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
- 1993-12-17 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 | $14.77 | $14.77 | 49,700 | — | — |
| 2011-12-29 | $15.04 | $15.04 | 6,000 | — | — |
| 2011-12-28 | $15.00 | $15.00 | 18,000 | — | — |
| 2011-12-27 | $15.00 | $15.00 | 12,700 | — | — |
| 2011-12-23 | $15.10 | $15.10 | 4,000 | — | — |
| 2011-12-22 | $15.10 | $15.10 | 5,000 | — | — |
| 2011-12-21 | $15.06 | $15.06 | 3,300 | — | — |
| 2011-12-20 | $15.01 | $15.01 | 11,600 | — | — |
| 2011-12-19 | $15.03 | $15.03 | 7,700 | — | — |
| 2011-12-16 | $15.28 | $15.28 | 14,200 | — | — |
| 2011-12-15 | $15.00 | $15.00 | 2,600 | — | — |
| 2011-12-14 | $14.92 | $14.92 | 8,800 | — | — |
| 2011-12-13 | $15.11 | $15.11 | 8,300 | — | — |
| 2011-12-12 | $14.97 | $14.97 | 6,100 | — | — |
| 2011-12-09 | $15.10 | $15.10 | 110,500 | — | — |
| 2011-12-08 | $15.01 | $15.01 | 5,800 | — | — |
| 2011-12-07 | $15.15 | $15.15 | 5,300 | — | — |
| 2011-12-06 | $15.35 | $15.35 | 3,500 | — | — |
| 2011-12-05 | $15.50 | $15.50 | 4,100 | — | — |
| 2011-12-02 | $15.35 | $15.35 | 14,800 | — | — |
| 2011-12-01 | $15.43 | $15.43 | 3,700 | — | — |
| 2011-11-30 | $15.28 | $15.28 | 45,000 | — | — |
| 2011-11-29 | $15.19 | $15.19 | 2,800 | — | — |
| 2011-11-28 | $15.10 | $15.10 | 600 | — | — |
| 2011-11-25 | $15.07 | $15.07 | 4,800 | — | — |
| 2011-11-23 | $15.22 | $15.22 | 2,900 | — | — |
| 2011-11-22 | $15.18 | $15.18 | 3,000 | — | — |
| 2011-11-21 | $15.15 | $15.15 | 5,800 | — | — |
| 2011-11-18 | $15.15 | $15.15 | 5,800 | — | — |
| 2011-11-17 | $15.28 | $15.28 | 9,500 | — | — |
| 2011-11-16 | $15.46 | $15.46 | 4,800 | — | — |
| 2011-11-15 | $15.46 | $15.46 | 4,700 | — | — |
| 2011-11-14 | $15.60 | $15.60 | 11,200 | — | — |
| 2011-11-11 | $15.47 | $15.47 | 16,600 | — | — |
| 2011-11-10 | $15.48 | $15.48 | 9,700 | — | — |
| 2011-11-09 | $15.01 | $15.01 | 1,900 | — | — |
| 2011-11-08 | $15.09 | $15.09 | 2,400 | — | — |
| 2011-11-07 | $15.02 | $15.02 | 900 | — | — |
| 2011-11-04 | $15.11 | $15.11 | 12,200 | — | — |
| 2011-11-03 | $15.00 | $15.00 | 20,000 | — | — |
| 2011-11-02 | $14.69 | $14.69 | 14,800 | — | — |
| 2011-11-01 | $14.71 | $14.71 | 6,300 | — | — |
| 2011-10-31 | $15.05 | $15.05 | 7,600 | — | — |
| 2011-10-28 | $15.00 | $15.00 | 9,700 | — | — |
| 2011-10-27 | $15.00 | $15.00 | 13,000 | — | — |
| 2011-10-26 | $14.64 | $14.64 | 11,000 | — | — |
| 2011-10-25 | $14.52 | $14.52 | 2,000 | — | — |
| 2011-10-24 | $14.80 | $14.80 | 17,000 | — | — |
| 2011-10-21 | $14.52 | $14.52 | 11,700 | — | — |
| 2011-10-20 | $14.58 | $14.58 | 3,600 | — | — |
| 2011-10-19 | $14.66 | $14.66 | 5,600 | — | — |
| 2011-10-18 | $14.80 | $14.80 | 13,400 | — | — |
| 2011-10-17 | $14.65 | $14.65 | 14,800 | — | — |
| 2011-10-14 | $14.85 | $14.85 | 6,900 | — | — |
| 2011-10-13 | $14.66 | $14.66 | 5,100 | — | — |
| 2011-10-12 | $14.89 | $14.89 | 31,300 | — | — |
| 2011-10-11 | $14.66 | $14.66 | 5,100 | — | — |
| 2011-10-10 | $14.79 | $14.79 | 11,200 | — | — |
| 2011-10-07 | $14.28 | $14.28 | 7,700 | — | — |
| 2011-10-06 | $14.52 | $14.52 | 6,000 | — | — |
| 2011-10-05 | $14.22 | $14.22 | 37,300 | — | — |
| 2011-10-04 | $13.73 | $13.73 | 19,000 | — | — |
| 2011-10-03 | $13.25 | $13.25 | 45,100 | — | — |
| 2011-09-30 | $14.41 | $14.41 | 13,400 | — | — |
| 2011-09-29 | $14.90 | $14.90 | 9,900 | — | — |
| 2011-09-28 | $14.99 | $14.99 | 4,200 | — | — |
| 2011-09-27 | $15.00 | $15.00 | 12,500 | — | — |
| 2011-09-26 | $14.77 | $14.77 | 8,700 | — | — |
| 2011-09-23 | $15.33 | $15.33 | 26,900 | — | — |
| 2011-09-22 | $15.71 | $15.71 | 29,200 | — | — |
| 2011-09-21 | $15.99 | $15.99 | 4,500 | — | — |
| 2011-09-20 | $16.18 | $16.18 | 2,600 | — | — |
| 2011-09-19 | $16.62 | $16.62 | 4,500 | — | — |
| 2011-09-16 | $16.69 | $16.69 | 15,700 | — | — |
| 2011-09-15 | $16.27 | $16.27 | 5,800 | — | — |
| 2011-09-14 | $16.21 | $16.21 | 11,600 | — | — |
| 2011-09-13 | $16.00 | $16.00 | 7,900 | — | — |
| 2011-09-12 | $15.97 | $15.97 | 32,300 | — | — |
| 2011-09-09 | $15.60 | $15.60 | 15,900 | — | — |
| 2011-09-08 | $15.80 | $15.80 | 10,900 | — | — |
| 2011-09-07 | $16.12 | $16.12 | 9,400 | — | — |
| 2011-09-06 | $15.85 | $15.85 | 10,800 | — | — |
| 2011-09-02 | $16.11 | $16.11 | 6,700 | — | — |
| 2011-09-01 | $16.52 | $16.52 | 23,000 | — | — |
| 2011-08-31 | $16.21 | $16.21 | 33,400 | — | — |
| 2011-08-30 | $16.19 | $16.19 | 9,200 | — | — |
| 2011-08-29 | $15.10 | $15.10 | 70,900 | — | — |
| 2011-08-26 | $14.92 | $14.92 | 13,600 | — | — |
| 2011-08-25 | $14.96 | $14.96 | 23,300 | — | — |
| 2011-08-24 | $15.81 | $15.81 | 11,900 | — | — |
| 2011-08-23 | $15.87 | $15.87 | 35,800 | — | — |
| 2011-08-22 | $15.74 | $15.74 | 15,400 | — | — |
| 2011-08-19 | $15.92 | $15.92 | 26,300 | — | — |
| 2011-08-18 | $16.43 | $16.43 | 29,100 | — | — |
| 2011-08-17 | $16.88 | $16.88 | 6,100 | — | — |
| 2011-08-16 | $17.18 | $17.18 | 39,700 | — | — |
| 2011-08-15 | $17.34 | $17.34 | 36,500 | — | — |
| 2011-08-12 | $17.55 | $17.55 | 16,400 | — | — |
| 2011-08-11 | $16.79 | $16.79 | 30,700 | — | — |
| 2011-08-10 | $16.50 | $16.50 | 26,800 | — | — |
| 2011-08-09 | $16.57 | $16.57 | 31,600 | — | — |
| 2011-08-08 | $15.99 | $15.99 | 47,700 | — | — |
| 2011-08-05 | $17.53 | $17.53 | 134,900 | — | — |
| 2011-08-04 | $18.73 | $18.73 | 63,400 | — | — |
| 2011-08-03 | $18.59 | $18.59 | 114,200 | — | — |
| 2011-08-02 | $18.76 | $18.76 | 75,700 | — | — |
| 2011-08-01 | $19.31 | $19.31 | 43,700 | — | — |
| 2011-07-29 | $18.85 | $18.85 | 43,300 | — | — |
| 2011-07-28 | $18.55 | $18.55 | 19,600 | — | — |
| 2011-07-27 | $18.56 | $18.56 | 37,200 | — | — |
| 2011-07-26 | $18.96 | $18.96 | 13,800 | — | — |
| 2011-07-25 | $19.15 | $19.15 | 60,800 | — | — |
| 2011-07-22 | $18.69 | $18.69 | 61,300 | — | — |
| 2011-07-21 | $18.90 | $18.90 | 53,200 | — | — |
| 2011-07-20 | $18.96 | $18.96 | 26,400 | — | — |
| 2011-07-19 | $19.31 | $19.31 | 30,400 | — | — |
| 2011-07-18 | $18.99 | $18.99 | 34,900 | — | — |
| 2011-07-15 | $18.59 | $18.59 | 24,700 | — | — |
| 2011-07-14 | $18.50 | $18.50 | 46,500 | — | — |
| 2011-07-13 | $18.62 | $18.62 | 11,800 | — | — |
| 2011-07-12 | $18.53 | $18.53 | 19,500 | — | — |
| 2011-07-11 | $18.57 | $18.57 | 30,500 | — | — |
| 2011-07-08 | $18.79 | $18.79 | 31,100 | — | — |
| 2011-07-07 | $18.54 | $18.54 | 52,500 | — | — |
| 2011-07-06 | $18.26 | $18.26 | 43,800 | — | — |
| 2011-07-05 | $18.55 | $18.55 | 86,400 | — | — |
| 2011-07-01 | $18.81 | $18.81 | 47,400 | — | — |
| 2011-06-30 | $18.92 | $18.92 | 122,000 | — | — |
| 2011-06-29 | $18.45 | $18.45 | 81,000 | — | — |
| 2011-06-28 | $17.53 | $17.53 | 52,200 | — | — |
| 2011-06-27 | $17.34 | $17.34 | 29,500 | — | — |
| 2011-06-24 | $17.46 | $17.46 | 33,900 | — | — |
| 2011-06-23 | $17.24 | $17.24 | 41,900 | — | — |
| 2011-06-22 | $17.17 | $17.17 | 29,900 | — | — |
| 2011-06-21 | $16.94 | $16.94 | 9,400 | — | — |
| 2011-06-20 | $16.32 | $16.32 | 38,500 | — | — |
| 2011-06-17 | $16.25 | $16.25 | 31,900 | — | — |
| 2011-06-16 | $16.18 | $16.18 | 41,800 | — | — |
| 2011-06-15 | $16.38 | $16.38 | 12,100 | — | — |
| 2011-06-14 | $16.30 | $16.30 | 14,900 | — | — |
| 2011-06-13 | $16.20 | $16.20 | 30,300 | — | — |
| 2011-06-10 | $16.15 | $16.15 | 11,300 | — | — |
| 2011-06-09 | $16.34 | $16.34 | 11,200 | — | — |
| 2011-06-08 | $16.17 | $16.17 | 35,000 | — | — |
| 2011-06-07 | $16.13 | $16.13 | 24,300 | — | — |
| 2011-06-06 | $16.12 | $16.12 | 24,500 | — | — |
| 2011-06-03 | $16.43 | $16.43 | 45,000 | — | — |
| 2011-06-02 | $16.42 | $16.42 | 17,000 | — | — |
| 2011-06-01 | $16.07 | $16.07 | 29,000 | — | — |
| 2011-05-31 | $16.02 | $16.02 | 33,100 | — | — |
| 2011-05-27 | $15.88 | $15.88 | 23,200 | — | — |
| 2011-05-26 | $15.83 | $15.83 | 25,500 | — | — |
| 2011-05-25 | $15.87 | $15.87 | 28,800 | — | — |
| 2011-05-24 | $15.65 | $15.65 | 36,600 | — | — |
| 2011-05-23 | $15.64 | $15.64 | 30,500 | — | — |
| 2011-05-20 | $15.70 | $15.70 | 18,400 | — | — |
| 2011-05-19 | $15.66 | $15.66 | 28,400 | — | — |
| 2011-05-18 | $15.60 | $15.60 | 27,000 | — | — |
| 2011-05-17 | $15.45 | $15.45 | 81,200 | — | — |
| 2011-05-16 | $15.63 | $15.63 | 104,600 | — | — |
| 2011-05-13 | $15.47 | $15.47 | 48,000 | — | — |
| 2011-05-12 | $15.09 | $15.09 | 120,600 | — | — |
| 2011-05-11 | $15.55 | $15.55 | 59,200 | — | — |
| 2011-05-10 | $15.86 | $15.86 | 100,000 | — | — |
| 2011-05-09 | $15.86 | $15.86 | 124,000 | — | — |
| 2011-05-06 | $16.53 | $16.53 | 94,000 | — | — |
| 2011-05-05 | $16.48 | $16.48 | 77,200 | — | — |
| 2011-05-04 | $17.26 | $17.26 | 301,000 | — | — |
| 2011-05-03 | $19.11 | $19.11 | 68,000 | — | — |
| 2011-05-02 | $19.01 | $19.01 | 67,000 | — | — |
| 2011-04-29 | $19.40 | $19.40 | 40,000 | — | — |
| 2011-04-28 | $19.25 | $19.25 | 100,000 | — | — |
| 2011-04-27 | $19.36 | $19.36 | 106,000 | — | — |
| 2011-04-26 | $19.35 | $19.35 | 158,000 | — | — |
| 2011-04-25 | $18.48 | $18.48 | 72,300 | — | — |
| 2011-04-21 | $17.79 | $17.79 | 96,100 | — | — |
| 2011-04-20 | $17.53 | $17.53 | 39,300 | — | — |
| 2011-04-19 | $17.55 | $17.55 | 29,800 | — | — |
| 2011-04-18 | $17.74 | $17.74 | 64,900 | — | — |
| 2011-04-15 | $17.78 | $17.78 | 26,700 | — | — |
| 2011-04-14 | $17.23 | $17.23 | 30,200 | — | — |
| 2011-04-13 | $17.25 | $17.25 | 54,100 | — | — |
| 2011-04-12 | $17.31 | $17.31 | 103,100 | — | — |
| 2011-04-11 | $18.13 | $18.13 | 66,500 | — | — |
| 2011-04-08 | $18.30 | $18.30 | 51,600 | — | — |
| 2011-04-07 | $17.73 | $17.73 | 39,100 | — | — |
| 2011-04-06 | $18.07 | $18.07 | 59,400 | — | — |
| 2011-04-05 | $17.90 | $17.90 | 75,300 | — | — |
| 2011-04-04 | $17.82 | $17.82 | 103,400 | — | — |
| 2011-04-01 | $17.56 | $17.56 | 83,600 | — | — |
| 2011-03-31 | $17.21 | $17.21 | 47,400 | — | — |
| 2011-03-30 | $16.87 | $16.87 | 40,700 | — | — |
| 2011-03-29 | $17.03 | $17.03 | 88,900 | — | — |
| 2011-03-28 | $15.96 | $15.96 | 51,500 | — | — |
| 2011-03-25 | $16.03 | $16.03 | 49,100 | — | — |
| 2011-03-24 | $16.00 | $16.00 | 46,900 | — | — |
| 2011-03-23 | $16.28 | $16.28 | 71,100 | — | — |
| 2011-03-22 | $16.17 | $16.17 | 62,000 | — | — |
| 2011-03-21 | $16.52 | $16.52 | 111,000 | — | — |
| 2011-03-18 | $16.80 | $16.80 | 105,300 | — | — |
| 2011-03-17 | $15.92 | $15.92 | 98,200 | — | — |
| 2011-03-16 | $15.39 | $15.39 | 129,500 | — | — |
| 2011-03-15 | $14.88 | $14.88 | 122,800 | — | — |
| 2011-03-14 | $15.15 | $15.15 | 132,800 | — | — |
| 2011-03-11 | $15.38 | $15.38 | 58,500 | — | — |
| 2011-03-10 | $15.49 | $15.49 | 129,800 | — | — |
| 2011-03-09 | $16.23 | $16.23 | 83,300 | — | — |
| 2011-03-08 | $16.30 | $16.30 | 161,200 | — | — |
| 2011-03-07 | $16.05 | $16.05 | 268,700 | — | — |
| 2011-03-04 | $16.99 | $16.99 | 114,300 | — | — |
| 2011-03-03 | $17.29 | $17.29 | 90,300 | — | — |
| 2011-03-02 | $16.93 | $16.93 | 131,200 | — | — |
| 2011-03-01 | $17.11 | $17.11 | 147,000 | — | — |
| 2011-02-28 | $18.05 | $18.05 | 126,700 | — | — |
| 2011-02-25 | $17.80 | $17.80 | 212,100 | — | — |
| 2011-02-24 | $17.31 | $17.31 | 163,700 | — | — |
| 2011-02-23 | $17.64 | $17.64 | 498,800 | — | — |
| 2011-02-22 | $18.30 | $18.30 | 421,900 | — | — |
| 2011-02-18 | $20.11 | $20.11 | 228,400 | — | — |
| 2011-02-17 | $20.97 | $20.97 | 203,500 | — | — |
| 2011-02-16 | $20.62 | $20.62 | 277,200 | — | — |
| 2011-02-15 | $19.51 | $19.51 | 166,900 | — | — |
| 2011-02-14 | $18.93 | $18.93 | 839,700 | — | — |
| 2011-02-11 | $20.51 | $20.51 | 326,100 | — | — |
| 2011-02-10 | $19.59 | $19.59 | 88,600 | — | — |
| 2011-02-09 | $19.40 | $19.40 | 91,700 | — | — |
| 2011-02-08 | $19.18 | $19.18 | 118,600 | — | — |
| 2011-02-07 | $19.07 | $19.07 | 252,200 | — | — |
| 2011-02-04 | $18.54 | $18.54 | 150,300 | — | — |
| 2011-02-03 | $17.98 | $17.98 | 531,000 | — | — |
| 2011-02-02 | $19.29 | $19.29 | 328,200 | — | — |
| 2011-02-01 | $18.05 | $18.05 | 314,000 | — | — |
| 2011-01-31 | $17.16 | $17.16 | 146,300 | — | — |
| 2011-01-28 | $16.35 | $16.35 | 189,200 | — | — |
| 2011-01-27 | $16.69 | $16.69 | 143,600 | — | — |
| 2011-01-26 | $15.87 | $15.87 | 57,400 | — | — |
| 2011-01-25 | $15.35 | $15.35 | 100,500 | — | — |
| 2011-01-24 | $15.59 | $15.59 | 49,900 | — | — |
| 2011-01-21 | $15.40 | $15.40 | 37,100 | — | — |
| 2011-01-20 | $15.35 | $15.35 | 71,500 | — | — |
| 2011-01-19 | $15.40 | $15.40 | 103,800 | — | — |
| 2011-01-18 | $15.20 | $15.20 | 88,300 | — | — |
| 2011-01-14 | $15.30 | $15.30 | 47,700 | — | — |
| 2011-01-13 | $15.43 | $15.43 | 44,200 | — | — |
| 2011-01-12 | $15.21 | $15.21 | 105,100 | — | — |
| 2011-01-11 | $14.71 | $14.71 | 126,100 | — | — |
| 2011-01-10 | $14.55 | $14.55 | 114,900 | — | — |
| 2011-01-07 | $14.30 | $14.30 | 102,500 | — | — |
| 2011-01-06 | $14.38 | $14.38 | 107,100 | — | — |
| 2011-01-05 | $13.93 | $13.93 | 196,800 | — | — |
| 2011-01-04 | $13.27 | $13.27 | 132,500 | — | — |
| 2011-01-03 | $13.01 | $13.01 | 315,800 | — | — |