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
- 2003-11-25 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 | $15.23 | $15.23 | 337,000 | — | — |
| 2011-12-29 | $15.22 | $15.21 | 286,600 | — | — |
| 2011-12-28 | $14.92 | $14.92 | 221,200 | — | — |
| 2011-12-27 | $15.09 | $15.09 | 165,000 | — | — |
| 2011-12-23 | $15.07 | $15.06 | 96,200 | — | — |
| 2011-12-22 | $15.02 | $15.01 | 562,000 | — | — |
| 2011-12-21 | $14.84 | $14.84 | 216,200 | — | — |
| 2011-12-20 | $14.84 | $14.84 | 335,600 | — | — |
| 2011-12-19 | $14.26 | $14.26 | 230,600 | — | — |
| 2011-12-16 | $14.50 | $14.49 | 569,200 | — | — |
| 2011-12-15 | $14.21 | $14.21 | 606,200 | — | — |
| 2011-12-14 | $14.25 | $14.25 | 382,600 | — | — |
| 2011-12-13 | $14.48 | $14.47 | 278,000 | — | — |
| 2011-12-12 | $14.65 | $14.65 | 339,200 | — | — |
| 2011-12-09 | $14.95 | $14.95 | 329,600 | — | — |
| 2011-12-08 | $14.52 | $14.52 | 345,200 | — | — |
| 2011-12-07 | $14.98 | $14.98 | 609,400 | — | — |
| 2011-12-06 | $14.73 | $14.73 | 307,400 | — | — |
| 2011-12-05 | $14.70 | $14.69 | 437,000 | — | — |
| 2011-12-02 | $14.63 | $14.63 | 311,600 | — | — |
| 2011-12-01 | $14.65 | $14.65 | 376,400 | — | — |
| 2011-11-30 | $14.68 | $14.68 | 625,200 | — | — |
| 2011-11-29 | $14.01 | $14.01 | 188,000 | — | — |
| 2011-11-28 | $14.17 | $14.16 | 444,800 | — | — |
| 2011-11-25 | $13.70 | $13.70 | 198,000 | — | — |
| 2011-11-23 | $13.79 | $13.79 | 336,600 | — | — |
| 2011-11-22 | $14.21 | $14.21 | 240,000 | — | — |
| 2011-11-21 | $14.47 | $14.47 | 614,200 | — | — |
| 2011-11-18 | $14.60 | $14.60 | 288,600 | — | — |
| 2011-11-17 | $14.59 | $14.59 | 261,200 | — | — |
| 2011-11-16 | $14.79 | $14.78 | 396,000 | — | — |
| 2011-11-15 | $15.07 | $15.07 | 383,800 | — | — |
| 2011-11-14 | $14.61 | $14.60 | 211,600 | — | — |
| 2011-11-11 | $14.85 | $14.85 | 333,800 | — | — |
| 2011-11-10 | $14.51 | $14.51 | 277,200 | — | — |
| 2011-11-09 | $14.37 | $14.37 | 585,600 | — | — |
| 2011-11-08 | $14.93 | $14.93 | 563,600 | — | — |
| 2011-11-07 | $14.75 | $14.74 | 305,200 | — | — |
| 2011-11-04 | $14.97 | $14.97 | 566,400 | — | — |
| 2011-11-03 | $14.75 | $14.74 | 868,400 | — | — |
| 2011-11-02 | $14.09 | $14.08 | 348,000 | — | — |
| 2011-11-01 | $13.87 | $13.86 | 569,000 | — | — |
| 2011-10-31 | $14.44 | $14.44 | 464,200 | — | — |
| 2011-10-28 | $14.53 | $14.53 | 496,800 | — | — |
| 2011-10-27 | $14.63 | $14.63 | 773,600 | — | — |
| 2011-10-26 | $14.20 | $14.20 | 329,600 | — | — |
| 2011-10-25 | $14.04 | $14.04 | 753,400 | — | — |
| 2011-10-24 | $14.24 | $14.24 | 333,600 | — | — |
| 2011-10-21 | $13.88 | $13.88 | 239,000 | — | — |
| 2011-10-20 | $13.65 | $13.65 | 365,400 | — | — |
| 2011-10-19 | $13.49 | $13.49 | 296,600 | — | — |
| 2011-10-18 | $13.79 | $13.78 | 452,600 | — | — |
| 2011-10-17 | $13.62 | $13.62 | 397,400 | — | — |
| 2011-10-14 | $14.25 | $14.25 | 338,200 | — | — |
| 2011-10-13 | $13.88 | $13.88 | 358,000 | — | — |
| 2011-10-12 | $13.85 | $13.84 | 615,000 | — | — |
| 2011-10-11 | $13.75 | $13.75 | 736,800 | — | — |
| 2011-10-10 | $13.81 | $13.81 | 632,000 | — | — |
| 2011-10-07 | $13.46 | $13.46 | 349,600 | — | — |
| 2011-10-06 | $13.75 | $13.74 | 690,200 | — | — |
| 2011-10-05 | $13.49 | $13.49 | 882,600 | — | — |
| 2011-10-04 | $13.05 | $13.05 | 875,600 | — | — |
| 2011-10-03 | $12.64 | $12.64 | 888,000 | — | — |
| 2011-09-30 | $13.10 | $13.10 | 949,400 | — | — |
| 2011-09-29 | $13.87 | $13.87 | 932,600 | — | — |
| 2011-09-28 | $13.63 | $13.63 | 2,713,600 | — | — |
| 2011-09-27 | $12.46 | $12.45 | 544,800 | — | — |
| 2011-09-26 | $11.85 | $11.84 | 1,190,400 | — | — |
| 2011-09-23 | $12.24 | $12.24 | 559,000 | — | — |
| 2011-09-22 | $12.07 | $12.07 | 680,400 | — | — |
| 2011-09-21 | $12.26 | $12.25 | 253,200 | — | — |
| 2011-09-20 | $12.75 | $12.75 | 385,600 | — | — |
| 2011-09-19 | $13.06 | $13.06 | 241,000 | — | — |
| 2011-09-16 | $13.22 | $13.22 | 929,000 | — | — |
| 2011-09-15 | $12.97 | $12.97 | 1,105,800 | — | — |
| 2011-09-14 | $12.80 | $12.80 | 346,800 | — | — |
| 2011-09-13 | $12.50 | $12.49 | 316,600 | — | — |
| 2011-09-12 | $12.38 | $12.38 | 257,400 | — | — |
| 2011-09-09 | $12.31 | $12.31 | 344,600 | — | — |
| 2011-09-08 | $12.63 | $12.62 | 300,600 | — | — |
| 2011-09-07 | $12.93 | $12.93 | 516,600 | — | — |
| 2011-09-06 | $12.51 | $12.51 | 707,200 | — | — |
| 2011-09-02 | $12.55 | $12.55 | 612,000 | — | — |
| 2011-09-01 | $12.97 | $12.97 | 428,600 | — | — |
| 2011-08-31 | $13.17 | $13.17 | 548,200 | — | — |
| 2011-08-30 | $13.20 | $13.20 | 461,200 | — | — |
| 2011-08-29 | $13.19 | $13.19 | 363,400 | — | — |
| 2011-08-26 | $12.52 | $12.52 | 325,200 | — | — |
| 2011-08-25 | $12.20 | $12.19 | 313,400 | — | — |
| 2011-08-24 | $12.40 | $12.40 | 252,200 | — | — |
| 2011-08-23 | $12.26 | $12.26 | 358,200 | — | — |
| 2011-08-22 | $11.70 | $11.69 | 251,600 | — | — |
| 2011-08-19 | $11.60 | $11.60 | 442,200 | — | — |
| 2011-08-18 | $11.91 | $11.90 | 497,600 | — | — |
| 2011-08-17 | $12.60 | $12.59 | 167,000 | — | — |
| 2011-08-16 | $12.70 | $12.70 | 289,000 | — | — |
| 2011-08-15 | $12.94 | $12.94 | 205,000 | — | — |
| 2011-08-12 | $12.64 | $12.64 | 477,200 | — | — |
| 2011-08-11 | $12.25 | $12.24 | 1,246,800 | — | — |
| 2011-08-10 | $11.69 | $11.69 | 581,800 | — | — |
| 2011-08-09 | $12.37 | $12.36 | 840,400 | — | — |
| 2011-08-08 | $11.70 | $11.69 | 698,200 | — | — |
| 2011-08-05 | $12.93 | $12.92 | 530,200 | — | — |
| 2011-08-04 | $13.03 | $13.03 | 348,800 | — | — |
| 2011-08-03 | $13.87 | $13.86 | 409,000 | — | — |
| 2011-08-02 | $13.73 | $13.72 | 506,400 | — | — |
| 2011-08-01 | $14.04 | $14.04 | 559,600 | — | — |
| 2011-07-29 | $14.16 | $14.16 | 1,316,200 | — | — |
| 2011-07-28 | $14.23 | $14.22 | 447,600 | — | — |
| 2011-07-27 | $14.29 | $14.29 | 508,400 | — | — |
| 2011-07-26 | $14.72 | $14.72 | 343,600 | — | — |
| 2011-07-25 | $15.05 | $15.04 | 228,200 | — | — |
| 2011-07-22 | $15.16 | $15.15 | 155,000 | — | — |
| 2011-07-21 | $15.17 | $15.17 | 302,000 | — | — |
| 2011-07-20 | $14.79 | $14.78 | 235,000 | — | — |
| 2011-07-19 | $14.91 | $14.91 | 353,800 | — | — |
| 2011-07-18 | $14.86 | $14.85 | 342,800 | — | — |
| 2011-07-15 | $14.97 | $14.97 | 405,000 | — | — |
| 2011-07-14 | $15.05 | $15.05 | 285,200 | — | — |
| 2011-07-13 | $15.39 | $15.39 | 284,000 | — | — |
| 2011-07-12 | $15.36 | $15.36 | 424,200 | — | — |
| 2011-07-11 | $15.53 | $15.52 | 481,800 | — | — |
| 2011-07-08 | $15.63 | $15.62 | 200,600 | — | — |
| 2011-07-07 | $15.78 | $15.78 | 371,200 | — | — |
| 2011-07-06 | $15.55 | $15.55 | 381,400 | — | — |
| 2011-07-05 | $15.62 | $15.62 | 549,600 | — | — |
| 2011-07-01 | $15.64 | $15.63 | 719,800 | — | — |
| 2011-06-30 | $15.85 | $15.85 | 567,800 | — | — |
| 2011-06-29 | $15.35 | $15.35 | 882,400 | — | — |
| 2011-06-28 | $15.73 | $15.73 | 445,800 | — | — |
| 2011-06-27 | $15.41 | $15.41 | 486,200 | — | — |
| 2011-06-24 | $15.31 | $15.31 | 626,200 | — | — |
| 2011-06-23 | $15.65 | $15.65 | 215,400 | — | — |
| 2011-06-22 | $15.49 | $15.49 | 149,000 | — | — |
| 2011-06-21 | $15.53 | $15.52 | 234,600 | — | — |
| 2011-06-20 | $15.20 | $15.20 | 252,600 | — | — |
| 2011-06-17 | $15.07 | $15.06 | 473,200 | — | — |
| 2011-06-16 | $15.25 | $15.25 | 326,800 | — | — |
| 2011-06-15 | $15.18 | $15.18 | 239,800 | — | — |
| 2011-06-14 | $15.35 | $15.35 | 263,800 | — | — |
| 2011-06-13 | $15.03 | $15.02 | 218,600 | — | — |
| 2011-06-10 | $15.11 | $15.10 | 265,000 | — | — |
| 2011-06-09 | $15.39 | $15.39 | 270,200 | — | — |
| 2011-06-08 | $15.33 | $15.32 | 225,600 | — | — |
| 2011-06-07 | $15.53 | $15.52 | 149,400 | — | — |
| 2011-06-06 | $15.52 | $15.52 | 279,600 | — | — |
| 2011-06-03 | $15.64 | $15.63 | 245,000 | — | — |
| 2011-06-02 | $16.00 | $16.00 | 230,200 | — | — |
| 2011-06-01 | $15.95 | $15.94 | 422,800 | — | — |
| 2011-05-31 | $16.37 | $16.37 | 534,200 | — | — |
| 2011-05-27 | $16.34 | $16.34 | 168,600 | — | — |
| 2011-05-26 | $16.33 | $16.32 | 163,400 | — | — |
| 2011-05-25 | $16.23 | $16.23 | 246,200 | — | — |
| 2011-05-24 | $16.00 | $16.00 | 208,800 | — | — |
| 2011-05-23 | $16.15 | $16.15 | 215,000 | — | — |
| 2011-05-20 | $16.62 | $16.62 | 237,600 | — | — |
| 2011-05-19 | $16.79 | $16.79 | 289,400 | — | — |
| 2011-05-18 | $16.88 | $16.88 | 263,000 | — | — |
| 2011-05-17 | $16.48 | $16.48 | 249,800 | — | — |
| 2011-05-16 | $16.55 | $16.55 | 220,400 | — | — |
| 2011-05-13 | $17.06 | $17.06 | 512,800 | — | — |
| 2011-05-12 | $16.90 | $16.90 | 334,000 | — | — |
| 2011-05-11 | $16.33 | $16.32 | 256,200 | — | — |
| 2011-05-10 | $16.76 | $16.76 | 233,400 | — | — |
| 2011-05-09 | $16.33 | $16.33 | 168,000 | — | — |
| 2011-05-06 | $16.11 | $16.11 | 181,000 | — | — |
| 2011-05-05 | $16.04 | $16.04 | 179,000 | — | — |
| 2011-05-04 | $16.12 | $16.12 | 182,000 | — | — |
| 2011-05-03 | $16.25 | $16.25 | 368,000 | — | — |
| 2011-05-02 | $16.47 | $16.47 | 296,000 | — | — |
| 2011-04-29 | $16.76 | $16.76 | 384,000 | — | — |
| 2011-04-28 | $16.84 | $16.84 | 288,600 | — | — |
| 2011-04-27 | $16.89 | $16.89 | 256,800 | — | — |
| 2011-04-26 | $16.82 | $16.82 | 610,400 | — | — |
| 2011-04-25 | $16.20 | $16.20 | 253,000 | — | — |
| 2011-04-21 | $16.24 | $16.23 | 114,000 | — | — |
| 2011-04-20 | $16.12 | $16.12 | 173,200 | — | — |
| 2011-04-19 | $15.74 | $15.73 | 182,200 | — | — |
| 2011-04-18 | $15.79 | $15.79 | 233,400 | — | — |
| 2011-04-15 | $16.03 | $16.02 | 272,400 | — | — |
| 2011-04-14 | $15.94 | $15.93 | 256,200 | — | — |
| 2011-04-13 | $15.91 | $15.91 | 327,600 | — | — |
| 2011-04-12 | $15.85 | $15.85 | 503,600 | — | — |
| 2011-04-11 | $16.13 | $16.13 | 579,600 | — | — |
| 2011-04-08 | $16.48 | $16.47 | 313,400 | — | — |
| 2011-04-07 | $16.56 | $16.55 | 319,600 | — | — |
| 2011-04-06 | $16.50 | $16.51 | 488,400 | — | — |
| 2011-04-05 | $16.42 | $16.41 | 384,200 | — | — |
| 2011-04-04 | $16.35 | $16.35 | 429,000 | — | — |
| 2011-04-01 | $16.17 | $16.17 | 301,200 | — | — |
| 2011-03-31 | $16.37 | $16.36 | 994,600 | — | — |
| 2011-03-30 | $16.16 | $16.15 | 530,400 | — | — |
| 2011-03-29 | $15.98 | $15.97 | 568,800 | — | — |
| 2011-03-28 | $15.85 | $15.84 | 722,400 | — | — |
| 2011-03-25 | $15.74 | $15.73 | 2,225,600 | — | — |
| 2011-03-24 | $17.08 | $17.08 | 621,200 | — | — |
| 2011-03-23 | $16.97 | $16.96 | 427,600 | — | — |
| 2011-03-22 | $17.06 | $17.06 | 181,200 | — | — |
| 2011-03-21 | $17.19 | $17.19 | 268,000 | — | — |
| 2011-03-18 | $16.99 | $16.99 | 745,200 | — | — |
| 2011-03-17 | $16.61 | $16.61 | 256,800 | — | — |
| 2011-03-16 | $16.65 | $16.65 | 457,400 | — | — |
| 2011-03-15 | $16.72 | $16.71 | 531,600 | — | — |
| 2011-03-14 | $17.22 | $17.21 | 375,800 | — | — |
| 2011-03-11 | $17.28 | $17.27 | 421,000 | — | — |
| 2011-03-10 | $17.09 | $17.09 | 333,400 | — | — |
| 2011-03-09 | $17.68 | $17.68 | 260,400 | — | — |
| 2011-03-08 | $17.88 | $17.88 | 188,600 | — | — |
| 2011-03-07 | $17.56 | $17.56 | 279,600 | — | — |
| 2011-03-04 | $18.09 | $18.09 | 217,800 | — | — |
| 2011-03-03 | $18.30 | $18.30 | 524,200 | — | — |
| 2011-03-02 | $17.75 | $17.75 | 787,800 | — | — |
| 2011-03-01 | $17.46 | $17.46 | 397,000 | — | — |
| 2011-02-28 | $17.64 | $17.64 | 332,600 | — | — |
| 2011-02-25 | $17.64 | $17.64 | 345,400 | — | — |
| 2011-02-24 | $17.28 | $17.27 | 519,800 | — | — |
| 2011-02-23 | $16.97 | $16.96 | 413,200 | — | — |
| 2011-02-22 | $17.47 | $17.46 | 699,800 | — | — |
| 2011-02-18 | $17.50 | $17.49 | 420,200 | — | — |
| 2011-02-17 | $17.33 | $17.33 | 327,200 | — | — |
| 2011-02-16 | $17.46 | $17.46 | 309,200 | — | — |
| 2011-02-15 | $17.17 | $17.17 | 373,600 | — | — |
| 2011-02-14 | $17.47 | $17.47 | 294,000 | — | — |
| 2011-02-11 | $17.54 | $17.54 | 214,800 | — | — |
| 2011-02-10 | $17.48 | $17.48 | 245,200 | — | — |
| 2011-02-09 | $17.49 | $17.49 | 385,400 | — | — |
| 2011-02-08 | $17.41 | $17.41 | 390,200 | — | — |
| 2011-02-07 | $17.18 | $17.19 | 209,400 | — | — |
| 2011-02-04 | $17.16 | $17.16 | 198,400 | — | — |
| 2011-02-03 | $16.97 | $16.97 | 470,400 | — | — |
| 2011-02-02 | $17.22 | $17.21 | 191,000 | — | — |
| 2011-02-01 | $17.19 | $17.19 | 361,000 | — | — |
| 2011-01-31 | $16.70 | $16.70 | 317,200 | — | — |
| 2011-01-28 | $16.33 | $16.33 | 460,400 | — | — |
| 2011-01-27 | $16.68 | $16.68 | 820,000 | — | — |
| 2011-01-26 | $17.08 | $17.08 | 225,400 | — | — |
| 2011-01-25 | $16.73 | $16.73 | 300,400 | — | — |
| 2011-01-24 | $16.82 | $16.82 | 348,600 | — | — |
| 2011-01-21 | $16.81 | $16.81 | 387,600 | — | — |
| 2011-01-20 | $16.75 | $16.74 | 441,000 | — | — |
| 2011-01-19 | $16.94 | $16.94 | 438,600 | — | — |
| 2011-01-18 | $17.45 | $17.45 | 354,600 | — | — |
| 2011-01-14 | $17.37 | $17.37 | 341,400 | — | — |
| 2011-01-13 | $17.21 | $17.20 | 443,400 | — | — |
| 2011-01-12 | $17.14 | $17.14 | 2,107,200 | — | — |
| 2011-01-11 | $16.87 | $16.87 | 1,211,400 | — | — |
| 2011-01-10 | $16.49 | $16.48 | 623,000 | — | — |
| 2011-01-07 | $15.91 | $15.91 | 439,400 | — | — |
| 2011-01-06 | $16.15 | $16.15 | 312,200 | — | — |
| 2011-01-05 | $15.95 | $15.94 | 431,400 | — | — |
| 2011-01-04 | $15.75 | $15.75 | 286,400 | — | — |
| 2011-01-03 | $15.91 | $15.91 | 173,600 | — | — |