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
- 1994-04-04 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 | $13.88 | $13.88 | 177,300 | — | — |
| 2011-12-29 | $13.91 | $13.91 | 158,400 | — | — |
| 2011-12-28 | $13.54 | $13.54 | 183,300 | — | — |
| 2011-12-27 | $13.93 | $13.93 | 96,200 | — | — |
| 2011-12-23 | $13.88 | $13.88 | 99,800 | — | — |
| 2011-12-22 | $13.97 | $13.97 | 242,000 | — | — |
| 2011-12-21 | $13.58 | $13.58 | 227,800 | — | — |
| 2011-12-20 | $13.64 | $13.64 | 329,100 | — | — |
| 2011-12-19 | $12.53 | $12.53 | 258,700 | — | — |
| 2011-12-16 | $13.15 | $13.15 | 1,025,300 | — | — |
| 2011-12-15 | $12.75 | $12.75 | 231,700 | — | — |
| 2011-12-14 | $12.39 | $12.39 | 256,300 | — | — |
| 2011-12-13 | $12.80 | $12.80 | 258,800 | — | — |
| 2011-12-12 | $13.08 | $13.08 | 182,800 | — | — |
| 2011-12-09 | $13.40 | $13.40 | 202,300 | — | — |
| 2011-12-08 | $12.84 | $12.84 | 330,700 | — | — |
| 2011-12-07 | $13.40 | $13.40 | 284,000 | — | — |
| 2011-12-06 | $13.35 | $13.35 | 236,800 | — | — |
| 2011-12-05 | $13.36 | $13.36 | 299,900 | — | — |
| 2011-12-02 | $13.14 | $13.14 | 271,100 | — | — |
| 2011-12-01 | $12.73 | $12.73 | 308,000 | — | — |
| 2011-11-30 | $12.87 | $12.87 | 405,300 | — | — |
| 2011-11-29 | $11.76 | $11.76 | 180,300 | — | — |
| 2011-11-28 | $11.88 | $11.88 | 245,100 | — | — |
| 2011-11-25 | $11.18 | $11.18 | 108,300 | — | — |
| 2011-11-23 | $11.57 | $11.57 | 519,900 | — | — |
| 2011-11-22 | $11.83 | $11.83 | 231,700 | — | — |
| 2011-11-21 | $12.00 | $12.00 | 316,800 | — | — |
| 2011-11-18 | $12.12 | $12.12 | 204,800 | — | — |
| 2011-11-17 | $12.13 | $12.13 | 233,900 | — | — |
| 2011-11-16 | $12.40 | $12.40 | 187,500 | — | — |
| 2011-11-15 | $12.80 | $12.80 | 190,200 | — | — |
| 2011-11-14 | $12.58 | $12.58 | 246,300 | — | — |
| 2011-11-11 | $13.07 | $13.07 | 222,800 | — | — |
| 2011-11-10 | $12.52 | $12.52 | 261,600 | — | — |
| 2011-11-09 | $12.20 | $12.20 | 691,300 | — | — |
| 2011-11-08 | $12.78 | $12.78 | 380,500 | — | — |
| 2011-11-07 | $12.81 | $12.81 | 300,000 | — | — |
| 2011-11-04 | $13.11 | $13.11 | 278,700 | — | — |
| 2011-11-03 | $13.29 | $13.29 | 515,800 | — | — |
| 2011-11-02 | $13.19 | $13.19 | 421,400 | — | — |
| 2011-11-01 | $12.71 | $12.71 | 609,500 | — | — |
| 2011-10-31 | $13.22 | $13.22 | 418,100 | — | — |
| 2011-10-28 | $13.83 | $13.83 | 854,800 | — | — |
| 2011-10-27 | $14.28 | $14.28 | 1,604,400 | — | — |
| 2011-10-26 | $12.70 | $12.70 | 612,400 | — | — |
| 2011-10-25 | $12.18 | $12.18 | 595,900 | — | — |
| 2011-10-24 | $12.85 | $12.85 | 348,400 | — | — |
| 2011-10-21 | $12.40 | $12.40 | 382,700 | — | — |
| 2011-10-20 | $12.17 | $12.17 | 280,200 | — | — |
| 2011-10-19 | $12.38 | $12.38 | 249,300 | — | — |
| 2011-10-18 | $12.69 | $12.69 | 313,000 | — | — |
| 2011-10-17 | $12.28 | $12.28 | 342,000 | — | — |
| 2011-10-14 | $12.93 | $12.93 | 236,100 | — | — |
| 2011-10-13 | $12.28 | $12.28 | 342,800 | — | — |
| 2011-10-12 | $12.38 | $12.38 | 357,700 | — | — |
| 2011-10-11 | $12.22 | $12.22 | 294,000 | — | — |
| 2011-10-10 | $12.25 | $12.25 | 378,900 | — | — |
| 2011-10-07 | $11.74 | $11.74 | 508,000 | — | — |
| 2011-10-06 | $11.84 | $11.84 | 512,500 | — | — |
| 2011-10-05 | $11.49 | $11.49 | 608,600 | — | — |
| 2011-10-04 | $11.56 | $11.56 | 589,500 | — | — |
| 2011-10-03 | $10.54 | $10.54 | 442,900 | — | — |
| 2011-09-30 | $11.33 | $11.33 | 465,500 | — | — |
| 2011-09-29 | $11.78 | $11.78 | 393,800 | — | — |
| 2011-09-28 | $11.39 | $11.39 | 521,300 | — | — |
| 2011-09-27 | $11.82 | $11.82 | 591,900 | — | — |
| 2011-09-26 | $11.38 | $11.38 | 520,300 | — | — |
| 2011-09-23 | $11.24 | $11.24 | 415,500 | — | — |
| 2011-09-22 | $10.98 | $10.98 | 679,700 | — | — |
| 2011-09-21 | $11.58 | $11.58 | 474,500 | — | — |
| 2011-09-20 | $11.87 | $11.87 | 498,200 | — | — |
| 2011-09-19 | $11.55 | $11.55 | 257,600 | — | — |
| 2011-09-16 | $12.01 | $12.01 | 703,100 | — | — |
| 2011-09-15 | $11.90 | $11.90 | 516,700 | — | — |
| 2011-09-14 | $11.78 | $11.78 | 637,800 | — | — |
| 2011-09-13 | $11.70 | $11.70 | 669,100 | — | — |
| 2011-09-12 | $11.75 | $11.75 | 530,200 | — | — |
| 2011-09-09 | $11.52 | $11.52 | 1,023,200 | — | — |
| 2011-09-08 | $13.27 | $13.27 | 319,600 | — | — |
| 2011-09-07 | $13.35 | $13.35 | 263,400 | — | — |
| 2011-09-06 | $12.85 | $12.85 | 257,400 | — | — |
| 2011-09-02 | $13.14 | $13.14 | 265,100 | — | — |
| 2011-09-01 | $13.58 | $13.58 | 272,400 | — | — |
| 2011-08-31 | $14.05 | $14.05 | 298,500 | — | — |
| 2011-08-30 | $14.33 | $14.33 | 191,000 | — | — |
| 2011-08-29 | $14.26 | $14.26 | 146,300 | — | — |
| 2011-08-26 | $13.65 | $13.65 | 183,100 | — | — |
| 2011-08-25 | $13.30 | $13.30 | 231,900 | — | — |
| 2011-08-24 | $13.79 | $13.79 | 250,600 | — | — |
| 2011-08-23 | $13.62 | $13.62 | 349,900 | — | — |
| 2011-08-22 | $12.65 | $12.65 | 338,800 | — | — |
| 2011-08-19 | $12.50 | $12.50 | 458,700 | — | — |
| 2011-08-18 | $12.46 | $12.46 | 475,100 | — | — |
| 2011-08-17 | $13.38 | $13.38 | 255,700 | — | — |
| 2011-08-16 | $13.32 | $13.32 | 375,600 | — | — |
| 2011-08-15 | $13.38 | $13.38 | 307,600 | — | — |
| 2011-08-12 | $12.64 | $12.64 | 357,300 | — | — |
| 2011-08-11 | $12.56 | $12.56 | 479,800 | — | — |
| 2011-08-10 | $11.83 | $11.83 | 575,100 | — | — |
| 2011-08-09 | $12.50 | $12.50 | 668,300 | — | — |
| 2011-08-08 | $12.05 | $12.05 | 826,300 | — | — |
| 2011-08-05 | $13.43 | $13.43 | 469,500 | — | — |
| 2011-08-04 | $13.67 | $13.67 | 670,100 | — | — |
| 2011-08-03 | $14.11 | $14.11 | 408,600 | — | — |
| 2011-08-02 | $13.75 | $13.75 | 394,800 | — | — |
| 2011-08-01 | $14.49 | $14.49 | 340,900 | — | — |
| 2011-07-29 | $15.01 | $15.01 | 373,800 | — | — |
| 2011-07-28 | $15.17 | $15.17 | 655,000 | — | — |
| 2011-07-27 | $13.84 | $13.84 | 315,500 | — | — |
| 2011-07-26 | $14.36 | $14.36 | 146,600 | — | — |
| 2011-07-25 | $14.64 | $14.64 | 130,700 | — | — |
| 2011-07-22 | $14.86 | $14.86 | 229,300 | — | — |
| 2011-07-21 | $14.99 | $14.99 | 563,100 | — | — |
| 2011-07-20 | $14.01 | $14.01 | 427,000 | — | — |
| 2011-07-19 | $14.05 | $14.05 | 444,000 | — | — |
| 2011-07-18 | $13.92 | $13.92 | 278,000 | — | — |
| 2011-07-15 | $14.07 | $14.07 | 327,800 | — | — |
| 2011-07-14 | $14.08 | $14.08 | 196,600 | — | — |
| 2011-07-13 | $14.38 | $14.38 | 245,800 | — | — |
| 2011-07-12 | $14.33 | $14.33 | 372,900 | — | — |
| 2011-07-11 | $14.52 | $14.52 | 183,600 | — | — |
| 2011-07-08 | $14.95 | $14.95 | 117,000 | — | — |
| 2011-07-07 | $15.40 | $15.40 | 180,900 | — | — |
| 2011-07-06 | $15.02 | $15.02 | 109,800 | — | — |
| 2011-07-05 | $14.76 | $14.76 | 162,300 | — | — |
| 2011-07-01 | $14.78 | $14.78 | 295,900 | — | — |
| 2011-06-30 | $14.48 | $14.48 | 354,500 | — | — |
| 2011-06-29 | $14.47 | $14.47 | 197,700 | — | — |
| 2011-06-28 | $14.51 | $14.51 | 295,000 | — | — |
| 2011-06-27 | $14.35 | $14.35 | 289,600 | — | — |
| 2011-06-24 | $14.55 | $14.55 | 362,100 | — | — |
| 2011-06-23 | $14.69 | $14.69 | 264,000 | — | — |
| 2011-06-22 | $14.46 | $14.46 | 192,400 | — | — |
| 2011-06-21 | $14.67 | $14.67 | 485,400 | — | — |
| 2011-06-20 | $14.57 | $14.57 | 296,900 | — | — |
| 2011-06-17 | $14.49 | $14.49 | 405,700 | — | — |
| 2011-06-16 | $14.33 | $14.33 | 325,800 | — | — |
| 2011-06-15 | $14.03 | $14.03 | 344,600 | — | — |
| 2011-06-14 | $13.98 | $13.98 | 301,400 | — | — |
| 2011-06-13 | $13.70 | $13.70 | 261,000 | — | — |
| 2011-06-10 | $13.51 | $13.51 | 362,900 | — | — |
| 2011-06-09 | $13.96 | $13.96 | 198,900 | — | — |
| 2011-06-08 | $13.81 | $13.81 | 291,000 | — | — |
| 2011-06-07 | $13.92 | $13.92 | 250,400 | — | — |
| 2011-06-06 | $13.90 | $13.90 | 298,300 | — | — |
| 2011-06-03 | $13.87 | $13.87 | 430,900 | — | — |
| 2011-06-02 | $14.17 | $14.17 | 380,100 | — | — |
| 2011-06-01 | $14.07 | $14.07 | 389,100 | — | — |
| 2011-05-31 | $14.64 | $14.64 | 276,500 | — | — |
| 2011-05-27 | $14.57 | $14.57 | 181,000 | — | — |
| 2011-05-26 | $14.50 | $14.50 | 338,600 | — | — |
| 2011-05-25 | $14.06 | $14.06 | 444,900 | — | — |
| 2011-05-24 | $13.62 | $13.62 | 419,100 | — | — |
| 2011-05-23 | $13.56 | $13.56 | 307,000 | — | — |
| 2011-05-20 | $13.72 | $13.72 | 280,400 | — | — |
| 2011-05-19 | $13.79 | $13.79 | 268,500 | — | — |
| 2011-05-18 | $13.96 | $13.96 | 196,100 | — | — |
| 2011-05-17 | $13.88 | $13.88 | 324,400 | — | — |
| 2011-05-16 | $13.75 | $13.75 | 397,100 | — | — |
| 2011-05-13 | $14.51 | $14.51 | 390,800 | — | — |
| 2011-05-12 | $14.33 | $14.33 | 206,000 | — | — |
| 2011-05-11 | $14.10 | $14.10 | 346,000 | — | — |
| 2011-05-10 | $14.28 | $14.28 | 224,100 | — | — |
| 2011-05-09 | $13.68 | $13.68 | 134,000 | — | — |
| 2011-05-06 | $13.70 | $13.70 | 323,600 | — | — |
| 2011-05-05 | $13.41 | $13.41 | 832,000 | — | — |
| 2011-05-04 | $13.15 | $13.15 | 362,600 | — | — |
| 2011-05-03 | $13.66 | $13.66 | 256,000 | — | — |
| 2011-05-02 | $13.92 | $13.92 | 268,000 | — | — |
| 2011-04-29 | $14.08 | $14.08 | 488,000 | — | — |
| 2011-04-28 | $14.75 | $14.75 | 898,700 | — | — |
| 2011-04-27 | $16.19 | $16.19 | 185,300 | — | — |
| 2011-04-26 | $16.31 | $16.31 | 211,800 | — | — |
| 2011-04-25 | $15.62 | $15.62 | 104,300 | — | — |
| 2011-04-21 | $15.95 | $15.95 | 124,600 | — | — |
| 2011-04-20 | $16.09 | $16.09 | 163,100 | — | — |
| 2011-04-19 | $15.61 | $15.61 | 132,500 | — | — |
| 2011-04-18 | $15.74 | $15.74 | 119,900 | — | — |
| 2011-04-15 | $16.11 | $16.11 | 160,100 | — | — |
| 2011-04-14 | $15.86 | $15.86 | 132,200 | — | — |
| 2011-04-13 | $15.68 | $15.68 | 193,100 | — | — |
| 2011-04-12 | $15.80 | $15.80 | 144,100 | — | — |
| 2011-04-11 | $16.28 | $16.28 | 87,400 | — | — |
| 2011-04-08 | $16.46 | $16.46 | 93,900 | — | — |
| 2011-04-07 | $16.96 | $16.96 | 182,400 | — | — |
| 2011-04-06 | $17.37 | $17.37 | 99,900 | — | — |
| 2011-04-05 | $17.26 | $17.26 | 92,400 | — | — |
| 2011-04-04 | $17.01 | $17.01 | 157,800 | — | — |
| 2011-04-01 | $17.03 | $17.03 | 392,900 | — | — |
| 2011-03-31 | $16.79 | $16.79 | 199,600 | — | — |
| 2011-03-30 | $16.42 | $16.42 | 245,500 | — | — |
| 2011-03-29 | $16.07 | $16.07 | 157,400 | — | — |
| 2011-03-28 | $15.96 | $15.96 | 178,600 | — | — |
| 2011-03-25 | $16.13 | $16.13 | 213,700 | — | — |
| 2011-03-24 | $15.75 | $15.75 | 269,800 | — | — |
| 2011-03-23 | $15.46 | $15.46 | 97,300 | — | — |
| 2011-03-22 | $15.41 | $15.41 | 113,700 | — | — |
| 2011-03-21 | $15.44 | $15.44 | 173,700 | — | — |
| 2011-03-18 | $14.73 | $14.73 | 396,900 | — | — |
| 2011-03-17 | $14.91 | $14.91 | 227,600 | — | — |
| 2011-03-16 | $14.86 | $14.86 | 356,200 | — | — |
| 2011-03-15 | $15.26 | $15.26 | 221,600 | — | — |
| 2011-03-14 | $15.74 | $15.74 | 115,600 | — | — |
| 2011-03-11 | $16.01 | $16.01 | 100,300 | — | — |
| 2011-03-10 | $15.98 | $15.98 | 214,700 | — | — |
| 2011-03-09 | $16.83 | $16.83 | 100,100 | — | — |
| 2011-03-08 | $16.94 | $16.94 | 150,300 | — | — |
| 2011-03-07 | $16.23 | $16.23 | 171,900 | — | — |
| 2011-03-04 | $16.89 | $16.89 | 223,200 | — | — |
| 2011-03-03 | $16.98 | $16.98 | 266,200 | — | — |
| 2011-03-02 | $16.33 | $16.33 | 200,200 | — | — |
| 2011-03-01 | $15.87 | $15.87 | 216,500 | — | — |
| 2011-02-28 | $16.15 | $16.15 | 260,900 | — | — |
| 2011-02-25 | $16.15 | $16.15 | 307,000 | — | — |
| 2011-02-24 | $15.72 | $15.72 | 439,000 | — | — |
| 2011-02-23 | $15.52 | $15.52 | 304,900 | — | — |
| 2011-02-22 | $16.22 | $16.22 | 261,800 | — | — |
| 2011-02-18 | $16.91 | $16.91 | 318,300 | — | — |
| 2011-02-17 | $16.97 | $16.97 | 275,700 | — | — |
| 2011-02-16 | $17.22 | $17.22 | 309,600 | — | — |
| 2011-02-15 | $17.04 | $17.04 | 310,500 | — | — |
| 2011-02-14 | $17.34 | $17.34 | 292,800 | — | — |
| 2011-02-11 | $17.17 | $17.17 | 570,900 | — | — |
| 2011-02-10 | $17.12 | $17.12 | 1,396,000 | — | — |
| 2011-02-09 | $18.89 | $18.89 | 142,200 | — | — |
| 2011-02-08 | $19.02 | $19.02 | 376,300 | — | — |
| 2011-02-07 | $18.81 | $18.81 | 142,200 | — | — |
| 2011-02-04 | $18.42 | $18.42 | 137,700 | — | — |
| 2011-02-03 | $18.37 | $18.37 | 236,300 | — | — |
| 2011-02-02 | $17.91 | $17.91 | 212,300 | — | — |
| 2011-02-01 | $18.21 | $18.21 | 260,100 | — | — |
| 2011-01-31 | $17.06 | $17.06 | 253,100 | — | — |
| 2011-01-28 | $17.04 | $17.04 | 272,100 | — | — |
| 2011-01-27 | $18.26 | $18.26 | 161,100 | — | — |
| 2011-01-26 | $18.49 | $18.49 | 249,800 | — | — |
| 2011-01-25 | $18.39 | $18.39 | 190,800 | — | — |
| 2011-01-24 | $17.79 | $17.79 | 207,100 | — | — |
| 2011-01-21 | $17.72 | $17.72 | 170,700 | — | — |
| 2011-01-20 | $17.79 | $17.79 | 153,500 | — | — |
| 2011-01-19 | $18.12 | $18.12 | 220,100 | — | — |
| 2011-01-18 | $18.74 | $18.74 | 564,400 | — | — |
| 2011-01-14 | $18.31 | $18.31 | 240,500 | — | — |
| 2011-01-13 | $17.65 | $17.65 | 90,200 | — | — |
| 2011-01-12 | $17.64 | $17.64 | 147,300 | — | — |
| 2011-01-11 | $17.27 | $17.27 | 322,900 | — | — |
| 2011-01-10 | $17.03 | $17.03 | 493,200 | — | — |
| 2011-01-07 | $17.08 | $17.08 | 328,100 | — | — |
| 2011-01-06 | $17.65 | $17.65 | 267,200 | — | — |
| 2011-01-05 | $17.70 | $17.70 | 403,000 | — | — |
| 2011-01-04 | $17.83 | $17.83 | 152,500 | — | — |
| 2011-01-03 | $18.40 | $18.40 | 163,600 | — | — |