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
- 2005-02-11 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 | $18.15 | $21.36 | 9,800 | — | — |
| 2011-12-29 | $18.23 | $21.45 | 3,700 | — | — |
| 2011-12-28 | $17.55 | $20.65 | 27,400 | — | — |
| 2011-12-27 | $17.60 | $20.71 | 15,800 | — | — |
| 2011-12-23 | $18.04 | $21.23 | 40,600 | — | — |
| 2011-12-22 | $17.94 | $21.11 | 9,400 | — | — |
| 2011-12-21 | $17.54 | $20.64 | 13,300 | — | — |
| 2011-12-20 | $17.35 | $20.42 | 38,600 | — | — |
| 2011-12-19 | $16.27 | $19.15 | 32,900 | — | — |
| 2011-12-16 | $17.13 | $20.16 | 36,800 | — | — |
| 2011-12-15 | $16.23 | $19.10 | 9,700 | — | — |
| 2011-12-14 | $16.45 | $19.36 | 14,600 | — | — |
| 2011-12-13 | $15.92 | $18.74 | 10,300 | — | — |
| 2011-12-12 | $16.67 | $19.62 | 15,900 | — | — |
| 2011-12-09 | $16.88 | $19.87 | 14,200 | — | — |
| 2011-12-08 | $16.08 | $18.92 | 13,400 | — | — |
| 2011-12-07 | $16.08 | $18.92 | 13,000 | — | — |
| 2011-12-06 | $15.55 | $18.30 | 13,700 | — | — |
| 2011-12-05 | $15.25 | $17.95 | 13,000 | — | — |
| 2011-12-02 | $14.54 | $17.11 | 8,200 | — | — |
| 2011-12-01 | $13.70 | $16.12 | 16,200 | — | — |
| 2011-11-30 | $13.75 | $16.18 | 251,000 | — | — |
| 2011-11-29 | $13.23 | $15.57 | 30,600 | — | — |
| 2011-11-28 | $13.41 | $15.78 | 34,300 | — | — |
| 2011-11-25 | $13.00 | $15.30 | 6,200 | — | — |
| 2011-11-23 | $13.05 | $15.36 | 30,600 | — | — |
| 2011-11-22 | $13.25 | $15.59 | 22,600 | — | — |
| 2011-11-21 | $13.30 | $15.65 | 32,400 | — | — |
| 2011-11-18 | $13.17 | $15.50 | 34,300 | — | — |
| 2011-11-17 | $13.15 | $15.48 | 46,700 | — | — |
| 2011-11-16 | $13.58 | $15.98 | 44,000 | — | — |
| 2011-11-15 | $14.95 | $17.59 | 3,500 | — | — |
| 2011-11-14 | $14.89 | $17.52 | 11,900 | — | — |
| 2011-11-11 | $14.54 | $17.11 | 21,700 | — | — |
| 2011-11-10 | $13.28 | $15.63 | 11,100 | — | — |
| 2011-11-09 | $12.79 | $15.05 | 16,800 | — | — |
| 2011-11-08 | $14.49 | $17.05 | 7,800 | — | — |
| 2011-11-07 | $14.73 | $17.34 | 3,300 | — | — |
| 2011-11-04 | $14.93 | $17.57 | 4,600 | — | — |
| 2011-11-03 | $15.02 | $17.68 | 12,700 | — | — |
| 2011-11-02 | $14.39 | $16.94 | 15,600 | — | — |
| 2011-11-01 | $15.24 | $17.94 | 23,300 | — | — |
| 2011-10-31 | $15.52 | $18.26 | 7,000 | — | — |
| 2011-10-28 | $16.14 | $18.99 | 15,200 | — | — |
| 2011-10-27 | $16.28 | $19.16 | 28,300 | — | — |
| 2011-10-26 | $14.19 | $16.70 | 6,500 | — | — |
| 2011-10-25 | $13.64 | $16.05 | 12,900 | — | — |
| 2011-10-24 | $13.71 | $16.13 | 13,400 | — | — |
| 2011-10-21 | $13.33 | $15.69 | 11,300 | — | — |
| 2011-10-20 | $13.08 | $15.39 | 8,300 | — | — |
| 2011-10-19 | $12.97 | $15.26 | 11,600 | — | — |
| 2011-10-18 | $13.42 | $15.79 | 8,400 | — | — |
| 2011-10-17 | $13.01 | $15.31 | 15,700 | — | — |
| 2011-10-14 | $13.47 | $15.85 | 6,200 | — | — |
| 2011-10-13 | $13.15 | $15.48 | 54,100 | — | — |
| 2011-10-12 | $13.24 | $15.58 | 13,700 | — | — |
| 2011-10-11 | $13.37 | $15.73 | 13,000 | — | — |
| 2011-10-10 | $13.49 | $15.88 | 20,400 | — | — |
| 2011-10-07 | $13.11 | $15.43 | 18,600 | — | — |
| 2011-10-06 | $14.32 | $16.85 | 15,300 | — | — |
| 2011-10-05 | $14.92 | $17.56 | 7,700 | — | — |
| 2011-10-04 | $13.54 | $15.93 | 17,000 | — | — |
| 2011-10-03 | $11.82 | $13.91 | 12,500 | — | — |
| 2011-09-30 | $13.00 | $15.30 | 10,900 | — | — |
| 2011-09-29 | $13.03 | $15.33 | 3,900 | — | — |
| 2011-09-28 | $13.00 | $15.30 | 11,900 | — | — |
| 2011-09-27 | $13.57 | $15.97 | 19,900 | — | — |
| 2011-09-26 | $12.79 | $15.05 | 8,600 | — | — |
| 2011-09-23 | $12.19 | $14.35 | 7,800 | — | — |
| 2011-09-22 | $11.75 | $13.83 | 19,600 | — | — |
| 2011-09-21 | $12.15 | $14.30 | 13,900 | — | — |
| 2011-09-20 | $12.22 | $14.38 | 7,700 | — | — |
| 2011-09-19 | $12.57 | $14.79 | 9,900 | — | — |
| 2011-09-16 | $12.73 | $14.98 | 17,300 | — | — |
| 2011-09-15 | $12.62 | $14.85 | 7,000 | — | — |
| 2011-09-14 | $12.44 | $14.64 | 25,900 | — | — |
| 2011-09-13 | $13.55 | $14.77 | 32,100 | — | — |
| 2011-09-12 | $12.87 | $14.03 | 26,900 | — | — |
| 2011-09-09 | $12.60 | $13.73 | 14,300 | — | — |
| 2011-09-08 | $12.83 | $13.98 | 16,400 | — | — |
| 2011-09-07 | $13.29 | $14.49 | 51,600 | — | — |
| 2011-09-06 | $12.69 | $13.83 | 14,000 | — | — |
| 2011-09-02 | $12.85 | $14.01 | 10,800 | — | — |
| 2011-09-01 | $14.76 | $16.09 | 7,900 | — | — |
| 2011-08-31 | $15.31 | $16.69 | 8,300 | — | — |
| 2011-08-30 | $15.68 | $17.09 | 3,700 | — | — |
| 2011-08-29 | $15.89 | $17.32 | 6,000 | — | — |
| 2011-08-26 | $15.46 | $16.85 | 8,300 | — | — |
| 2011-08-25 | $14.65 | $15.97 | 7,400 | — | — |
| 2011-08-24 | $15.21 | $16.58 | 9,800 | — | — |
| 2011-08-23 | $15.09 | $16.45 | 22,800 | — | — |
| 2011-08-22 | $12.77 | $13.92 | 16,800 | — | — |
| 2011-08-19 | $12.26 | $13.36 | 43,500 | — | — |
| 2011-08-18 | $12.01 | $13.09 | 11,100 | — | — |
| 2011-08-17 | $12.92 | $14.08 | 8,200 | — | — |
| 2011-08-16 | $13.10 | $14.28 | 7,600 | — | — |
| 2011-08-15 | $13.27 | $14.46 | 6,300 | — | — |
| 2011-08-12 | $13.14 | $14.32 | 3,600 | — | — |
| 2011-08-11 | $13.43 | $14.64 | 13,000 | — | — |
| 2011-08-10 | $12.90 | $14.06 | 12,700 | — | — |
| 2011-08-09 | $12.91 | $14.07 | 42,300 | — | — |
| 2011-08-08 | $12.80 | $13.95 | 20,900 | — | — |
| 2011-08-05 | $13.52 | $14.74 | 25,000 | — | — |
| 2011-08-04 | $13.86 | $15.11 | 27,600 | — | — |
| 2011-08-03 | $14.53 | $15.84 | 25,600 | — | — |
| 2011-08-02 | $15.51 | $16.91 | 5,700 | — | — |
| 2011-08-01 | $15.81 | $17.23 | 10,500 | — | — |
| 2011-07-29 | $15.90 | $17.33 | 7,200 | — | — |
| 2011-07-28 | $16.45 | $17.93 | 4,500 | — | — |
| 2011-07-27 | $15.81 | $17.23 | 11,100 | — | — |
| 2011-07-26 | $15.62 | $17.03 | 1,900 | — | — |
| 2011-07-25 | $16.36 | $17.83 | 7,300 | — | — |
| 2011-07-22 | $16.94 | $18.46 | 2,600 | — | — |
| 2011-07-21 | $17.05 | $18.58 | 3,000 | — | — |
| 2011-07-20 | $16.07 | $17.52 | 2,200 | — | — |
| 2011-07-19 | $16.47 | $17.95 | 5,400 | — | — |
| 2011-07-18 | $15.54 | $16.94 | 3,200 | — | — |
| 2011-07-15 | $15.69 | $17.10 | 10,500 | — | — |
| 2011-07-14 | $15.85 | $17.28 | 5,500 | — | — |
| 2011-07-13 | $16.76 | $18.27 | 8,700 | — | — |
| 2011-07-12 | $16.24 | $17.70 | 6,700 | — | — |
| 2011-07-11 | $15.49 | $16.88 | 7,900 | — | — |
| 2011-07-08 | $16.49 | $17.97 | 3,300 | — | — |
| 2011-07-07 | $16.92 | $18.44 | 8,800 | — | — |
| 2011-07-06 | $16.63 | $18.13 | 8,400 | — | — |
| 2011-07-05 | $15.80 | $17.22 | 14,200 | — | — |
| 2011-07-01 | $16.52 | $18.01 | 12,600 | — | — |
| 2011-06-30 | $17.13 | $18.67 | 9,300 | — | — |
| 2011-06-29 | $17.23 | $18.78 | 8,100 | — | — |
| 2011-06-28 | $17.32 | $18.88 | 8,000 | — | — |
| 2011-06-27 | $17.10 | $18.64 | 14,500 | — | — |
| 2011-06-24 | $16.41 | $17.89 | 101,400 | — | — |
| 2011-06-23 | $15.86 | $17.29 | 6,500 | — | — |
| 2011-06-22 | $15.67 | $17.08 | 5,800 | — | — |
| 2011-06-21 | $16.32 | $17.79 | 6,300 | — | — |
| 2011-06-20 | $15.49 | $16.88 | 6,900 | — | — |
| 2011-06-17 | $15.13 | $16.49 | 18,500 | — | — |
| 2011-06-16 | $14.69 | $16.01 | 3,000 | — | — |
| 2011-06-15 | $14.50 | $15.81 | 8,100 | — | — |
| 2011-06-14 | $14.96 | $16.31 | 14,600 | — | — |
| 2011-06-13 | $14.40 | $15.70 | 9,500 | — | — |
| 2011-06-10 | $14.57 | $15.88 | 8,500 | — | — |
| 2011-06-09 | $14.28 | $15.57 | 19,800 | — | — |
| 2011-06-08 | $14.27 | $15.55 | 24,000 | — | — |
| 2011-06-07 | $14.18 | $15.46 | 17,200 | — | — |
| 2011-06-06 | $14.03 | $15.29 | 8,800 | — | — |
| 2011-06-03 | $14.61 | $15.93 | 6,900 | — | — |
| 2011-06-02 | $15.00 | $16.35 | 1,700 | — | — |
| 2011-06-01 | $15.19 | $16.56 | 7,000 | — | — |
| 2011-05-31 | $16.38 | $17.85 | 25,300 | — | — |
| 2011-05-27 | $15.94 | $17.37 | 4,200 | — | — |
| 2011-05-26 | $16.09 | $17.54 | 2,700 | — | — |
| 2011-05-25 | $15.92 | $17.35 | 5,900 | — | — |
| 2011-05-24 | $15.26 | $16.63 | 7,800 | — | — |
| 2011-05-23 | $14.77 | $16.10 | 11,900 | — | — |
| 2011-05-20 | $14.84 | $16.18 | 7,200 | — | — |
| 2011-05-19 | $15.03 | $16.38 | 4,500 | — | — |
| 2011-05-18 | $15.01 | $16.36 | 9,900 | — | — |
| 2011-05-17 | $15.30 | $16.68 | 9,400 | — | — |
| 2011-05-16 | $15.59 | $16.99 | 4,500 | — | — |
| 2011-05-13 | $15.53 | $16.93 | 4,500 | — | — |
| 2011-05-12 | $15.73 | $17.15 | 4,200 | — | — |
| 2011-05-11 | $15.50 | $16.90 | 2,600 | — | — |
| 2011-05-10 | $15.89 | $17.32 | 9,900 | — | — |
| 2011-05-09 | $15.74 | $17.16 | 1,900 | — | — |
| 2011-05-06 | $15.94 | $17.37 | 3,500 | — | — |
| 2011-05-05 | $16.01 | $17.45 | 4,100 | — | — |
| 2011-05-04 | $16.16 | $17.61 | 19,000 | — | — |
| 2011-05-03 | $16.07 | $17.52 | 17,600 | — | — |
| 2011-05-02 | $15.93 | $17.36 | 10,600 | — | — |
| 2011-04-29 | $15.84 | $17.27 | 4,100 | — | — |
| 2011-04-28 | $15.75 | $17.17 | 4,300 | — | — |
| 2011-04-27 | $15.64 | $17.05 | 1,300 | — | — |
| 2011-04-26 | $15.50 | $16.90 | 2,900 | — | — |
| 2011-04-25 | $15.42 | $16.81 | 2,100 | — | — |
| 2011-04-21 | $15.41 | $16.80 | 1,000 | — | — |
| 2011-04-20 | $15.35 | $16.73 | 6,000 | — | — |
| 2011-04-19 | $15.16 | $16.52 | 5,600 | — | — |
| 2011-04-18 | $15.01 | $16.36 | 4,000 | — | — |
| 2011-04-15 | $15.15 | $16.51 | 10,400 | — | — |
| 2011-04-14 | $14.88 | $16.22 | 9,300 | — | — |
| 2011-04-13 | $15.34 | $16.72 | 5,600 | — | — |
| 2011-04-12 | $15.80 | $17.22 | 4,500 | — | — |
| 2011-04-11 | $16.24 | $17.70 | 2,800 | — | — |
| 2011-04-08 | $16.51 | $18.00 | 1,600 | — | — |
| 2011-04-07 | $16.95 | $18.48 | 3,700 | — | — |
| 2011-04-06 | $17.05 | $18.58 | 1,600 | — | — |
| 2011-04-05 | $17.07 | $18.61 | 2,500 | — | — |
| 2011-04-04 | $17.16 | $18.70 | 15,300 | — | — |
| 2011-04-01 | $17.30 | $18.86 | 18,600 | — | — |
| 2011-03-31 | $17.25 | $18.80 | 2,200 | — | — |
| 2011-03-30 | $17.16 | $18.70 | 2,100 | — | — |
| 2011-03-29 | $16.66 | $18.16 | 2,800 | — | — |
| 2011-03-28 | $16.68 | $18.18 | 8,200 | — | — |
| 2011-03-25 | $16.93 | $18.45 | 4,400 | — | — |
| 2011-03-24 | $16.88 | $18.40 | 9,900 | — | — |
| 2011-03-23 | $16.75 | $18.26 | 3,300 | — | — |
| 2011-03-22 | $16.47 | $17.95 | 4,000 | — | — |
| 2011-03-21 | $16.43 | $17.91 | 19,500 | — | — |
| 2011-03-18 | $15.01 | $16.36 | 30,100 | — | — |
| 2011-03-17 | $14.97 | $16.32 | 8,600 | — | — |
| 2011-03-16 | $14.75 | $16.08 | 11,400 | — | — |
| 2011-03-15 | $14.83 | $16.16 | 7,600 | — | — |
| 2011-03-14 | $14.87 | $16.21 | 8,300 | — | — |
| 2011-03-11 | $15.15 | $16.51 | 6,800 | — | — |
| 2011-03-10 | $15.30 | $16.68 | 9,500 | — | — |
| 2011-03-09 | $16.03 | $17.47 | 1,800 | — | — |
| 2011-03-08 | $15.89 | $17.32 | 4,400 | — | — |
| 2011-03-07 | $15.54 | $16.94 | 13,300 | — | — |
| 2011-03-04 | $16.52 | $18.01 | 5,300 | — | — |
| 2011-03-03 | $17.42 | $18.99 | 14,900 | — | — |
| 2011-03-02 | $16.73 | $18.24 | 17,100 | — | — |
| 2011-03-01 | $15.90 | $17.33 | 8,100 | — | — |
| 2011-02-28 | $16.09 | $17.54 | 18,900 | — | — |
| 2011-02-25 | $15.62 | $17.03 | 2,800 | — | — |
| 2011-02-24 | $15.66 | $17.07 | 10,900 | — | — |
| 2011-02-23 | $15.40 | $16.79 | 8,000 | — | — |
| 2011-02-22 | $15.40 | $16.79 | 8,800 | — | — |
| 2011-02-18 | $15.66 | $17.07 | 12,300 | — | — |
| 2011-02-17 | $15.61 | $17.02 | 2,800 | — | — |
| 2011-02-16 | $15.50 | $16.90 | 3,900 | — | — |
| 2011-02-15 | $15.54 | $16.94 | 2,600 | — | — |
| 2011-02-14 | $15.40 | $16.79 | 4,100 | — | — |
| 2011-02-11 | $15.44 | $16.83 | 2,800 | — | — |
| 2011-02-10 | $15.16 | $16.52 | 3,600 | — | — |
| 2011-02-09 | $15.39 | $16.78 | 12,600 | — | — |
| 2011-02-08 | $15.94 | $17.37 | 5,500 | — | — |
| 2011-02-07 | $15.86 | $17.29 | 3,100 | — | — |
| 2011-02-04 | $15.98 | $17.42 | 86,700 | — | — |
| 2011-02-03 | $15.85 | $17.28 | 24,000 | — | — |
| 2011-02-02 | $14.78 | $16.11 | 26,200 | — | — |
| 2011-02-01 | $15.17 | $16.54 | 3,100 | — | — |
| 2011-01-31 | $14.90 | $16.24 | 6,100 | — | — |
| 2011-01-28 | $15.00 | $16.35 | 10,400 | — | — |
| 2011-01-27 | $15.86 | $17.29 | 3,100 | — | — |
| 2011-01-26 | $15.70 | $17.11 | 4,200 | — | — |
| 2011-01-25 | $15.02 | $16.37 | 16,400 | — | — |
| 2011-01-24 | $14.98 | $16.33 | 5,300 | — | — |
| 2011-01-21 | $14.81 | $16.14 | 30,400 | — | — |
| 2011-01-20 | $14.67 | $15.99 | 9,800 | — | — |
| 2011-01-19 | $14.79 | $16.12 | 15,300 | — | — |
| 2011-01-18 | $15.95 | $17.39 | 41,900 | — | — |
| 2011-01-14 | $16.45 | $17.93 | 16,500 | — | — |
| 2011-01-13 | $16.32 | $17.79 | 3,600 | — | — |
| 2011-01-12 | $16.07 | $17.52 | 14,300 | — | — |
| 2011-01-11 | $16.17 | $17.63 | 7,100 | — | — |
| 2011-01-10 | $16.13 | $17.58 | 2,900 | — | — |
| 2011-01-07 | $16.20 | $17.66 | 13,800 | — | — |
| 2011-01-06 | $16.25 | $17.71 | 155,800 | — | — |
| 2011-01-05 | $16.47 | $17.95 | 53,600 | — | — |
| 2011-01-04 | $16.04 | $17.48 | 7,500 | — | — |
| 2011-01-03 | $16.36 | $17.83 | 60,600 | — | — |