 1,244,925 | — | — |
| 2011-06-15 | $15.22 | $16.21 | 397,800 | — | — |
| 2011-06-14 | $15.42 | $16.42 | 530,100 | — | — |
| 2011-06-13 | $15.17 | $16.16 | 666,450 | — | — |
| 2011-06-10 | $14.88 | $15.85 | 616,725 | — | — |
| 2011-06-09 | $15.22 | $16.21 | 492,300 | — | — |
| 2011-06-08 | $14.97 | $15.94 | 971,550 | — | — |
| 2011-06-07 | $15.24 | $16.24 | 475,650 | — | — |
| 2011-06-06 | $15.03 | $16.00 | 682,650 | — | — |
| 2011-06-03 | $15.28 | $16.27 | 948,600 | — | — |
| 2011-06-02 | $15.74 | $16.77 | 1,122,075 | — | — |
| 2011-06-01 | $15.83 | $16.86 | 913,500 | — | — |
| 2011-05-31 | $16.52 | $17.59 | 3,048,300 | — | — |
| 2011-05-27 | $16.87 | $17.97 | 471,825 | — | — |
| 2011-05-26 | $16.72 | $17.81 | 963,900 | — | — |
| 2011-05-25 | $15.93 | $16.97 | 495,788 | — | — |
| 2011-05-24 | $15.79 | $16.82 | 827,888 | — | — |
| 2011-05-23 | $15.50 | $16.51 | 467,775 | — | — |
| 2011-05-20 | $15.72 | $16.74 | 484,313 | — | — |
| 2011-05-19 | $16.08 | $17.12 | 688,838 | — | — |
| 2011-05-18 | $15.88 | $16.91 | 1,204,875 | — | — |
| 2011-05-17 | $15.84 | $16.87 | 494,100 | — | — |
| 2011-05-16 | $15.92 | $16.96 | 629,100 | — | — |
| 2011-05-13 | $16.32 | $17.38 | 448,875 | — | — |
| 2011-05-12 | $16.58 | $17.66 | 587,925 | — | — |
| 2011-05-11 | $16.32 | $17.38 | 1,100,925 | — | — |
| 2011-05-10 | $16.52 | $17.59 | 746,550 | — | — |
| 2011-05-09 | $16.24 | $17.30 | 1,002,375 | — | — |
| 2011-05-06 | $15.85 | $16.88 | 833,625 | — | — |
| 2011-05-05 | $15.58 | $16.60 | 2,048,963 | — | — |
| 2011-05-04 | $15.32 | $16.31 | 675,338 | — | — |
| 2011-05-03 | $15.44 | $16.44 | 1,104,300 | — | — |
| 2011-05-02 | $15.60 | $16.61 | 695,250 | — | — |
| 2011-04-29 | $15.75 | $16.77 | 1,171,125 | — | — |
| 2011-04-28 | $15.67 | $16.69 | 911,250 | — | — |
| 2011-04-27 | $15.64 | $16.66 | 583,875 | — | — |
| 2011-04-26 | $15.28 | $16.28 | 787,388 | — | — |
| 2011-04-25 | $15.12 | $16.10 | 669,600 | — | — |
| 2011-04-21 | $15.03 | $16.01 | 319,613 | — | — |
| 2011-04-20 | $14.85 | $15.82 | 496,800 | — | — |
| 2011-04-19 | $14.59 | $15.54 | 493,763 | — | — |
| 2011-04-18 | $14.41 | $15.35 | 407,363 | — | — |
| 2011-04-15 | $14.58 | $15.53 | 422,550 | — | — |
| 2011-04-14 | $14.44 | $15.37 | 790,763 | — | — |
| 2011-04-13 | $14.66 | $15.61 | 1,127,250 | — | — |
| 2011-04-12 | $14.10 | $15.02 | 440,775 | — | — |
| 2011-04-11 | $14.23 | $15.15 | 402,975 | — | — |
| 2011-04-08 | $14.29 | $15.22 | 715,838 | — | — |
| 2011-04-07 | $14.47 | $15.41 | 533,588 | — | — |
| 2011-04-06 | $14.36 | $15.30 | 607,500 | — | — |
| 2011-04-05 | $14.57 | $15.52 | 1,392,525 | — | — |
| 2011-04-04 | $14.52 | $15.47 | 1,787,400 | — | — |
| 2011-04-01 | $14.13 | $15.05 | 859,275 | — | — |
| 2011-03-31 | $13.91 | $14.81 | 565,313 | — | — |
| 2011-03-30 | $13.91 | $14.81 | 1,145,138 | — | — |
| 2011-03-29 | $13.71 | $14.60 | 1,637,888 | — | — |
| 2011-03-28 | $13.46 | $14.34 | 955,125 | — | — |
| 2011-03-25 | $13.28 | $14.14 | 1,663,200 | — | — |
| 2011-03-24 | $12.81 | $13.65 | 1,226,138 | — | — |
| 2011-03-23 | $12.89 | $13.72 | 980,438 | — | — |
| 2011-03-22 | $12.90 | $13.74 | 295,650 | — | — |
| 2011-03-21 | $13.00 | $13.84 | 520,425 | — | — |
| 2011-03-18 | $12.64 | $13.46 | 1,060,088 | — | — |
| 2011-03-17 | $12.74 | $13.57 | 828,225 | — | — |
| 2011-03-16 | $12.99 | $13.83 | 906,188 | — | — |
| 2011-03-15 | $13.13 | $13.99 | 738,788 | — | — |
| 2011-03-14 | $13.27 | $14.13 | 630,788 | — | — |
| 2011-03-11 | $13.52 | $14.40 | 1,065,150 | — | — |
| 2011-03-10 | $13.70 | $14.59 | 1,764,788 | — | — |
| 2011-03-09 | $13.69 | $14.59 | 897,750 | — | — |
| 2011-03-08 | $13.41 | $14.28 | 1,787,738 | — | — |
| 2011-03-07 | $13.43 | $14.30 | 1,704,713 | — | — |
| 2011-03-04 | $13.25 | $14.11 | 1,005,413 | — | — |
| 2011-03-03 | $13.00 | $13.85 | 1,014,863 | — | — |
| 2011-03-02 | $12.50 | $13.31 | 644,625 | — | — |
| 2011-03-01 | $12.32 | $13.12 | 1,508,963 | — | — |
| 2011-02-28 | $12.78 | $13.61 | 742,163 | — | — |
| 2011-02-25 | $12.68 | $13.51 | 1,686,488 | — | — |
| 2011-02-24 | $12.51 | $13.33 | 1,544,400 | — | — |
| 2011-02-23 | $12.37 | $13.17 | 2,607,863 | — | — |
| 2011-02-22 | $12.78 | $13.61 | 3,487,725 | — | — |
| 2011-02-18 | $13.20 | $14.06 | 2,256,525 | — | — |
| 2011-02-17 | $12.91 | $13.75 | 1,186,988 | — | — |
| 2011-02-16 | $12.68 | $13.51 | 696,938 | — | — |
| 2011-02-15 | $12.49 | $13.30 | 563,963 | — | — |
| 2011-02-14 | $12.61 | $13.43 | 419,513 | — | — |
| 2011-02-11 | $12.49 | $13.30 | 595,350 | — | — |
| 2011-02-10 | $12.53 | $13.35 | 573,750 | — | — |
| 2011-02-09 | $12.50 | $13.32 | 1,273,725 | — | — |
| 2011-02-08 | $12.74 | $13.57 | 461,025 | — | — |
| 2011-02-07 | $12.61 | $13.43 | 1,227,488 | — | — |
| 2011-02-04 | $12.30 | $13.10 | 1,191,713 | — | — |
| 2011-02-03 | $12.15 | $12.94 | 1,369,238 | — | — |
| 2011-02-02 | $11.77 | $12.53 | 1,688,850 | — | — |
| 2011-02-01 | $11.79 | $12.56 | 1,376,663 | — | — |
| 2011-01-31 | $11.31 | $12.04 | 824,513 | — | — |
| 2011-01-28 | $11.18 | $11.90 | 1,669,950 | — | — |
| 2011-01-27 | $11.75 | $12.52 | 1,102,613 | — | — |
| 2011-01-26 | $11.71 | $12.47 | 1,633,500 | — | — |
| 2011-01-25 | $11.30 | $12.03 | 1,317,938 | — | — |
| 2011-01-24 | $11.56 | $12.31 | 1,824,525 | — | — |
| 2011-01-21 | $11.49 | $12.24 | 1,562,963 | — | — |
| 2011-01-20 | $11.82 | $12.59 | 1,337,175 | — | — |
| 2011-01-19 | $11.99 | $12.76 | 1,886,625 | — | — |
| 2011-01-18 | $12.41 | $13.22 | 786,038 | — | — |
| 2011-01-14 | $12.47 | $13.28 | 1,122,863 | — | — |
| 2011-01-13 | $12.32 | $13.12 | 2,018,925 | — | — |
| 2011-01-12 | $12.57 | $13.39 | 2,723,963 | — | — |
| 2011-01-11 | $11.95 | $12.73 | 1,127,925 | — | — |
| 2011-01-10 | $12.01 | $12.79 | 1,640,250 | — | — |
| 2011-01-07 | $12.16 | $12.95 | 806,963 | — | — |
| 2011-01-06 | $12.25 | $13.05 | 1,011,488 | — | — |
| 2011-01-05 | $12.52 | $13.34 | 968,963 | — | — |
| 2011-01-04 | $12.40 | $13.21 | 2,253,150 | — | — |
| 2011-01-03 | $12.62 | $13.44 | 1,557,900 | — | — |