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
- 2004-10-05 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 | $14.90 | $15.22 | 507,100 | — | — |
| 2011-12-29 | $14.90 | $15.22 | 408,400 | — | — |
| 2011-12-28 | $14.74 | $15.06 | 461,700 | — | — |
| 2011-12-27 | $15.13 | $15.46 | 257,800 | — | — |
| 2011-12-23 | $15.03 | $15.35 | 609,500 | — | — |
| 2011-12-22 | $15.01 | $15.33 | 1,056,200 | — | — |
| 2011-12-21 | $14.49 | $14.80 | 909,200 | — | — |
| 2011-12-20 | $14.37 | $14.68 | 498,000 | — | — |
| 2011-12-19 | $13.93 | $14.23 | 606,500 | — | — |
| 2011-12-16 | $14.21 | $14.52 | 1,092,800 | — | — |
| 2011-12-15 | $14.36 | $14.67 | 475,200 | — | — |
| 2011-12-14 | $14.00 | $14.30 | 448,800 | — | — |
| 2011-12-13 | $14.22 | $14.53 | 522,400 | — | — |
| 2011-12-12 | $14.44 | $14.75 | 923,900 | — | — |
| 2011-12-09 | $14.71 | $14.94 | 565,400 | — | — |
| 2011-12-08 | $14.52 | $14.75 | 1,066,600 | — | — |
| 2011-12-07 | $14.66 | $14.89 | 959,800 | — | — |
| 2011-12-06 | $14.55 | $14.78 | 2,559,100 | — | — |
| 2011-12-05 | $14.56 | $14.79 | 1,458,100 | — | — |
| 2011-12-02 | $14.07 | $14.29 | 880,100 | — | — |
| 2011-12-01 | $13.80 | $14.02 | 1,566,500 | — | — |
| 2011-11-30 | $13.39 | $13.60 | 1,452,600 | — | — |
| 2011-11-29 | $12.88 | $13.09 | 961,700 | — | — |
| 2011-11-28 | $12.75 | $12.95 | 1,237,800 | — | — |
| 2011-11-25 | $12.39 | $12.59 | 337,800 | — | — |
| 2011-11-23 | $12.56 | $12.76 | 747,800 | — | — |
| 2011-11-22 | $12.99 | $13.20 | 757,900 | — | — |
| 2011-11-21 | $13.04 | $13.25 | 978,600 | — | — |
| 2011-11-18 | $13.34 | $13.55 | 899,400 | — | — |
| 2011-11-17 | $13.46 | $13.67 | 916,800 | — | — |
| 2011-11-16 | $13.70 | $13.92 | 723,700 | — | — |
| 2011-11-15 | $14.23 | $14.46 | 415,000 | — | — |
| 2011-11-14 | $14.09 | $14.31 | 436,700 | — | — |
| 2011-11-11 | $14.25 | $14.48 | 357,300 | — | — |
| 2011-11-10 | $13.75 | $13.97 | 983,600 | — | — |
| 2011-11-09 | $13.96 | $14.18 | 645,700 | — | — |
| 2011-11-08 | $14.47 | $14.70 | 715,200 | — | — |
| 2011-11-07 | $14.47 | $14.70 | 765,800 | — | — |
| 2011-11-04 | $14.36 | $14.59 | 790,800 | — | — |
| 2011-11-03 | $14.33 | $14.56 | 1,229,100 | — | — |
| 2011-11-02 | $14.18 | $14.41 | 2,565,600 | — | — |
| 2011-11-01 | $14.08 | $14.30 | 1,483,300 | — | — |
| 2011-10-31 | $14.33 | $14.56 | 1,260,400 | — | — |
| 2011-10-28 | $14.58 | $14.81 | 702,800 | — | — |
| 2011-10-27 | $15.00 | $15.24 | 867,300 | — | — |
| 2011-10-26 | $14.33 | $14.56 | 824,000 | — | — |
| 2011-10-25 | $14.09 | $14.31 | 678,600 | — | — |
| 2011-10-24 | $14.31 | $14.54 | 1,053,200 | — | — |
| 2011-10-21 | $13.61 | $13.83 | 1,325,800 | — | — |
| 2011-10-20 | $13.28 | $13.49 | 1,621,400 | — | — |
| 2011-10-19 | $13.32 | $13.53 | 1,244,800 | — | — |
| 2011-10-18 | $13.57 | $13.79 | 985,600 | — | — |
| 2011-10-17 | $13.42 | $13.63 | 896,400 | — | — |
| 2011-10-14 | $13.92 | $14.14 | 550,800 | — | — |
| 2011-10-13 | $13.92 | $14.14 | 942,800 | — | — |
| 2011-10-12 | $13.82 | $14.04 | 1,317,700 | — | — |
| 2011-10-11 | $13.50 | $13.71 | 1,785,400 | — | — |
| 2011-10-10 | $13.18 | $13.39 | 1,182,800 | — | — |
| 2011-10-07 | $12.90 | $13.11 | 1,545,300 | — | — |
| 2011-10-06 | $12.96 | $13.17 | 2,163,300 | — | — |
| 2011-10-05 | $13.22 | $13.43 | 1,435,400 | — | — |
| 2011-10-04 | $13.11 | $13.32 | 2,249,700 | — | — |
| 2011-10-03 | $12.49 | $12.69 | 1,467,400 | — | — |
| 2011-09-30 | $13.22 | $13.43 | 1,404,300 | — | — |
| 2011-09-29 | $13.60 | $13.82 | 1,544,000 | — | — |
| 2011-09-28 | $13.68 | $13.90 | 1,621,200 | — | — |
| 2011-09-27 | $13.88 | $14.10 | 1,308,500 | — | — |
| 2011-09-26 | $14.34 | $14.57 | 1,274,800 | — | — |
| 2011-09-23 | $13.90 | $14.12 | 828,400 | — | — |
| 2011-09-22 | $13.52 | $13.74 | 1,406,100 | — | — |
| 2011-09-21 | $13.46 | $13.67 | 1,391,300 | — | — |
| 2011-09-20 | $13.77 | $13.99 | 1,003,300 | — | — |
| 2011-09-19 | $14.29 | $14.52 | 925,100 | — | — |
| 2011-09-16 | $14.38 | $14.61 | 1,342,300 | — | — |
| 2011-09-15 | $14.34 | $14.57 | 710,000 | — | — |
| 2011-09-14 | $14.17 | $14.40 | 859,400 | — | — |
| 2011-09-13 | $13.76 | $13.98 | 988,800 | — | — |
| 2011-09-12 | $13.61 | $13.83 | 975,900 | — | — |
| 2011-09-09 | $13.37 | $13.50 | 1,548,400 | — | — |
| 2011-09-08 | $13.97 | $14.11 | 898,200 | — | — |
| 2011-09-07 | $14.05 | $14.19 | 1,190,100 | — | — |
| 2011-09-06 | $13.74 | $13.88 | 1,093,100 | — | — |
| 2011-09-02 | $13.65 | $13.78 | 861,900 | — | — |
| 2011-09-01 | $14.08 | $14.22 | 1,854,700 | — | — |
| 2011-08-31 | $14.30 | $14.44 | 1,447,600 | — | — |
| 2011-08-30 | $14.12 | $14.26 | 1,216,000 | — | — |
| 2011-08-29 | $14.06 | $14.20 | 821,300 | — | — |
| 2011-08-26 | $13.46 | $13.59 | 1,101,100 | — | — |
| 2011-08-25 | $13.09 | $13.22 | 1,228,200 | — | — |
| 2011-08-24 | $13.69 | $13.82 | 782,600 | — | — |
| 2011-08-23 | $13.57 | $13.70 | 2,004,600 | — | — |
| 2011-08-22 | $13.07 | $13.20 | 1,564,200 | — | — |
| 2011-08-19 | $13.11 | $13.24 | 1,084,300 | — | — |
| 2011-08-18 | $13.10 | $13.23 | 1,147,000 | — | — |
| 2011-08-17 | $14.38 | $14.52 | 673,800 | — | — |
| 2011-08-16 | $14.21 | $14.35 | 704,700 | — | — |
| 2011-08-15 | $14.40 | $14.54 | 1,327,100 | — | — |
| 2011-08-12 | $14.49 | $14.63 | 658,300 | — | — |
| 2011-08-11 | $14.43 | $14.57 | 1,111,000 | — | — |
| 2011-08-10 | $13.73 | $13.87 | 1,220,300 | — | — |
| 2011-08-09 | $14.08 | $14.22 | 2,200,100 | — | — |
| 2011-08-08 | $13.56 | $13.69 | 2,288,700 | — | — |
| 2011-08-05 | $15.06 | $15.21 | 1,501,300 | — | — |
| 2011-08-04 | $15.00 | $15.15 | 1,257,500 | — | — |
| 2011-08-03 | $15.77 | $15.93 | 1,687,900 | — | — |
| 2011-08-02 | $15.38 | $15.53 | 3,975,500 | — | — |
| 2011-08-01 | $16.63 | $16.79 | 955,800 | — | — |
| 2011-07-29 | $16.52 | $16.68 | 540,000 | — | — |
| 2011-07-28 | $16.54 | $16.70 | 466,600 | — | — |
| 2011-07-27 | $16.75 | $16.91 | 1,010,300 | — | — |
| 2011-07-26 | $17.38 | $17.55 | 468,700 | — | — |
| 2011-07-25 | $17.49 | $17.66 | 295,100 | — | — |
| 2011-07-22 | $17.59 | $17.76 | 434,000 | — | — |
| 2011-07-21 | $17.61 | $17.78 | 842,900 | — | — |
| 2011-07-20 | $17.76 | $17.93 | 310,700 | — | — |
| 2011-07-19 | $18.06 | $18.24 | 549,400 | — | — |
| 2011-07-18 | $17.79 | $17.97 | 328,800 | — | — |
| 2011-07-15 | $17.96 | $18.14 | 473,100 | — | — |
| 2011-07-14 | $18.01 | $18.19 | 481,900 | — | — |
| 2011-07-13 | $18.21 | $18.39 | 346,800 | — | — |
| 2011-07-12 | $18.00 | $18.18 | 360,600 | — | — |
| 2011-07-11 | $18.08 | $18.26 | 555,600 | — | — |
| 2011-07-08 | $18.28 | $18.46 | 648,600 | — | — |
| 2011-07-07 | $18.25 | $18.43 | 555,500 | — | — |
| 2011-07-06 | $18.23 | $18.41 | 616,400 | — | — |
| 2011-07-05 | $18.20 | $18.38 | 801,500 | — | — |
| 2011-07-01 | $18.05 | $18.23 | 943,900 | — | — |
| 2011-06-30 | $17.54 | $17.71 | 827,700 | — | — |
| 2011-06-29 | $17.67 | $17.84 | 926,600 | — | — |
| 2011-06-28 | $17.73 | $17.90 | 638,600 | — | — |
| 2011-06-27 | $17.48 | $17.65 | 707,100 | — | — |
| 2011-06-24 | $17.36 | $17.53 | 1,483,800 | — | — |
| 2011-06-23 | $17.27 | $17.44 | 963,400 | — | — |
| 2011-06-22 | $16.89 | $17.06 | 870,800 | — | — |
| 2011-06-21 | $16.76 | $16.93 | 804,900 | — | — |
| 2011-06-20 | $16.54 | $16.70 | 1,839,200 | — | — |
| 2011-06-17 | $15.85 | $16.01 | 1,886,600 | — | — |
| 2011-06-16 | $16.09 | $16.25 | 674,900 | — | — |
| 2011-06-15 | $16.08 | $16.24 | 763,700 | — | — |
| 2011-06-14 | $16.43 | $16.59 | 463,400 | — | — |
| 2011-06-13 | $16.00 | $16.16 | 578,400 | — | — |
| 2011-06-10 | $15.96 | $16.04 | 1,031,100 | — | — |
| 2011-06-09 | $16.09 | $16.17 | 949,300 | — | — |
| 2011-06-08 | $16.03 | $16.11 | 1,069,200 | — | — |
| 2011-06-07 | $16.36 | $16.44 | 773,200 | — | — |
| 2011-06-06 | $16.40 | $16.48 | 840,200 | — | — |
| 2011-06-03 | $16.40 | $16.48 | 785,900 | — | — |
| 2011-06-02 | $16.67 | $16.75 | 938,400 | — | — |
| 2011-06-01 | $16.65 | $16.73 | 826,500 | — | — |
| 2011-05-31 | $17.23 | $17.31 | 1,037,700 | — | — |
| 2011-05-27 | $16.90 | $16.98 | 375,000 | — | — |
| 2011-05-26 | $16.90 | $16.98 | 738,600 | — | — |
| 2011-05-25 | $16.54 | $16.62 | 575,200 | — | — |
| 2011-05-24 | $16.23 | $16.31 | 861,100 | — | — |
| 2011-05-23 | $16.69 | $16.77 | 447,500 | — | — |
| 2011-05-20 | $16.60 | $16.68 | 577,100 | — | — |
| 2011-05-19 | $16.79 | $16.87 | 539,400 | — | — |
| 2011-05-18 | $16.49 | $16.57 | 489,700 | — | — |
| 2011-05-17 | $16.40 | $16.48 | 772,000 | — | — |
| 2011-05-16 | $16.19 | $16.27 | 673,900 | — | — |
| 2011-05-13 | $16.51 | $16.59 | 513,100 | — | — |
| 2011-05-12 | $16.66 | $16.74 | 722,000 | — | — |
| 2011-05-11 | $16.50 | $16.58 | 1,001,200 | — | — |
| 2011-05-10 | $16.28 | $16.36 | 525,600 | — | — |
| 2011-05-09 | $16.01 | $16.09 | 621,900 | — | — |
| 2011-05-06 | $16.06 | $16.14 | 864,900 | — | — |
| 2011-05-05 | $16.10 | $16.18 | 1,663,200 | — | — |
| 2011-05-04 | $15.46 | $15.53 | 2,242,900 | — | — |
| 2011-05-03 | $15.59 | $15.66 | 1,923,000 | — | — |
| 2011-05-02 | $16.05 | $16.13 | 1,668,700 | — | — |
| 2011-04-29 | $16.27 | $16.35 | 947,000 | — | — |
| 2011-04-28 | $16.27 | $16.35 | 854,800 | — | — |
| 2011-04-27 | $16.15 | $16.23 | 669,300 | — | — |
| 2011-04-26 | $16.39 | $16.47 | 428,700 | — | — |
| 2011-04-25 | $16.49 | $16.57 | 276,900 | — | — |
| 2011-04-21 | $16.39 | $16.47 | 474,200 | — | — |
| 2011-04-20 | $16.63 | $16.71 | 352,300 | — | — |
| 2011-04-19 | $16.35 | $16.43 | 319,300 | — | — |
| 2011-04-18 | $16.38 | $16.46 | 401,900 | — | — |
| 2011-04-15 | $16.59 | $16.67 | 559,200 | — | — |
| 2011-04-14 | $16.27 | $16.35 | 722,600 | — | — |
| 2011-04-13 | $16.05 | $16.13 | 751,300 | — | — |
| 2011-04-12 | $16.28 | $16.36 | 515,500 | — | — |
| 2011-04-11 | $16.24 | $16.32 | 1,151,300 | — | — |
| 2011-04-08 | $16.38 | $16.46 | 368,000 | — | — |
| 2011-04-07 | $16.70 | $16.78 | 588,600 | — | — |
| 2011-04-06 | $17.14 | $17.22 | 471,200 | — | — |
| 2011-04-05 | $17.23 | $17.31 | 340,900 | — | — |
| 2011-04-04 | $17.17 | $17.25 | 770,300 | — | — |
| 2011-04-01 | $17.05 | $17.13 | 559,900 | — | — |
| 2011-03-31 | $16.99 | $17.07 | 955,100 | — | — |
| 2011-03-30 | $16.79 | $16.87 | 1,380,000 | — | — |
| 2011-03-29 | $16.45 | $16.53 | 861,900 | — | — |
| 2011-03-28 | $16.36 | $16.44 | 351,700 | — | — |
| 2011-03-25 | $16.40 | $16.48 | 894,800 | — | — |
| 2011-03-24 | $16.34 | $16.42 | 567,500 | — | — |
| 2011-03-23 | $16.11 | $16.19 | 635,800 | — | — |
| 2011-03-22 | $16.07 | $16.15 | 455,200 | — | — |
| 2011-03-21 | $16.26 | $16.34 | 372,600 | — | — |
| 2011-03-18 | $16.12 | $16.20 | 865,500 | — | — |
| 2011-03-17 | $15.97 | $16.05 | 464,300 | — | — |
| 2011-03-16 | $16.21 | $16.29 | 596,600 | — | — |
| 2011-03-15 | $16.50 | $16.58 | 512,600 | — | — |
| 2011-03-14 | $16.54 | $16.62 | 365,200 | — | — |
| 2011-03-11 | $16.80 | $16.80 | 436,700 | — | — |
| 2011-03-10 | $16.72 | $16.72 | 1,035,800 | — | — |
| 2011-03-09 | $16.92 | $16.92 | 1,064,500 | — | — |
| 2011-03-08 | $16.87 | $16.87 | 1,563,700 | — | — |
| 2011-03-07 | $16.66 | $16.66 | 1,218,100 | — | — |
| 2011-03-04 | $16.93 | $16.93 | 1,120,700 | — | — |
| 2011-03-03 | $16.99 | $16.99 | 1,044,100 | — | — |
| 2011-03-02 | $16.59 | $16.59 | 1,559,600 | — | — |
| 2011-03-01 | $16.73 | $16.73 | 1,643,800 | — | — |
| 2011-02-28 | $16.98 | $16.98 | 647,900 | — | — |
| 2011-02-25 | $17.04 | $17.04 | 667,000 | — | — |
| 2011-02-24 | $16.83 | $16.83 | 1,013,700 | — | — |
| 2011-02-23 | $17.09 | $17.09 | 1,889,000 | — | — |
| 2011-02-22 | $17.74 | $17.74 | 851,700 | — | — |
| 2011-02-18 | $18.33 | $18.33 | 557,100 | — | — |
| 2011-02-17 | $18.04 | $18.04 | 362,400 | — | — |
| 2011-02-16 | $17.98 | $17.98 | 571,800 | — | — |
| 2011-02-15 | $17.87 | $17.87 | 673,200 | — | — |
| 2011-02-14 | $18.26 | $18.26 | 652,100 | — | — |
| 2011-02-11 | $18.16 | $18.16 | 402,400 | — | — |
| 2011-02-10 | $17.93 | $17.93 | 625,200 | — | — |
| 2011-02-09 | $17.70 | $17.70 | 570,900 | — | — |
| 2011-02-08 | $17.57 | $17.57 | 345,600 | — | — |
| 2011-02-07 | $17.37 | $17.37 | 774,600 | — | — |
| 2011-02-04 | $17.61 | $17.61 | 392,600 | — | — |
| 2011-02-03 | $17.55 | $17.55 | 743,800 | — | — |
| 2011-02-02 | $17.22 | $17.22 | 391,800 | — | — |
| 2011-02-01 | $17.15 | $17.15 | 1,059,600 | — | — |
| 2011-01-31 | $16.62 | $16.62 | 2,512,100 | — | — |
| 2011-01-28 | $16.81 | $16.81 | 547,800 | — | — |
| 2011-01-27 | $17.32 | $17.32 | 1,298,300 | — | — |
| 2011-01-26 | $17.07 | $17.07 | 1,873,800 | — | — |
| 2011-01-25 | $17.99 | $17.99 | 662,300 | — | — |
| 2011-01-24 | $17.39 | $17.39 | 732,400 | — | — |
| 2011-01-21 | $17.55 | $17.55 | 456,600 | — | — |
| 2011-01-20 | $17.77 | $17.77 | 491,400 | — | — |
| 2011-01-19 | $17.75 | $17.75 | 581,600 | — | — |
| 2011-01-18 | $18.02 | $18.02 | 656,500 | — | — |
| 2011-01-14 | $18.45 | $18.45 | 866,300 | — | — |
| 2011-01-13 | $17.89 | $17.89 | 690,900 | — | — |
| 2011-01-12 | $17.38 | $17.38 | 328,900 | — | — |
| 2011-01-11 | $17.38 | $17.38 | 1,097,000 | — | — |
| 2011-01-10 | $17.40 | $17.40 | 365,900 | — | — |
| 2011-01-07 | $17.36 | $17.36 | 607,100 | — | — |
| 2011-01-06 | $17.47 | $17.47 | 674,800 | — | — |
| 2011-01-05 | $17.30 | $17.30 | 705,300 | — | — |
| 2011-01-04 | $17.27 | $17.27 | 600,000 | — | — |
| 2011-01-03 | $17.47 | $17.47 | 522,900 | — | — |