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
- 1980-03-17 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 | $15.25 | $26.62 | 2,300 | — | — |
| 2011-12-29 | $15.25 | $26.62 | 3,600 | — | — |
| 2011-12-28 | $14.87 | $25.96 | 3,000 | — | — |
| 2011-12-27 | $15.02 | $26.22 | 4,500 | — | — |
| 2011-12-23 | $15.10 | $26.36 | 8,700 | — | — |
| 2011-12-22 | $15.00 | $26.18 | 800 | — | — |
| 2011-12-21 | $15.00 | $26.18 | 8,900 | — | — |
| 2011-12-20 | $14.80 | $25.83 | 3,300 | — | — |
| 2011-12-19 | $14.80 | $25.83 | 1,600 | — | — |
| 2011-12-16 | $14.90 | $26.01 | 3,100 | — | — |
| 2011-12-15 | $15.02 | $26.22 | 1,800 | — | — |
| 2011-12-14 | $15.05 | $26.27 | 3,600 | — | — |
| 2011-12-13 | $15.16 | $25.69 | 2,900 | — | — |
| 2011-12-12 | $15.11 | $25.61 | 1,800 | — | — |
| 2011-12-09 | $15.19 | $25.75 | 1,100 | — | — |
| 2011-12-08 | $15.14 | $25.66 | 7,100 | — | — |
| 2011-12-07 | $14.94 | $25.32 | 1,200 | — | — |
| 2011-12-06 | $14.76 | $25.02 | 2,100 | — | — |
| 2011-12-05 | $14.80 | $25.08 | 500 | — | — |
| 2011-12-02 | $14.76 | $25.02 | 600 | — | — |
| 2011-12-01 | $14.75 | $25.00 | 5,500 | — | — |
| 2011-11-30 | $15.00 | $25.42 | 1,500 | — | — |
| 2011-11-29 | $14.83 | $25.13 | 6,000 | — | — |
| 2011-11-28 | $15.00 | $25.42 | 1,200 | — | — |
| 2011-11-25 | $15.00 | $25.42 | 100 | — | — |
| 2011-11-23 | $15.00 | $25.42 | 3,000 | — | — |
| 2011-11-22 | $15.00 | $25.42 | 200 | — | — |
| 2011-11-21 | $15.09 | $25.58 | 3,100 | — | — |
| 2011-11-18 | $14.93 | $25.30 | 700 | — | — |
| 2011-11-17 | $15.09 | $25.58 | 600 | — | — |
| 2011-11-16 | $15.14 | $25.66 | 0 | — | — |
| 2011-11-15 | $15.14 | $25.66 | 1,000 | — | — |
| 2011-11-14 | $15.15 | $25.68 | 100 | — | — |
| 2011-11-11 | $15.06 | $25.52 | 1,700 | — | — |
| 2011-11-10 | $14.91 | $25.27 | 2,100 | — | — |
| 2011-11-09 | $15.01 | $25.44 | 700 | — | — |
| 2011-11-08 | $15.25 | $25.85 | 2,400 | — | — |
| 2011-11-07 | $15.10 | $25.59 | 2,200 | — | — |
| 2011-11-04 | $15.15 | $25.68 | 1,900 | — | — |
| 2011-11-03 | $15.00 | $25.42 | 700 | — | — |
| 2011-11-02 | $14.89 | $25.24 | 600 | — | — |
| 2011-11-01 | $14.71 | $24.93 | 1,600 | — | — |
| 2011-10-31 | $14.97 | $25.37 | 1,200 | — | — |
| 2011-10-28 | $14.75 | $25.00 | 3,900 | — | — |
| 2011-10-27 | $15.00 | $25.42 | 4,200 | — | — |
| 2011-10-26 | $14.90 | $25.25 | 200 | — | — |
| 2011-10-25 | $14.80 | $25.08 | 2,900 | — | — |
| 2011-10-24 | $14.78 | $25.05 | 700 | — | — |
| 2011-10-21 | $14.85 | $25.17 | 1,100 | — | — |
| 2011-10-20 | $14.85 | $25.17 | 2,900 | — | — |
| 2011-10-19 | $14.56 | $24.68 | 5,100 | — | — |
| 2011-10-18 | $14.50 | $24.58 | 2,000 | — | — |
| 2011-10-17 | $14.50 | $24.58 | 800 | — | — |
| 2011-10-14 | $14.55 | $24.66 | 800 | — | — |
| 2011-10-13 | $14.53 | $24.63 | 0 | — | — |
| 2011-10-12 | $14.53 | $24.63 | 1,700 | — | — |
| 2011-10-11 | $14.50 | $24.58 | 0 | — | — |
| 2011-10-10 | $14.50 | $24.58 | 1,700 | — | — |
| 2011-10-07 | $14.50 | $24.58 | 100 | — | — |
| 2011-10-06 | $14.50 | $24.58 | 200 | — | — |
| 2011-10-05 | $14.67 | $24.86 | 0 | — | — |
| 2011-10-04 | $14.67 | $24.86 | 700 | — | — |
| 2011-10-03 | $14.50 | $24.58 | 4,700 | — | — |
| 2011-09-30 | $14.92 | $25.29 | 1,200 | — | — |
| 2011-09-29 | $14.35 | $24.32 | 600 | — | — |
| 2011-09-28 | $14.49 | $24.56 | 200 | — | — |
| 2011-09-27 | $14.25 | $24.15 | 2,900 | — | — |
| 2011-09-26 | $14.15 | $23.98 | 700 | — | — |
| 2011-09-23 | $14.40 | $24.41 | 0 | — | — |
| 2011-09-22 | $14.40 | $24.41 | 5,200 | — | — |
| 2011-09-21 | $14.65 | $24.83 | 600 | — | — |
| 2011-09-20 | $14.70 | $24.91 | 300 | — | — |
| 2011-09-19 | $14.70 | $24.91 | 2,900 | — | — |
| 2011-09-16 | $14.57 | $24.69 | 4,400 | — | — |
| 2011-09-15 | $14.89 | $25.24 | 600 | — | — |
| 2011-09-14 | $14.79 | $25.07 | 1,000 | — | — |
| 2011-09-13 | $14.89 | $25.24 | 1,400 | — | — |
| 2011-09-12 | $14.70 | $24.91 | 1,100 | — | — |
| 2011-09-09 | $14.89 | $25.24 | 200 | — | — |
| 2011-09-08 | $14.95 | $25.34 | 900 | — | — |
| 2011-09-07 | $14.90 | $25.25 | 5,000 | — | — |
| 2011-09-06 | $14.70 | $24.91 | 2,200 | — | — |
| 2011-09-02 | $14.73 | $24.97 | 1,000 | — | — |
| 2011-09-01 | $14.50 | $24.58 | 1,600 | — | — |
| 2011-08-31 | $14.50 | $24.58 | 800 | — | — |
| 2011-08-30 | $14.54 | $24.64 | 4,500 | — | — |
| 2011-08-29 | $15.00 | $25.42 | 6,200 | — | — |
| 2011-08-26 | $14.21 | $24.08 | 200 | — | — |
| 2011-08-25 | $13.82 | $23.42 | 2,400 | — | — |
| 2011-08-24 | $14.36 | $24.34 | 2,300 | — | — |
| 2011-08-23 | $14.25 | $24.15 | 4,000 | — | — |
| 2011-08-22 | $13.75 | $23.30 | 1,200 | — | — |
| 2011-08-19 | $13.85 | $23.47 | 600 | — | — |
| 2011-08-18 | $13.74 | $23.29 | 500 | — | — |
| 2011-08-17 | $13.77 | $23.34 | 1,300 | — | — |
| 2011-08-16 | $14.03 | $23.78 | 1,200 | — | — |
| 2011-08-15 | $13.37 | $22.66 | 6,700 | — | — |
| 2011-08-12 | $13.82 | $23.42 | 7,400 | — | — |
| 2011-08-11 | $13.77 | $23.34 | 2,800 | — | — |
| 2011-08-10 | $13.75 | $23.30 | 1,900 | — | — |
| 2011-08-09 | $13.70 | $23.22 | 7,700 | — | — |
| 2011-08-08 | $12.96 | $21.97 | 16,400 | — | — |
| 2011-08-05 | $14.53 | $24.63 | 7,100 | — | — |
| 2011-08-04 | $14.34 | $24.30 | 900 | — | — |
| 2011-08-03 | $14.39 | $24.39 | 1,300 | — | — |
| 2011-08-02 | $14.26 | $24.17 | 3,800 | — | — |
| 2011-08-01 | $14.36 | $24.34 | 2,600 | — | — |
| 2011-07-29 | $14.65 | $24.83 | 1,200 | — | — |
| 2011-07-28 | $14.60 | $24.75 | 2,700 | — | — |
| 2011-07-27 | $14.57 | $24.69 | 15,000 | — | — |
| 2011-07-26 | $14.65 | $24.83 | 12,300 | — | — |
| 2011-07-25 | $14.51 | $24.59 | 3,000 | — | — |
| 2011-07-22 | $14.70 | $24.91 | 6,100 | — | — |
| 2011-07-21 | $14.75 | $25.00 | 200 | — | — |
| 2011-07-20 | $14.91 | $25.27 | 100 | — | — |
| 2011-07-19 | $14.54 | $24.64 | 800 | — | — |
| 2011-07-18 | $15.00 | $25.42 | 2,100 | — | — |
| 2011-07-15 | $14.75 | $25.00 | 1,500 | — | — |
| 2011-07-14 | $14.45 | $24.49 | 4,900 | — | — |
| 2011-07-13 | $14.68 | $24.88 | 500 | — | — |
| 2011-07-12 | $14.74 | $24.98 | 200 | — | — |
| 2011-07-11 | $14.77 | $25.03 | 600 | — | — |
| 2011-07-08 | $14.51 | $24.59 | 200 | — | — |
| 2011-07-07 | $14.38 | $24.37 | 0 | — | — |
| 2011-07-06 | $14.38 | $24.37 | 3,100 | — | — |
| 2011-07-05 | $14.43 | $24.46 | 4,000 | — | — |
| 2011-07-01 | $14.46 | $24.51 | 4,400 | — | — |
| 2011-06-30 | $14.59 | $24.73 | 600 | — | — |
| 2011-06-29 | $14.64 | $24.81 | 1,600 | — | — |
| 2011-06-28 | $14.81 | $25.10 | 1,100 | — | — |
| 2011-06-27 | $14.64 | $24.81 | 1,600 | — | — |
| 2011-06-24 | $14.85 | $25.17 | 2,600 | — | — |
| 2011-06-23 | $14.80 | $25.08 | 400 | — | — |
| 2011-06-22 | $14.74 | $24.98 | 1,100 | — | — |
| 2011-06-21 | $14.55 | $24.66 | 900 | — | — |
| 2011-06-20 | $14.58 | $24.71 | 2,800 | — | — |
| 2011-06-17 | $14.66 | $24.85 | 3,200 | — | — |
| 2011-06-16 | $14.72 | $24.95 | 1,800 | — | — |
| 2011-06-15 | $14.72 | $24.95 | 4,600 | — | — |
| 2011-06-14 | $14.85 | $25.17 | 4,300 | — | — |
| 2011-06-13 | $14.85 | $25.17 | 4,200 | — | — |
| 2011-06-10 | $14.89 | $25.24 | 3,700 | — | — |
| 2011-06-09 | $14.88 | $25.22 | 500 | — | — |
| 2011-06-08 | $14.95 | $25.34 | 3,900 | — | — |
| 2011-06-07 | $15.00 | $25.42 | 4,700 | — | — |
| 2011-06-06 | $14.95 | $25.34 | 4,900 | — | — |
| 2011-06-03 | $15.14 | $25.66 | 700 | — | — |
| 2011-06-02 | $15.19 | $25.75 | 1,300 | — | — |
| 2011-06-01 | $15.05 | $25.51 | 2,200 | — | — |
| 2011-05-31 | $15.10 | $25.59 | 2,100 | — | — |
| 2011-05-27 | $15.10 | $25.59 | 2,500 | — | — |
| 2011-05-26 | $15.00 | $25.42 | 700 | — | — |
| 2011-05-25 | $14.90 | $25.25 | 8,800 | — | — |
| 2011-05-24 | $15.63 | $25.88 | 10,600 | — | — |
| 2011-05-23 | $15.17 | $25.12 | 4,400 | — | — |
| 2011-05-20 | $15.50 | $25.67 | 7,700 | — | — |
| 2011-05-19 | $15.40 | $25.50 | 1,300 | — | — |
| 2011-05-18 | $15.30 | $25.33 | 1,100 | — | — |
| 2011-05-17 | $15.40 | $25.50 | 1,600 | — | — |
| 2011-05-16 | $15.36 | $25.43 | 12,000 | — | — |
| 2011-05-13 | $15.02 | $24.87 | 2,900 | — | — |
| 2011-05-12 | $14.90 | $24.67 | 2,000 | — | — |
| 2011-05-11 | $14.75 | $24.42 | 3,400 | — | — |
| 2011-05-10 | $15.02 | $24.87 | 5,400 | — | — |
| 2011-05-09 | $14.05 | $23.26 | 8,100 | — | — |
| 2011-05-06 | $14.26 | $23.61 | 2,100 | — | — |
| 2011-05-05 | $14.29 | $23.66 | 300 | — | — |
| 2011-05-04 | $14.05 | $23.26 | 3,400 | — | — |
| 2011-05-03 | $14.04 | $23.25 | 3,600 | — | — |
| 2011-05-02 | $14.37 | $23.79 | 1,000 | — | — |
| 2011-04-29 | $14.24 | $23.58 | 1,800 | — | — |
| 2011-04-28 | $14.25 | $23.60 | 400 | — | — |
| 2011-04-27 | $14.16 | $23.45 | 1,500 | — | — |
| 2011-04-26 | $14.15 | $23.43 | 2,900 | — | — |
| 2011-04-25 | $14.10 | $23.35 | 10,100 | — | — |
| 2011-04-21 | $14.52 | $24.04 | 4,600 | — | — |
| 2011-04-20 | $14.91 | $24.69 | 4,100 | — | — |
| 2011-04-19 | $14.49 | $23.99 | 1,300 | — | — |
| 2011-04-18 | $14.28 | $23.65 | 600 | — | — |
| 2011-04-15 | $14.54 | $24.08 | 0 | — | — |
| 2011-04-14 | $14.54 | $24.08 | 0 | — | — |
| 2011-04-13 | $14.54 | $24.08 | 5,000 | — | — |
| 2011-04-12 | $14.51 | $24.03 | 1,400 | — | — |
| 2011-04-11 | $14.59 | $24.16 | 1,500 | — | — |
| 2011-04-08 | $14.76 | $24.44 | 2,700 | — | — |
| 2011-04-07 | $15.15 | $25.09 | 100 | — | — |
| 2011-04-06 | $15.15 | $25.09 | 900 | — | — |
| 2011-04-05 | $15.11 | $25.02 | 900 | — | — |
| 2011-04-04 | $14.85 | $24.59 | 1,100 | — | — |
| 2011-04-01 | $14.88 | $24.64 | 4,100 | — | — |
| 2011-03-31 | $15.10 | $25.00 | 700 | — | — |
| 2011-03-30 | $14.99 | $24.82 | 1,100 | — | — |
| 2011-03-29 | $14.79 | $24.49 | 8,000 | — | — |
| 2011-03-28 | $14.65 | $24.26 | 6,500 | — | — |
| 2011-03-25 | $14.45 | $23.93 | 3,900 | — | — |
| 2011-03-24 | $14.47 | $23.96 | 4,400 | — | — |
| 2011-03-23 | $14.39 | $23.83 | 400 | — | — |
| 2011-03-22 | $14.25 | $23.60 | 1,500 | — | — |
| 2011-03-21 | $14.38 | $23.81 | 1,200 | — | — |
| 2011-03-18 | $14.45 | $23.93 | 5,200 | — | — |
| 2011-03-17 | $15.00 | $24.84 | 4,100 | — | — |
| 2011-03-16 | $14.12 | $23.38 | 3,900 | — | — |
| 2011-03-15 | $14.25 | $23.60 | 2,400 | — | — |
| 2011-03-14 | $14.47 | $23.96 | 2,800 | — | — |
| 2011-03-11 | $14.77 | $24.46 | 900 | — | — |
| 2011-03-10 | $14.59 | $24.16 | 1,500 | — | — |
| 2011-03-09 | $14.74 | $24.41 | 700 | — | — |
| 2011-03-08 | $14.50 | $24.01 | 4,000 | — | — |
| 2011-03-07 | $14.75 | $24.42 | 4,900 | — | — |
| 2011-03-04 | $15.11 | $25.02 | 2,100 | — | — |
| 2011-03-03 | $15.30 | $25.33 | 3,100 | — | — |
| 2011-03-02 | $15.09 | $24.99 | 0 | — | — |
| 2011-03-01 | $15.09 | $24.99 | 900 | — | — |
| 2011-02-28 | $15.20 | $25.17 | 600 | — | — |
| 2011-02-25 | $14.92 | $24.70 | 1,200 | — | — |
| 2011-02-24 | $14.94 | $24.74 | 500 | — | — |
| 2011-02-23 | $14.92 | $24.70 | 2,400 | — | — |
| 2011-02-22 | $15.00 | $24.84 | 3,400 | — | — |
| 2011-02-18 | $14.95 | $24.75 | 1,300 | — | — |
| 2011-02-17 | $14.76 | $24.44 | 800 | — | — |
| 2011-02-16 | $14.75 | $24.42 | 2,000 | — | — |
| 2011-02-15 | $15.12 | $25.04 | 1,900 | — | — |
| 2011-02-14 | $14.81 | $24.52 | 1,200 | — | — |
| 2011-02-11 | $14.94 | $24.74 | 2,300 | — | — |
| 2011-02-10 | $15.10 | $25.00 | 6,600 | — | — |
| 2011-02-09 | $14.91 | $24.69 | 12,200 | — | — |
| 2011-02-08 | $15.17 | $25.12 | 12,300 | — | — |
| 2011-02-07 | $14.41 | $23.86 | 700 | — | — |
| 2011-02-04 | $14.35 | $23.76 | 500 | — | — |
| 2011-02-03 | $14.35 | $23.76 | 300 | — | — |
| 2011-02-02 | $14.25 | $23.60 | 400 | — | — |
| 2011-02-01 | $14.35 | $23.76 | 3,300 | — | — |
| 2011-01-31 | $14.35 | $23.76 | 400 | — | — |
| 2011-01-28 | $14.11 | $23.36 | 1,400 | — | — |
| 2011-01-27 | $14.23 | $23.56 | 3,700 | — | — |
| 2011-01-26 | $14.23 | $23.56 | 6,400 | — | — |
| 2011-01-25 | $14.19 | $23.50 | 600 | — | — |
| 2011-01-24 | $14.16 | $23.45 | 400 | — | — |
| 2011-01-21 | $14.15 | $23.43 | 3,200 | — | — |
| 2011-01-20 | $14.22 | $23.55 | 2,200 | — | — |
| 2011-01-19 | $14.19 | $23.50 | 3,200 | — | — |
| 2011-01-18 | $14.16 | $23.45 | 2,400 | — | — |
| 2011-01-14 | $14.46 | $23.94 | 4,200 | — | — |
| 2011-01-13 | $14.40 | $23.84 | 1,600 | — | — |
| 2011-01-12 | $14.09 | $23.33 | 3,700 | — | — |
| 2011-01-11 | $14.44 | $23.91 | 900 | — | — |
| 2011-01-10 | $14.20 | $23.51 | 3,300 | — | — |
| 2011-01-07 | $14.09 | $23.33 | 600 | — | — |
| 2011-01-06 | $14.25 | $23.60 | 3,700 | — | — |
| 2011-01-05 | $14.13 | $23.40 | 3,500 | — | — |
| 2011-01-04 | $14.25 | $23.60 | 8,300 | — | — |
| 2011-01-03 | $14.30 | $23.68 | 1,400 | — | — |