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
- 1993-06-10 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 | $14.26 | $14.26 | 186,300 | — | — |
| 2011-12-29 | $14.22 | $14.22 | 324,900 | — | — |
| 2011-12-28 | $13.97 | $13.97 | 311,900 | — | — |
| 2011-12-27 | $14.03 | $14.03 | 346,900 | — | — |
| 2011-12-23 | $14.55 | $14.55 | 188,700 | — | — |
| 2011-12-22 | $14.18 | $14.18 | 607,800 | — | — |
| 2011-12-21 | $14.40 | $14.40 | 376,200 | — | — |
| 2011-12-20 | $14.33 | $14.33 | 988,800 | — | — |
| 2011-12-19 | $14.66 | $14.66 | 192,700 | — | — |
| 2011-12-16 | $14.99 | $14.99 | 212,500 | — | — |
| 2011-12-15 | $15.22 | $15.22 | 156,700 | — | — |
| 2011-12-14 | $15.23 | $15.23 | 199,000 | — | — |
| 2011-12-13 | $15.85 | $15.85 | 222,300 | — | — |
| 2011-12-12 | $15.88 | $15.88 | 123,800 | — | — |
| 2011-12-09 | $16.10 | $16.10 | 131,700 | — | — |
| 2011-12-08 | $15.45 | $15.45 | 167,600 | — | — |
| 2011-12-07 | $16.27 | $16.27 | 113,900 | — | — |
| 2011-12-06 | $16.20 | $16.20 | 146,000 | — | — |
| 2011-12-05 | $16.44 | $16.44 | 308,800 | — | — |
| 2011-12-02 | $15.83 | $15.83 | 226,000 | — | — |
| 2011-12-01 | $15.73 | $15.73 | 118,700 | — | — |
| 2011-11-30 | $15.68 | $15.68 | 868,200 | — | — |
| 2011-11-29 | $15.16 | $15.16 | 246,000 | — | — |
| 2011-11-28 | $15.66 | $15.66 | 170,600 | — | — |
| 2011-11-25 | $14.83 | $14.83 | 85,600 | — | — |
| 2011-11-23 | $15.11 | $15.11 | 314,600 | — | — |
| 2011-11-22 | $15.34 | $15.34 | 284,100 | — | — |
| 2011-11-21 | $15.40 | $15.40 | 210,400 | — | — |
| 2011-11-18 | $15.60 | $15.60 | 211,500 | — | — |
| 2011-11-17 | $15.36 | $15.36 | 279,500 | — | — |
| 2011-11-16 | $15.57 | $15.57 | 356,600 | — | — |
| 2011-11-15 | $15.54 | $15.54 | 178,600 | — | — |
| 2011-11-14 | $15.29 | $15.29 | 217,500 | — | — |
| 2011-11-11 | $15.63 | $15.63 | 240,500 | — | — |
| 2011-11-10 | $15.43 | $15.43 | 279,100 | — | — |
| 2011-11-09 | $15.00 | $15.00 | 793,700 | — | — |
| 2011-11-08 | $15.29 | $15.29 | 818,700 | — | — |
| 2011-11-07 | $13.49 | $13.49 | 186,400 | — | — |
| 2011-11-04 | $13.49 | $13.49 | 192,800 | — | — |
| 2011-11-03 | $13.85 | $13.85 | 308,400 | — | — |
| 2011-11-02 | $13.76 | $13.76 | 400,300 | — | — |
| 2011-11-01 | $14.67 | $14.67 | 575,200 | — | — |
| 2011-10-31 | $15.34 | $15.34 | 214,800 | — | — |
| 2011-10-28 | $15.55 | $15.55 | 155,000 | — | — |
| 2011-10-27 | $15.45 | $15.45 | 347,900 | — | — |
| 2011-10-26 | $14.81 | $14.81 | 178,100 | — | — |
| 2011-10-25 | $14.20 | $14.20 | 77,600 | — | — |
| 2011-10-24 | $14.66 | $14.66 | 92,400 | — | — |
| 2011-10-21 | $14.45 | $14.45 | 111,100 | — | — |
| 2011-10-20 | $14.02 | $14.02 | 76,800 | — | — |
| 2011-10-19 | $14.24 | $14.24 | 107,900 | — | — |
| 2011-10-18 | $14.53 | $14.53 | 251,500 | — | — |
| 2011-10-17 | $13.78 | $13.78 | 146,300 | — | — |
| 2011-10-14 | $14.48 | $14.48 | 93,900 | — | — |
| 2011-10-13 | $13.98 | $13.98 | 125,200 | — | — |
| 2011-10-12 | $14.02 | $14.02 | 206,300 | — | — |
| 2011-10-11 | $14.16 | $14.16 | 136,400 | — | — |
| 2011-10-10 | $14.05 | $14.05 | 155,400 | — | — |
| 2011-10-07 | $13.22 | $13.22 | 188,600 | — | — |
| 2011-10-06 | $13.07 | $13.07 | 139,900 | — | — |
| 2011-10-05 | $13.08 | $13.08 | 163,300 | — | — |
| 2011-10-04 | $12.76 | $12.76 | 285,700 | — | — |
| 2011-10-03 | $12.05 | $12.05 | 225,100 | — | — |
| 2011-09-30 | $12.73 | $12.73 | 260,700 | — | — |
| 2011-09-29 | $12.98 | $12.98 | 235,800 | — | — |
| 2011-09-28 | $12.62 | $12.62 | 165,500 | — | — |
| 2011-09-27 | $13.25 | $13.25 | 305,200 | — | — |
| 2011-09-26 | $12.68 | $12.68 | 152,800 | — | — |
| 2011-09-23 | $12.36 | $12.36 | 148,400 | — | — |
| 2011-09-22 | $11.96 | $11.96 | 255,200 | — | — |
| 2011-09-21 | $12.66 | $12.66 | 213,900 | — | — |
| 2011-09-20 | $13.06 | $13.06 | 203,600 | — | — |
| 2011-09-19 | $13.24 | $13.24 | 251,000 | — | — |
| 2011-09-16 | $13.07 | $13.07 | 218,200 | — | — |
| 2011-09-15 | $12.90 | $12.90 | 135,900 | — | — |
| 2011-09-14 | $12.88 | $12.88 | 160,100 | — | — |
| 2011-09-13 | $12.46 | $12.46 | 143,000 | — | — |
| 2011-09-12 | $12.01 | $12.01 | 121,500 | — | — |
| 2011-09-09 | $12.12 | $12.12 | 173,100 | — | — |
| 2011-09-08 | $12.61 | $12.61 | 248,400 | — | — |
| 2011-09-07 | $12.97 | $12.97 | 220,000 | — | — |
| 2011-09-06 | $12.74 | $12.74 | 198,500 | — | — |
| 2011-09-02 | $12.60 | $12.60 | 156,500 | — | — |
| 2011-09-01 | $12.96 | $12.96 | 190,100 | — | — |
| 2011-08-31 | $13.37 | $13.37 | 546,500 | — | — |
| 2011-08-30 | $12.98 | $12.98 | 144,000 | — | — |
| 2011-08-29 | $13.32 | $13.32 | 184,500 | — | — |
| 2011-08-26 | $12.55 | $12.55 | 121,800 | — | — |
| 2011-08-25 | $12.55 | $12.55 | 131,000 | — | — |
| 2011-08-24 | $12.96 | $12.96 | 169,500 | — | — |
| 2011-08-23 | $12.74 | $12.74 | 239,500 | — | — |
| 2011-08-22 | $12.13 | $12.13 | 340,800 | — | — |
| 2011-08-19 | $12.61 | $12.61 | 228,500 | — | — |
| 2011-08-18 | $13.09 | $13.09 | 518,000 | — | — |
| 2011-08-17 | $13.68 | $13.68 | 221,800 | — | — |
| 2011-08-16 | $13.34 | $13.34 | 286,100 | — | — |
| 2011-08-15 | $13.35 | $13.35 | 294,400 | — | — |
| 2011-08-12 | $13.39 | $13.39 | 332,400 | — | — |
| 2011-08-11 | $12.72 | $12.72 | 331,000 | — | — |
| 2011-08-10 | $12.22 | $12.22 | 545,700 | — | — |
| 2011-08-09 | $13.40 | $13.40 | 1,052,700 | — | — |
| 2011-08-08 | $13.87 | $13.87 | 583,600 | — | — |
| 2011-08-05 | $15.21 | $15.21 | 294,300 | — | — |
| 2011-08-04 | $15.09 | $15.09 | 193,200 | — | — |
| 2011-08-03 | $16.05 | $16.05 | 126,200 | — | — |
| 2011-08-02 | $16.21 | $16.21 | 171,700 | — | — |
| 2011-08-01 | $17.11 | $17.11 | 251,100 | — | — |
| 2011-07-29 | $16.82 | $16.82 | 88,700 | — | — |
| 2011-07-28 | $16.72 | $16.72 | 140,900 | — | — |
| 2011-07-27 | $16.61 | $16.61 | 243,400 | — | — |
| 2011-07-26 | $16.97 | $16.97 | 185,600 | — | — |
| 2011-07-25 | $17.59 | $17.59 | 107,500 | — | — |
| 2011-07-22 | $17.74 | $17.74 | 125,300 | — | — |
| 2011-07-21 | $17.39 | $17.39 | 67,600 | — | — |
| 2011-07-20 | $17.41 | $17.41 | 177,500 | — | — |
| 2011-07-19 | $17.50 | $17.50 | 200,100 | — | — |
| 2011-07-18 | $17.45 | $17.45 | 208,900 | — | — |
| 2011-07-15 | $17.73 | $17.73 | 212,400 | — | — |
| 2011-07-14 | $17.91 | $17.91 | 188,200 | — | — |
| 2011-07-13 | $17.74 | $17.74 | 265,700 | — | — |
| 2011-07-12 | $17.69 | $17.69 | 186,400 | — | — |
| 2011-07-11 | $17.33 | $17.33 | 143,600 | — | — |
| 2011-07-08 | $17.82 | $17.82 | 158,500 | — | — |
| 2011-07-07 | $18.02 | $18.02 | 167,100 | — | — |
| 2011-07-06 | $17.54 | $17.54 | 116,700 | — | — |
| 2011-07-05 | $17.25 | $17.25 | 170,900 | — | — |
| 2011-07-01 | $17.53 | $17.53 | 123,000 | — | — |
| 2011-06-30 | $17.38 | $17.38 | 199,000 | — | — |
| 2011-06-29 | $17.04 | $17.04 | 477,000 | — | — |
| 2011-06-28 | $16.50 | $16.50 | 179,100 | — | — |
| 2011-06-27 | $16.28 | $16.28 | 170,500 | — | — |
| 2011-06-24 | $16.23 | $16.23 | 215,600 | — | — |
| 2011-06-23 | $15.82 | $15.82 | 162,100 | — | — |
| 2011-06-22 | $15.32 | $15.32 | 135,200 | — | — |
| 2011-06-21 | $15.60 | $15.60 | 198,400 | — | — |
| 2011-06-20 | $15.28 | $15.28 | 101,500 | — | — |
| 2011-06-17 | $15.32 | $15.32 | 225,000 | — | — |
| 2011-06-16 | $15.23 | $15.23 | 241,200 | — | — |
| 2011-06-15 | $15.30 | $15.30 | 143,000 | — | — |
| 2011-06-14 | $15.52 | $15.52 | 93,100 | — | — |
| 2011-06-13 | $15.07 | $15.07 | 130,700 | — | — |
| 2011-06-10 | $15.26 | $15.26 | 188,900 | — | — |
| 2011-06-09 | $15.31 | $15.31 | 122,100 | — | — |
| 2011-06-08 | $15.45 | $15.45 | 319,100 | — | — |
| 2011-06-07 | $15.77 | $15.77 | 111,700 | — | — |
| 2011-06-06 | $15.77 | $15.77 | 76,100 | — | — |
| 2011-06-03 | $15.87 | $15.87 | 212,000 | — | — |
| 2011-06-02 | $15.86 | $15.86 | 137,200 | — | — |
| 2011-06-01 | $16.06 | $16.06 | 266,000 | — | — |
| 2011-05-31 | $16.63 | $16.63 | 247,800 | — | — |
| 2011-05-27 | $16.56 | $16.56 | 135,900 | — | — |
| 2011-05-26 | $15.97 | $15.97 | 113,200 | — | — |
| 2011-05-25 | $15.58 | $15.58 | 121,800 | — | — |
| 2011-05-24 | $15.54 | $15.54 | 180,900 | — | — |
| 2011-05-23 | $15.85 | $15.85 | 137,000 | — | — |
| 2011-05-20 | $16.08 | $16.08 | 152,800 | — | — |
| 2011-05-19 | $16.27 | $16.27 | 161,200 | — | — |
| 2011-05-18 | $16.45 | $16.45 | 112,800 | — | — |
| 2011-05-17 | $16.18 | $16.18 | 348,500 | — | — |
| 2011-05-16 | $16.55 | $16.55 | 280,300 | — | — |
| 2011-05-13 | $16.63 | $16.63 | 185,000 | — | — |
| 2011-05-12 | $17.28 | $17.28 | 116,400 | — | — |
| 2011-05-11 | $17.00 | $17.00 | 203,100 | — | — |
| 2011-05-10 | $17.35 | $17.35 | 215,500 | — | — |
| 2011-05-09 | $17.17 | $17.17 | 173,000 | — | — |
| 2011-05-06 | $17.01 | $17.01 | 239,000 | — | — |
| 2011-05-05 | $16.95 | $16.95 | 290,400 | — | — |
| 2011-05-04 | $17.27 | $17.27 | 392,700 | — | — |
| 2011-05-03 | $17.33 | $17.33 | 257,000 | — | — |
| 2011-05-02 | $16.80 | $16.80 | 715,600 | — | — |
| 2011-04-29 | $17.05 | $17.05 | 665,000 | — | — |
| 2011-04-28 | $15.67 | $15.67 | 958,100 | — | — |
| 2011-04-27 | $15.20 | $15.20 | 328,200 | — | — |
| 2011-04-26 | $14.74 | $14.74 | 579,000 | — | — |
| 2011-04-25 | $14.17 | $14.17 | 279,200 | — | — |
| 2011-04-21 | $14.18 | $14.18 | 64,700 | — | — |
| 2011-04-20 | $14.15 | $14.15 | 148,600 | — | — |
| 2011-04-19 | $13.44 | $13.44 | 114,100 | — | — |
| 2011-04-18 | $13.48 | $13.48 | 115,200 | — | — |
| 2011-04-15 | $13.39 | $13.39 | 144,000 | — | — |
| 2011-04-14 | $13.34 | $13.34 | 113,600 | — | — |
| 2011-04-13 | $13.54 | $13.54 | 161,900 | — | — |
| 2011-04-12 | $13.32 | $13.32 | 267,300 | — | — |
| 2011-04-11 | $13.48 | $13.48 | 167,500 | — | — |
| 2011-04-08 | $13.69 | $13.69 | 255,900 | — | — |
| 2011-04-07 | $14.10 | $14.10 | 134,600 | — | — |
| 2011-04-06 | $14.27 | $14.27 | 332,600 | — | — |
| 2011-04-05 | $14.55 | $14.55 | 157,000 | — | — |
| 2011-04-04 | $14.56 | $14.56 | 315,100 | — | — |
| 2011-04-01 | $14.62 | $14.62 | 365,100 | — | — |
| 2011-03-31 | $15.27 | $15.27 | 914,600 | — | — |
| 2011-03-30 | $15.03 | $15.03 | 990,900 | — | — |
| 2011-03-29 | $14.56 | $14.56 | 337,100 | — | — |
| 2011-03-28 | $14.70 | $14.70 | 215,300 | — | — |
| 2011-03-25 | $14.87 | $14.87 | 217,600 | — | — |
| 2011-03-24 | $14.71 | $14.71 | 141,400 | — | — |
| 2011-03-23 | $14.51 | $14.51 | 215,000 | — | — |
| 2011-03-22 | $14.80 | $14.80 | 213,800 | — | — |
| 2011-03-21 | $15.07 | $15.07 | 342,300 | — | — |
| 2011-03-18 | $14.42 | $14.42 | 307,400 | — | — |
| 2011-03-17 | $14.10 | $14.10 | 272,300 | — | — |
| 2011-03-16 | $13.87 | $13.87 | 218,700 | — | — |
| 2011-03-15 | $13.77 | $13.77 | 209,900 | — | — |
| 2011-03-14 | $13.88 | $13.88 | 195,400 | — | — |
| 2011-03-11 | $13.39 | $13.39 | 159,600 | — | — |
| 2011-03-10 | $13.69 | $13.69 | 157,200 | — | — |
| 2011-03-09 | $14.13 | $14.13 | 96,500 | — | — |
| 2011-03-08 | $14.58 | $14.58 | 101,100 | — | — |
| 2011-03-07 | $14.15 | $14.15 | 237,300 | — | — |
| 2011-03-04 | $14.66 | $14.66 | 127,700 | — | — |
| 2011-03-03 | $15.06 | $15.06 | 357,300 | — | — |
| 2011-03-02 | $14.31 | $14.31 | 329,900 | — | — |
| 2011-03-01 | $14.79 | $14.79 | 1,232,000 | — | — |
| 2011-02-28 | $13.64 | $13.64 | 2,756,800 | — | — |
| 2011-02-25 | $11.58 | $11.58 | 93,500 | — | — |
| 2011-02-24 | $11.53 | $11.53 | 158,800 | — | — |
| 2011-02-23 | $11.58 | $11.58 | 240,400 | — | — |
| 2011-02-22 | $11.66 | $11.66 | 181,600 | — | — |
| 2011-02-18 | $12.29 | $12.29 | 278,500 | — | — |
| 2011-02-17 | $12.48 | $12.48 | 1,078,600 | — | — |
| 2011-02-16 | $11.17 | $11.17 | 40,100 | — | — |
| 2011-02-15 | $11.02 | $11.02 | 33,500 | — | — |
| 2011-02-14 | $11.05 | $11.05 | 34,600 | — | — |
| 2011-02-11 | $11.28 | $11.28 | 37,100 | — | — |
| 2011-02-10 | $11.19 | $11.19 | 41,700 | — | — |
| 2011-02-09 | $10.99 | $10.99 | 80,100 | — | — |
| 2011-02-08 | $10.95 | $10.95 | 54,400 | — | — |
| 2011-02-07 | $10.73 | $10.73 | 86,600 | — | — |
| 2011-02-04 | $10.30 | $10.30 | 80,900 | — | — |
| 2011-02-03 | $10.53 | $10.53 | 88,600 | — | — |
| 2011-02-02 | $10.81 | $10.81 | 77,000 | — | — |
| 2011-02-01 | $11.06 | $11.06 | 84,500 | — | — |
| 2011-01-31 | $10.89 | $10.89 | 150,900 | — | — |
| 2011-01-28 | $10.98 | $10.98 | 193,800 | — | — |
| 2011-01-27 | $11.51 | $11.51 | 120,700 | — | — |
| 2011-01-26 | $11.01 | $11.01 | 101,400 | — | — |
| 2011-01-25 | $10.66 | $10.66 | 134,300 | — | — |
| 2011-01-24 | $10.62 | $10.62 | 183,600 | — | — |
| 2011-01-21 | $10.14 | $10.14 | 130,200 | — | — |
| 2011-01-20 | $10.36 | $10.36 | 207,600 | — | — |
| 2011-01-19 | $10.43 | $10.43 | 164,000 | — | — |
| 2011-01-18 | $10.60 | $10.60 | 111,000 | — | — |
| 2011-01-14 | $10.56 | $10.56 | 66,200 | — | — |
| 2011-01-13 | $10.75 | $10.75 | 63,600 | — | — |
| 2011-01-12 | $11.01 | $11.01 | 109,800 | — | — |
| 2011-01-11 | $10.70 | $10.70 | 74,900 | — | — |
| 2011-01-10 | $10.86 | $10.86 | 100,500 | — | — |
| 2011-01-07 | $10.96 | $10.96 | 123,200 | — | — |
| 2011-01-06 | $10.72 | $10.72 | 137,000 | — | — |
| 2011-01-05 | $10.92 | $10.92 | 248,400 | — | — |
| 2011-01-04 | $10.39 | $10.39 | 108,000 | — | — |
| 2011-01-03 | $11.08 | $11.08 | 85,800 | — | — |