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
- 1994-04-04 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 | $15.19 | $15.19 | 76,600 | — | — |
| 2011-12-29 | $15.28 | $15.28 | 112,600 | — | — |
| 2011-12-28 | $15.19 | $15.19 | 149,200 | — | — |
| 2011-12-27 | $15.37 | $15.37 | 170,000 | — | — |
| 2011-12-23 | $15.20 | $15.20 | 118,200 | — | — |
| 2011-12-22 | $15.24 | $15.24 | 71,800 | — | — |
| 2011-12-21 | $15.12 | $15.12 | 107,600 | — | — |
| 2011-12-20 | $14.90 | $14.90 | 284,200 | — | — |
| 2011-12-19 | $14.75 | $14.75 | 157,200 | — | — |
| 2011-12-16 | $14.96 | $14.96 | 340,200 | — | — |
| 2011-12-15 | $15.31 | $15.31 | 231,200 | — | — |
| 2011-12-14 | $14.80 | $14.80 | 124,400 | — | — |
| 2011-12-13 | $14.96 | $14.96 | 125,400 | — | — |
| 2011-12-12 | $15.25 | $15.25 | 142,200 | — | — |
| 2011-12-09 | $15.75 | $15.75 | 106,000 | — | — |
| 2011-12-08 | $15.65 | $15.65 | 87,200 | — | — |
| 2011-12-07 | $16.29 | $16.29 | 66,200 | — | — |
| 2011-12-06 | $16.21 | $16.21 | 57,400 | — | — |
| 2011-12-05 | $16.32 | $16.32 | 155,800 | — | — |
| 2011-12-02 | $16.22 | $16.22 | 85,400 | — | — |
| 2011-12-01 | $16.37 | $16.37 | 156,600 | — | — |
| 2011-11-30 | $17.07 | $17.07 | 277,000 | — | — |
| 2011-11-29 | $16.31 | $16.31 | 81,200 | — | — |
| 2011-11-28 | $16.36 | $16.36 | 83,600 | — | — |
| 2011-11-25 | $15.52 | $15.52 | 33,400 | — | — |
| 2011-11-23 | $15.77 | $15.77 | 88,600 | — | — |
| 2011-11-22 | $16.12 | $16.12 | 107,200 | — | — |
| 2011-11-21 | $16.41 | $16.41 | 116,000 | — | — |
| 2011-11-18 | $17.16 | $17.16 | 66,800 | — | — |
| 2011-11-17 | $17.11 | $17.11 | 47,600 | — | — |
| 2011-11-16 | $17.30 | $17.30 | 78,200 | — | — |
| 2011-11-15 | $17.47 | $17.47 | 65,400 | — | — |
| 2011-11-14 | $17.11 | $17.11 | 135,200 | — | — |
| 2011-11-11 | $17.43 | $17.43 | 172,600 | — | — |
| 2011-11-10 | $16.88 | $16.88 | 109,800 | — | — |
| 2011-11-09 | $17.13 | $17.13 | 97,000 | — | — |
| 2011-11-08 | $17.83 | $17.83 | 115,800 | — | — |
| 2011-11-07 | $17.59 | $17.59 | 163,200 | — | — |
| 2011-11-04 | $17.50 | $17.50 | 124,600 | — | — |
| 2011-11-03 | $17.50 | $17.50 | 215,000 | — | — |
| 2011-11-02 | $17.11 | $17.11 | 143,600 | — | — |
| 2011-11-01 | $16.90 | $16.90 | 228,600 | — | — |
| 2011-10-31 | $17.30 | $17.30 | 156,600 | — | — |
| 2011-10-28 | $17.43 | $17.43 | 169,600 | — | — |
| 2011-10-27 | $16.95 | $16.95 | 317,800 | — | — |
| 2011-10-26 | $16.87 | $16.87 | 251,800 | — | — |
| 2011-10-25 | $15.67 | $15.67 | 152,400 | — | — |
| 2011-10-24 | $15.82 | $15.82 | 109,000 | — | — |
| 2011-10-21 | $15.39 | $15.39 | 182,400 | — | — |
| 2011-10-20 | $15.02 | $15.02 | 50,800 | — | — |
| 2011-10-19 | $14.96 | $14.96 | 77,400 | — | — |
| 2011-10-18 | $15.12 | $15.12 | 181,200 | — | — |
| 2011-10-17 | $14.67 | $14.67 | 84,400 | — | — |
| 2011-10-14 | $15.26 | $15.26 | 102,200 | — | — |
| 2011-10-13 | $15.14 | $15.14 | 147,600 | — | — |
| 2011-10-12 | $15.18 | $15.18 | 247,000 | — | — |
| 2011-10-11 | $14.38 | $14.38 | 158,200 | — | — |
| 2011-10-10 | $14.37 | $14.37 | 170,600 | — | — |
| 2011-10-07 | $13.83 | $13.83 | 105,400 | — | — |
| 2011-10-06 | $14.14 | $14.14 | 132,000 | — | — |
| 2011-10-05 | $14.02 | $14.02 | 205,600 | — | — |
| 2011-10-04 | $13.75 | $13.75 | 167,600 | — | — |
| 2011-10-03 | $13.05 | $13.05 | 280,600 | — | — |
| 2011-09-30 | $13.75 | $13.75 | 126,800 | — | — |
| 2011-09-29 | $14.04 | $14.04 | 80,400 | — | — |
| 2011-09-28 | $13.84 | $13.84 | 242,200 | — | — |
| 2011-09-27 | $14.05 | $14.05 | 227,400 | — | — |
| 2011-09-26 | $13.40 | $13.40 | 113,800 | — | — |
| 2011-09-23 | $12.95 | $12.95 | 125,400 | — | — |
| 2011-09-22 | $12.81 | $12.81 | 160,200 | — | — |
| 2011-09-21 | $13.33 | $13.33 | 105,800 | — | — |
| 2011-09-20 | $13.58 | $13.58 | 223,800 | — | — |
| 2011-09-19 | $13.63 | $13.63 | 75,200 | — | — |
| 2011-09-16 | $13.91 | $13.91 | 226,200 | — | — |
| 2011-09-15 | $13.64 | $13.64 | 107,000 | — | — |
| 2011-09-14 | $13.35 | $13.35 | 76,200 | — | — |
| 2011-09-13 | $13.27 | $13.27 | 138,800 | — | — |
| 2011-09-12 | $13.07 | $13.07 | 221,000 | — | — |
| 2011-09-09 | $12.99 | $12.99 | 143,200 | — | — |
| 2011-09-08 | $12.74 | $12.74 | 142,800 | — | — |
| 2011-09-07 | $13.06 | $13.06 | 119,800 | — | — |
| 2011-09-06 | $12.47 | $12.47 | 171,400 | — | — |
| 2011-09-02 | $12.61 | $12.61 | 216,200 | — | — |
| 2011-09-01 | $12.32 | $12.32 | 258,200 | — | — |
| 2011-08-31 | $12.87 | $12.87 | 191,800 | — | — |
| 2011-08-30 | $13.04 | $13.04 | 126,200 | — | — |
| 2011-08-29 | $13.07 | $13.07 | 182,800 | — | — |
| 2011-08-26 | $12.90 | $12.90 | 213,400 | — | — |
| 2011-08-25 | $12.44 | $12.44 | 172,400 | — | — |
| 2011-08-24 | $12.60 | $12.60 | 178,200 | — | — |
| 2011-08-23 | $12.74 | $12.74 | 362,800 | — | — |
| 2011-08-22 | $12.04 | $12.04 | 164,600 | — | — |
| 2011-08-19 | $11.80 | $11.80 | 160,600 | — | — |
| 2011-08-18 | $11.80 | $11.80 | 290,400 | — | — |
| 2011-08-17 | $12.64 | $12.64 | 338,400 | — | — |
| 2011-08-16 | $12.16 | $12.16 | 419,800 | — | — |
| 2011-08-15 | $13.52 | $13.52 | 160,400 | — | — |
| 2011-08-12 | $13.26 | $13.26 | 167,400 | — | — |
| 2011-08-11 | $13.33 | $13.33 | 208,200 | — | — |
| 2011-08-10 | $12.70 | $12.70 | 188,800 | — | — |
| 2011-08-09 | $13.38 | $13.38 | 470,800 | — | — |
| 2011-08-08 | $12.58 | $12.58 | 342,200 | — | — |
| 2011-08-05 | $13.96 | $13.96 | 233,200 | — | — |
| 2011-08-04 | $13.76 | $13.76 | 333,000 | — | — |
| 2011-08-03 | $14.01 | $14.01 | 243,800 | — | — |
| 2011-08-02 | $13.69 | $13.69 | 328,400 | — | — |
| 2011-08-01 | $14.10 | $14.10 | 485,400 | — | — |
| 2011-07-29 | $13.68 | $13.68 | 276,000 | — | — |
| 2011-07-28 | $14.15 | $14.15 | 449,400 | — | — |
| 2011-07-27 | $14.08 | $14.08 | 912,600 | — | — |
| 2011-07-26 | $15.88 | $15.88 | 353,000 | — | — |
| 2011-07-25 | $15.34 | $15.34 | 198,200 | — | — |
| 2011-07-22 | $15.64 | $15.64 | 98,400 | — | — |
| 2011-07-21 | $15.81 | $15.81 | 123,400 | — | — |
| 2011-07-20 | $15.72 | $15.72 | 202,800 | — | — |
| 2011-07-19 | $15.75 | $15.75 | 167,800 | — | — |
| 2011-07-18 | $15.56 | $15.56 | 224,400 | — | — |
| 2011-07-15 | $15.66 | $15.66 | 85,000 | — | — |
| 2011-07-14 | $15.83 | $15.83 | 86,200 | — | — |
| 2011-07-13 | $16.38 | $16.38 | 157,600 | — | — |
| 2011-07-12 | $15.54 | $15.54 | 101,200 | — | — |
| 2011-07-11 | $15.93 | $15.93 | 156,600 | — | — |
| 2011-07-08 | $15.81 | $15.81 | 284,600 | — | — |
| 2011-07-07 | $16.43 | $16.43 | 439,200 | — | — |
| 2011-07-06 | $16.34 | $16.34 | 212,800 | — | — |
| 2011-07-05 | $16.67 | $16.67 | 297,400 | — | — |
| 2011-07-01 | $16.77 | $16.77 | 508,600 | — | — |
| 2011-06-30 | $15.64 | $15.64 | 1,313,800 | — | — |
| 2011-06-29 | $14.50 | $14.50 | 125,200 | — | — |
| 2011-06-28 | $14.28 | $14.28 | 60,800 | — | — |
| 2011-06-27 | $14.26 | $14.26 | 142,400 | — | — |
| 2011-06-24 | $14.15 | $14.15 | 267,000 | — | — |
| 2011-06-23 | $14.11 | $14.11 | 168,200 | — | — |
| 2011-06-22 | $13.75 | $13.75 | 152,600 | — | — |
| 2011-06-21 | $14.06 | $14.06 | 72,400 | — | — |
| 2011-06-20 | $13.83 | $13.83 | 124,400 | — | — |
| 2011-06-17 | $14.14 | $14.14 | 428,800 | — | — |
| 2011-06-16 | $14.09 | $14.09 | 226,400 | — | — |
| 2011-06-15 | $13.48 | $13.48 | 148,800 | — | — |
| 2011-06-14 | $13.51 | $13.51 | 168,200 | — | — |
| 2011-06-13 | $13.52 | $13.52 | 99,000 | — | — |
| 2011-06-10 | $13.49 | $13.49 | 194,200 | — | — |
| 2011-06-09 | $13.61 | $13.61 | 175,600 | — | — |
| 2011-06-08 | $13.65 | $13.65 | 54,000 | — | — |
| 2011-06-07 | $13.89 | $13.89 | 65,000 | — | — |
| 2011-06-06 | $13.99 | $13.99 | 238,200 | — | — |
| 2011-06-03 | $13.93 | $13.93 | 423,800 | — | — |
| 2011-06-02 | $14.00 | $14.00 | 493,200 | — | — |
| 2011-06-01 | $14.25 | $14.25 | 300,400 | — | — |
| 2011-05-31 | $14.70 | $14.70 | 271,400 | — | — |
| 2011-05-27 | $14.70 | $14.70 | 161,200 | — | — |
| 2011-05-26 | $14.73 | $14.73 | 101,000 | — | — |
| 2011-05-25 | $14.75 | $14.75 | 189,200 | — | — |
| 2011-05-24 | $14.78 | $14.78 | 737,000 | — | — |
| 2011-05-23 | $14.93 | $14.93 | 376,000 | — | — |
| 2011-05-20 | $14.72 | $14.72 | 269,800 | — | — |
| 2011-05-19 | $14.99 | $14.99 | 330,000 | — | — |
| 2011-05-18 | $15.13 | $15.13 | 463,000 | — | — |
| 2011-05-17 | $14.46 | $14.46 | 377,200 | — | — |
| 2011-05-16 | $14.28 | $14.28 | 681,400 | — | — |
| 2011-05-13 | $14.03 | $14.03 | 1,610,000 | — | — |
| 2011-05-12 | $15.74 | $15.74 | 366,000 | — | — |
| 2011-05-11 | $15.67 | $15.67 | 1,067,200 | — | — |
| 2011-05-10 | $16.50 | $16.50 | 2,392,600 | — | — |
| 2011-05-09 | $18.86 | $18.86 | 110,000 | — | — |
| 2011-05-06 | $18.33 | $18.33 | 63,400 | — | — |
| 2011-05-05 | $18.22 | $18.22 | 83,200 | — | — |
| 2011-05-04 | $18.26 | $18.26 | 118,000 | — | — |
| 2011-05-03 | $18.02 | $18.02 | 62,000 | — | — |
| 2011-05-02 | $18.13 | $18.13 | 50,000 | — | — |
| 2011-04-29 | $18.65 | $18.65 | 428,000 | — | — |
| 2011-04-28 | $18.97 | $18.97 | 145,200 | — | — |
| 2011-04-27 | $18.15 | $18.15 | 623,000 | — | — |
| 2011-04-26 | $17.83 | $17.83 | 126,800 | — | — |
| 2011-04-25 | $17.42 | $17.42 | 68,200 | — | — |
| 2011-04-21 | $17.13 | $17.13 | 33,800 | — | — |
| 2011-04-20 | $17.27 | $17.27 | 39,800 | — | — |
| 2011-04-19 | $17.09 | $17.09 | 65,800 | — | — |
| 2011-04-18 | $17.16 | $17.16 | 27,000 | — | — |
| 2011-04-15 | $17.39 | $17.39 | 89,800 | — | — |
| 2011-04-14 | $17.16 | $17.16 | 69,200 | — | — |
| 2011-04-13 | $17.18 | $17.18 | 77,000 | — | — |
| 2011-04-12 | $17.16 | $17.16 | 18,800 | — | — |
| 2011-04-11 | $17.14 | $17.14 | 28,200 | — | — |
| 2011-04-08 | $17.13 | $17.13 | 19,800 | — | — |
| 2011-04-07 | $17.21 | $17.21 | 27,200 | — | — |
| 2011-04-06 | $17.06 | $17.06 | 121,800 | — | — |
| 2011-04-05 | $16.98 | $16.98 | 117,200 | — | — |
| 2011-04-04 | $17.10 | $17.10 | 111,400 | — | — |
| 2011-04-01 | $17.36 | $17.36 | 109,000 | — | — |
| 2011-03-31 | $17.25 | $17.25 | 138,800 | — | — |
| 2011-03-30 | $17.10 | $17.10 | 166,600 | — | — |
| 2011-03-29 | $17.07 | $17.07 | 44,800 | — | — |
| 2011-03-28 | $16.95 | $16.95 | 16,600 | — | — |
| 2011-03-25 | $17.07 | $17.07 | 40,200 | — | — |
| 2011-03-24 | $17.11 | $17.11 | 29,800 | — | — |
| 2011-03-23 | $17.03 | $17.03 | 39,000 | — | — |
| 2011-03-22 | $17.06 | $17.06 | 59,800 | — | — |
| 2011-03-21 | $16.90 | $16.90 | 172,400 | — | — |
| 2011-03-18 | $16.95 | $16.95 | 102,800 | — | — |
| 2011-03-17 | $16.73 | $16.73 | 131,000 | — | — |
| 2011-03-16 | $16.60 | $16.60 | 37,000 | — | — |
| 2011-03-15 | $16.75 | $16.75 | 71,000 | — | — |
| 2011-03-14 | $16.62 | $16.62 | 98,000 | — | — |
| 2011-03-11 | $16.67 | $16.67 | 149,800 | — | — |
| 2011-03-10 | $16.83 | $16.83 | 84,800 | — | — |
| 2011-03-09 | $17.08 | $17.08 | 46,400 | — | — |
| 2011-03-08 | $17.15 | $17.15 | 66,400 | — | — |
| 2011-03-07 | $16.90 | $16.90 | 128,600 | — | — |
| 2011-03-04 | $17.33 | $17.33 | 76,600 | — | — |
| 2011-03-03 | $17.00 | $17.00 | 74,400 | — | — |
| 2011-03-02 | $16.99 | $16.99 | 134,800 | — | — |
| 2011-03-01 | $17.04 | $17.04 | 162,600 | — | — |
| 2011-02-28 | $17.41 | $17.41 | 81,200 | — | — |
| 2011-02-25 | $17.67 | $17.67 | 71,600 | — | — |
| 2011-02-24 | $17.14 | $17.14 | 99,200 | — | — |
| 2011-02-23 | $16.86 | $16.86 | 139,400 | — | — |
| 2011-02-22 | $17.09 | $17.09 | 59,200 | — | — |
| 2011-02-18 | $17.14 | $17.14 | 95,400 | — | — |
| 2011-02-17 | $17.16 | $17.16 | 45,200 | — | — |
| 2011-02-16 | $17.14 | $17.14 | 73,200 | — | — |
| 2011-02-15 | $16.91 | $16.91 | 63,400 | — | — |
| 2011-02-14 | $16.80 | $16.80 | 80,200 | — | — |
| 2011-02-11 | $16.97 | $16.97 | 126,600 | — | — |
| 2011-02-10 | $17.10 | $17.10 | 161,600 | — | — |
| 2011-02-09 | $17.50 | $17.50 | 588,400 | — | — |
| 2011-02-08 | $20.11 | $20.11 | 165,200 | — | — |
| 2011-02-07 | $19.66 | $19.66 | 63,000 | — | — |
| 2011-02-04 | $19.65 | $19.65 | 29,400 | — | — |
| 2011-02-03 | $19.60 | $19.60 | 38,800 | — | — |
| 2011-02-02 | $19.65 | $19.65 | 48,600 | — | — |
| 2011-02-01 | $19.48 | $19.48 | 53,200 | — | — |
| 2011-01-31 | $18.96 | $18.96 | 161,200 | — | — |
| 2011-01-28 | $19.35 | $19.35 | 125,400 | — | — |
| 2011-01-27 | $20.36 | $20.36 | 67,800 | — | — |
| 2011-01-26 | $20.47 | $20.47 | 42,400 | — | — |
| 2011-01-25 | $20.50 | $20.50 | 27,800 | — | — |
| 2011-01-24 | $20.40 | $20.40 | 77,800 | — | — |
| 2011-01-21 | $20.34 | $20.34 | 44,200 | — | — |
| 2011-01-20 | $20.79 | $20.79 | 51,400 | — | — |
| 2011-01-19 | $21.22 | $21.22 | 98,200 | — | — |
| 2011-01-18 | $21.56 | $21.56 | 53,000 | — | — |
| 2011-01-14 | $21.60 | $21.60 | 58,800 | — | — |
| 2011-01-13 | $21.56 | $21.56 | 33,000 | — | — |
| 2011-01-12 | $21.46 | $21.46 | 77,000 | — | — |
| 2011-01-11 | $21.71 | $21.71 | 42,200 | — | — |
| 2011-01-10 | $21.51 | $21.51 | 58,600 | — | — |
| 2011-01-07 | $21.63 | $21.63 | 57,400 | — | — |
| 2011-01-06 | $21.66 | $21.66 | 30,200 | — | — |
| 2011-01-05 | $21.36 | $21.36 | 34,000 | — | — |
| 2011-01-04 | $21.40 | $21.40 | 91,200 | — | — |
| 2011-01-03 | $21.83 | $21.83 | 47,000 | — | — |