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
- 1995-11-14 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 | $15.37 | $24.72 | 661,800 | — | — |
| 2011-12-29 | $15.38 | $24.74 | 434,600 | — | — |
| 2011-12-28 | $15.36 | $24.70 | 296,600 | — | — |
| 2011-12-27 | $15.64 | $25.15 | 305,600 | — | — |
| 2011-12-23 | $15.69 | $25.23 | 454,800 | — | — |
| 2011-12-22 | $15.68 | $25.22 | 459,800 | — | — |
| 2011-12-21 | $15.60 | $25.08 | 871,400 | — | — |
| 2011-12-20 | $15.53 | $24.97 | 422,000 | — | — |
| 2011-12-19 | $15.43 | $24.81 | 588,000 | — | — |
| 2011-12-16 | $15.69 | $25.23 | 870,600 | — | — |
| 2011-12-15 | $15.58 | $25.06 | 420,600 | — | — |
| 2011-12-14 | $15.51 | $24.95 | 461,200 | — | — |
| 2011-12-13 | $15.78 | $25.37 | 224,200 | — | — |
| 2011-12-12 | $15.85 | $25.49 | 530,400 | — | — |
| 2011-12-09 | $15.93 | $25.61 | 420,200 | — | — |
| 2011-12-08 | $15.92 | $25.60 | 362,600 | — | — |
| 2011-12-07 | $16.02 | $25.77 | 493,400 | — | — |
| 2011-12-06 | $16.09 | $25.88 | 512,000 | — | — |
| 2011-12-05 | $16.28 | $26.18 | 456,200 | — | — |
| 2011-12-02 | $16.33 | $26.27 | 274,200 | — | — |
| 2011-12-01 | $16.41 | $26.39 | 777,400 | — | — |
| 2011-11-30 | $16.38 | $26.34 | 835,600 | — | — |
| 2011-11-29 | $15.92 | $25.61 | 513,800 | — | — |
| 2011-11-28 | $16.12 | $25.92 | 414,000 | — | — |
| 2011-11-25 | $15.97 | $25.68 | 275,400 | — | — |
| 2011-11-23 | $16.24 | $26.12 | 300,000 | — | — |
| 2011-11-22 | $16.23 | $26.10 | 427,400 | — | — |
| 2011-11-21 | $16.12 | $25.93 | 300,600 | — | — |
| 2011-11-18 | $16.50 | $26.55 | 151,800 | — | — |
| 2011-11-17 | $16.64 | $26.76 | 291,800 | — | — |
| 2011-11-16 | $16.79 | $27.01 | 380,400 | — | — |
| 2011-11-15 | $16.73 | $26.90 | 253,800 | — | — |
| 2011-11-14 | $16.59 | $26.68 | 201,200 | — | — |
| 2011-11-11 | $16.74 | $26.93 | 391,800 | — | — |
| 2011-11-10 | $16.63 | $26.74 | 441,800 | — | — |
| 2011-11-09 | $16.66 | $26.79 | 380,400 | — | — |
| 2011-11-08 | $17.03 | $27.38 | 325,000 | — | — |
| 2011-11-07 | $17.01 | $27.37 | 205,400 | — | — |
| 2011-11-04 | $16.90 | $27.18 | 223,000 | — | — |
| 2011-11-03 | $17.09 | $27.50 | 281,000 | — | — |
| 2011-11-02 | $17.03 | $27.38 | 521,200 | — | — |
| 2011-11-01 | $16.46 | $26.48 | 417,400 | — | — |
| 2011-10-31 | $16.90 | $27.18 | 299,000 | — | — |
| 2011-10-28 | $16.97 | $27.29 | 455,600 | — | — |
| 2011-10-27 | $17.22 | $27.70 | 736,200 | — | — |
| 2011-10-26 | $16.80 | $27.02 | 245,200 | — | — |
| 2011-10-25 | $16.55 | $26.62 | 302,000 | — | — |
| 2011-10-24 | $16.70 | $26.85 | 460,200 | — | — |
| 2011-10-21 | $16.20 | $26.05 | 414,000 | — | — |
| 2011-10-20 | $16.17 | $26.02 | 664,000 | — | — |
| 2011-10-19 | $16.53 | $26.59 | 434,800 | — | — |
| 2011-10-18 | $16.47 | $26.48 | 434,400 | — | — |
| 2011-10-17 | $16.18 | $26.03 | 563,000 | — | — |
| 2011-10-14 | $16.24 | $26.12 | 813,600 | — | — |
| 2011-10-13 | $16.54 | $26.60 | 960,000 | — | — |
| 2011-10-12 | $16.65 | $26.78 | 570,200 | — | — |
| 2011-10-11 | $16.48 | $26.51 | 236,800 | — | — |
| 2011-10-10 | $16.59 | $26.68 | 400,200 | — | — |
| 2011-10-07 | $16.11 | $25.91 | 486,000 | — | — |
| 2011-10-06 | $16.83 | $27.06 | 670,800 | — | — |
| 2011-10-05 | $16.92 | $27.22 | 454,400 | — | — |
| 2011-10-04 | $16.50 | $26.55 | 814,600 | — | — |
| 2011-10-03 | $16.03 | $25.78 | 711,600 | — | — |
| 2011-09-30 | $16.54 | $26.60 | 742,200 | — | — |
| 2011-09-29 | $16.55 | $26.61 | 369,800 | — | — |
| 2011-09-28 | $16.29 | $26.19 | 343,600 | — | — |
| 2011-09-27 | $16.44 | $26.44 | 526,600 | — | — |
| 2011-09-26 | $16.09 | $25.89 | 742,800 | — | — |
| 2011-09-23 | $15.71 | $25.26 | 390,000 | — | — |
| 2011-09-22 | $15.24 | $24.51 | 593,800 | — | — |
| 2011-09-21 | $16.31 | $26.23 | 490,000 | — | — |
| 2011-09-20 | $16.53 | $26.59 | 462,200 | — | — |
| 2011-09-19 | $16.61 | $26.71 | 352,400 | — | — |
| 2011-09-16 | $16.85 | $27.10 | 897,000 | — | — |
| 2011-09-15 | $17.20 | $27.66 | 947,800 | — | — |
| 2011-09-14 | $16.91 | $27.19 | 614,600 | — | — |
| 2011-09-13 | $17.15 | $27.58 | 395,400 | — | — |
| 2011-09-12 | $17.39 | $27.97 | 695,000 | — | — |
| 2011-09-09 | $17.62 | $28.33 | 969,600 | — | — |
| 2011-09-08 | $17.72 | $28.50 | 824,200 | — | — |
| 2011-09-07 | $18.25 | $29.35 | 1,661,600 | — | — |
| 2011-09-06 | $18.08 | $29.08 | 1,978,400 | — | — |
| 2011-09-02 | $16.97 | $27.30 | 252,800 | — | — |
| 2011-09-01 | $17.16 | $27.59 | 508,400 | — | — |
| 2011-08-31 | $17.11 | $27.52 | 584,800 | — | — |
| 2011-08-30 | $16.99 | $27.32 | 616,200 | — | — |
| 2011-08-29 | $17.05 | $27.42 | 290,000 | — | — |
| 2011-08-26 | $16.83 | $27.08 | 349,400 | — | — |
| 2011-08-25 | $16.62 | $26.72 | 601,000 | — | — |
| 2011-08-24 | $17.25 | $27.74 | 602,800 | — | — |
| 2011-08-23 | $17.53 | $28.19 | 351,800 | — | — |
| 2011-08-22 | $17.12 | $27.54 | 413,000 | — | — |
| 2011-08-19 | $17.24 | $27.73 | 538,200 | — | — |
| 2011-08-18 | $17.26 | $27.76 | 1,079,600 | — | — |
| 2011-08-17 | $17.09 | $27.49 | 680,400 | — | — |
| 2011-08-16 | $17.04 | $27.41 | 613,600 | — | — |
| 2011-08-15 | $17.11 | $27.51 | 1,044,400 | — | — |
| 2011-08-12 | $16.84 | $27.09 | 894,400 | — | — |
| 2011-08-11 | $17.00 | $27.35 | 685,800 | — | — |
| 2011-08-10 | $16.39 | $26.36 | 843,200 | — | — |
| 2011-08-09 | $16.96 | $27.28 | 837,200 | — | — |
| 2011-08-08 | $16.50 | $26.53 | 1,158,200 | — | — |
| 2011-08-05 | $17.47 | $28.09 | 1,567,400 | — | — |
| 2011-08-04 | $18.04 | $29.02 | 1,022,400 | — | — |
| 2011-08-03 | $18.01 | $28.97 | 650,400 | — | — |
| 2011-08-02 | $17.85 | $28.71 | 960,400 | — | — |
| 2011-08-01 | $17.62 | $28.33 | 481,600 | — | — |
| 2011-07-29 | $17.45 | $28.07 | 481,000 | — | — |
| 2011-07-28 | $17.20 | $27.66 | 429,000 | — | — |
| 2011-07-27 | $17.38 | $27.96 | 449,000 | — | — |
| 2011-07-26 | $17.33 | $27.87 | 493,600 | — | — |
| 2011-07-25 | $17.24 | $27.73 | 405,600 | — | — |
| 2011-07-22 | $17.53 | $28.19 | 497,200 | — | — |
| 2011-07-21 | $17.25 | $27.74 | 383,000 | — | — |
| 2011-07-20 | $16.67 | $26.81 | 613,800 | — | — |
| 2011-07-19 | $16.67 | $26.82 | 578,400 | — | — |
| 2011-07-18 | $16.74 | $26.92 | 703,200 | — | — |
| 2011-07-15 | $16.88 | $27.15 | 358,600 | — | — |
| 2011-07-14 | $16.60 | $26.70 | 705,600 | — | — |
| 2011-07-13 | $16.50 | $26.53 | 339,400 | — | — |
| 2011-07-12 | $16.45 | $26.46 | 1,010,200 | — | — |
| 2011-07-11 | $16.55 | $26.62 | 326,000 | — | — |
| 2011-07-08 | $16.83 | $27.08 | 340,600 | — | — |
| 2011-07-07 | $16.90 | $27.18 | 293,000 | — | — |
| 2011-07-06 | $16.84 | $27.09 | 940,600 | — | — |
| 2011-07-05 | $16.99 | $27.33 | 441,200 | — | — |
| 2011-07-01 | $17.23 | $27.71 | 359,000 | — | — |
| 2011-06-30 | $17.25 | $27.75 | 434,400 | — | — |
| 2011-06-29 | $17.08 | $27.47 | 172,800 | — | — |
| 2011-06-28 | $16.96 | $27.28 | 224,200 | — | — |
| 2011-06-27 | $16.71 | $26.88 | 235,600 | — | — |
| 2011-06-24 | $16.71 | $26.87 | 349,800 | — | — |
| 2011-06-23 | $16.73 | $26.90 | 278,600 | — | — |
| 2011-06-22 | $16.60 | $26.70 | 296,000 | — | — |
| 2011-06-21 | $16.50 | $26.55 | 959,000 | — | — |
| 2011-06-20 | $16.19 | $26.04 | 1,249,400 | — | — |
| 2011-06-17 | $16.17 | $26.02 | 1,039,200 | — | — |
| 2011-06-16 | $16.47 | $26.48 | 483,000 | — | — |
| 2011-06-15 | $16.78 | $26.98 | 532,600 | — | — |
| 2011-06-14 | $16.89 | $27.16 | 498,800 | — | — |
| 2011-06-13 | $16.75 | $26.94 | 344,000 | — | — |
| 2011-06-10 | $17.30 | $26.72 | 973,600 | — | — |
| 2011-06-09 | $17.32 | $26.74 | 1,263,400 | — | — |
| 2011-06-08 | $17.35 | $26.80 | 719,000 | — | — |
| 2011-06-07 | $17.49 | $27.00 | 469,200 | — | — |
| 2011-06-06 | $17.59 | $27.17 | 365,600 | — | — |
| 2011-06-03 | $17.86 | $27.58 | 185,600 | — | — |
| 2011-06-02 | $17.92 | $27.68 | 540,800 | — | — |
| 2011-06-01 | $17.85 | $27.57 | 1,214,200 | — | — |
| 2011-05-31 | $17.99 | $27.78 | 666,400 | — | — |
| 2011-05-27 | $17.90 | $27.65 | 842,000 | — | — |
| 2011-05-26 | $17.75 | $27.41 | 752,600 | — | — |
| 2011-05-25 | $17.59 | $27.17 | 747,000 | — | — |
| 2011-05-24 | $17.77 | $27.45 | 243,000 | — | — |
| 2011-05-23 | $17.38 | $26.84 | 1,165,800 | — | — |
| 2011-05-20 | $17.72 | $27.37 | 260,400 | — | — |
| 2011-05-19 | $17.84 | $27.55 | 734,200 | — | — |
| 2011-05-18 | $18.12 | $27.98 | 323,200 | — | — |
| 2011-05-17 | $17.88 | $27.62 | 289,200 | — | — |
| 2011-05-16 | $17.84 | $27.56 | 224,200 | — | — |
| 2011-05-13 | $17.89 | $27.62 | 553,200 | — | — |
| 2011-05-12 | $18.06 | $27.89 | 230,000 | — | — |
| 2011-05-11 | $17.95 | $27.72 | 501,600 | — | — |
| 2011-05-10 | $17.83 | $27.55 | 209,200 | — | — |
| 2011-05-09 | $17.76 | $27.44 | 310,000 | — | — |
| 2011-05-06 | $17.68 | $27.31 | 632,800 | — | — |
| 2011-05-05 | $17.60 | $27.18 | 1,329,800 | — | — |
| 2011-05-04 | $17.93 | $27.69 | 697,800 | — | — |
| 2011-05-03 | $17.98 | $27.77 | 2,159,200 | — | — |
| 2011-05-02 | $18.04 | $27.86 | 336,000 | — | — |
| 2011-04-29 | $18.07 | $27.91 | 362,000 | — | — |
| 2011-04-28 | $17.67 | $27.29 | 224,600 | — | — |
| 2011-04-27 | $17.86 | $27.58 | 481,600 | — | — |
| 2011-04-26 | $17.50 | $27.03 | 262,000 | — | — |
| 2011-04-25 | $17.52 | $27.06 | 242,400 | — | — |
| 2011-04-21 | $17.82 | $27.52 | 313,600 | — | — |
| 2011-04-20 | $17.90 | $27.64 | 694,800 | — | — |
| 2011-04-19 | $17.40 | $26.87 | 1,199,800 | — | — |
| 2011-04-18 | $16.73 | $25.84 | 277,400 | — | — |
| 2011-04-15 | $16.66 | $25.72 | 221,200 | — | — |
| 2011-04-14 | $16.64 | $25.69 | 289,600 | — | — |
| 2011-04-13 | $16.26 | $25.12 | 189,800 | — | — |
| 2011-04-12 | $16.26 | $25.12 | 157,000 | — | — |
| 2011-04-11 | $16.31 | $25.19 | 246,200 | — | — |
| 2011-04-08 | $16.28 | $25.14 | 667,000 | — | — |
| 2011-04-07 | $16.53 | $25.52 | 239,200 | — | — |
| 2011-04-06 | $16.74 | $25.85 | 236,600 | — | — |
| 2011-04-05 | $16.53 | $25.53 | 266,400 | — | — |
| 2011-04-04 | $16.74 | $25.85 | 287,200 | — | — |
| 2011-04-01 | $16.92 | $26.13 | 377,000 | — | — |
| 2011-03-31 | $16.79 | $25.93 | 378,200 | — | — |
| 2011-03-30 | $16.42 | $25.37 | 459,400 | — | — |
| 2011-03-29 | $16.17 | $24.98 | 292,000 | — | — |
| 2011-03-28 | $16.16 | $24.95 | 377,200 | — | — |
| 2011-03-25 | $16.33 | $25.22 | 314,600 | — | — |
| 2011-03-24 | $16.30 | $25.17 | 598,200 | — | — |
| 2011-03-23 | $15.65 | $24.16 | 549,200 | — | — |
| 2011-03-22 | $15.39 | $23.76 | 730,000 | — | — |
| 2011-03-21 | $15.55 | $24.01 | 369,400 | — | — |
| 2011-03-18 | $15.53 | $23.99 | 423,400 | — | — |
| 2011-03-17 | $15.56 | $24.02 | 566,400 | — | — |
| 2011-03-16 | $15.83 | $24.45 | 548,800 | — | — |
| 2011-03-15 | $16.42 | $25.37 | 291,800 | — | — |
| 2011-03-14 | $16.67 | $25.74 | 392,400 | — | — |
| 2011-03-11 | $16.81 | $25.96 | 382,400 | — | — |
| 2011-03-10 | $16.64 | $25.69 | 534,600 | — | — |
| 2011-03-09 | $17.15 | $26.49 | 533,800 | — | — |
| 2011-03-08 | $16.91 | $26.11 | 356,000 | — | — |
| 2011-03-07 | $16.63 | $25.68 | 207,400 | — | — |
| 2011-03-04 | $16.53 | $25.53 | 417,000 | — | — |
| 2011-03-03 | $16.97 | $26.20 | 587,800 | — | — |
| 2011-03-02 | $17.01 | $26.27 | 557,000 | — | — |
| 2011-03-01 | $16.94 | $26.16 | 490,800 | — | — |
| 2011-02-28 | $17.09 | $26.40 | 370,000 | — | — |
| 2011-02-25 | $16.95 | $26.18 | 774,200 | — | — |
| 2011-02-24 | $16.67 | $25.75 | 657,000 | — | — |
| 2011-02-23 | $16.72 | $25.82 | 643,200 | — | — |
| 2011-02-22 | $16.75 | $25.87 | 745,000 | — | — |
| 2011-02-18 | $17.01 | $26.28 | 452,200 | — | — |
| 2011-02-17 | $16.93 | $26.15 | 582,800 | — | — |
| 2011-02-16 | $16.81 | $25.96 | 569,800 | — | — |
| 2011-02-15 | $16.86 | $26.03 | 615,400 | — | — |
| 2011-02-14 | $16.91 | $26.11 | 453,400 | — | — |
| 2011-02-11 | $17.22 | $26.60 | 343,400 | — | — |
| 2011-02-10 | $17.08 | $26.39 | 483,600 | — | — |
| 2011-02-09 | $17.49 | $27.00 | 393,200 | — | — |
| 2011-02-08 | $17.40 | $26.87 | 439,600 | — | — |
| 2011-02-07 | $17.24 | $26.62 | 290,800 | — | — |
| 2011-02-04 | $17.21 | $26.58 | 220,800 | — | — |
| 2011-02-03 | $17.05 | $26.33 | 123,400 | — | — |
| 2011-02-02 | $17.05 | $26.33 | 476,200 | — | — |
| 2011-02-01 | $16.92 | $26.12 | 253,400 | — | — |
| 2011-01-31 | $16.81 | $25.96 | 276,600 | — | — |
| 2011-01-28 | $16.65 | $25.72 | 876,400 | — | — |
| 2011-01-27 | $17.00 | $26.26 | 456,200 | — | — |
| 2011-01-26 | $17.17 | $26.52 | 892,000 | — | — |
| 2011-01-25 | $17.18 | $26.53 | 1,060,000 | — | — |
| 2011-01-24 | $17.04 | $26.32 | 514,600 | — | — |
| 2011-01-21 | $16.65 | $25.72 | 841,600 | — | — |
| 2011-01-20 | $16.83 | $25.99 | 795,800 | — | — |
| 2011-01-19 | $16.88 | $26.06 | 565,400 | — | — |
| 2011-01-18 | $16.99 | $26.24 | 566,400 | — | — |
| 2011-01-14 | $16.79 | $25.92 | 911,800 | — | — |
| 2011-01-13 | $16.50 | $25.48 | 1,145,000 | — | — |
| 2011-01-12 | $16.82 | $25.98 | 906,200 | — | — |
| 2011-01-11 | $16.08 | $24.84 | 1,303,200 | — | — |
| 2011-01-10 | $16.21 | $25.03 | 1,471,200 | — | — |
| 2011-01-07 | $16.27 | $25.13 | 1,011,800 | — | — |
| 2011-01-06 | $17.03 | $26.30 | 512,600 | — | — |
| 2011-01-05 | $17.91 | $27.66 | 339,000 | — | — |
| 2011-01-04 | $17.75 | $27.41 | 649,600 | — | — |
| 2011-01-03 | $18.00 | $27.79 | 216,200 | — | — |