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
- 2003-12-18 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 | $12.78 | $13.65 | 77,200 | — | — |
| 2011-12-29 | $12.66 | $13.52 | 102,700 | — | — |
| 2011-12-28 | $12.54 | $13.39 | 109,000 | — | — |
| 2011-12-27 | $12.76 | $13.62 | 109,800 | — | — |
| 2011-12-23 | $12.67 | $13.53 | 136,000 | — | — |
| 2011-12-22 | $12.67 | $13.53 | 195,600 | — | — |
| 2011-12-21 | $12.63 | $13.49 | 480,600 | — | — |
| 2011-12-20 | $12.32 | $13.15 | 278,600 | — | — |
| 2011-12-19 | $11.89 | $12.70 | 208,200 | — | — |
| 2011-12-16 | $12.25 | $13.08 | 434,500 | — | — |
| 2011-12-15 | $12.25 | $13.08 | 162,100 | — | — |
| 2011-12-14 | $12.12 | $12.94 | 232,700 | — | — |
| 2011-12-13 | $12.27 | $13.10 | 103,300 | — | — |
| 2011-12-12 | $12.46 | $13.30 | 174,100 | — | — |
| 2011-12-09 | $12.50 | $13.35 | 158,700 | — | — |
| 2011-12-08 | $12.32 | $13.15 | 159,200 | — | — |
| 2011-12-07 | $12.81 | $13.68 | 232,000 | — | — |
| 2011-12-06 | $12.91 | $13.78 | 171,100 | — | — |
| 2011-12-05 | $13.08 | $13.97 | 152,900 | — | — |
| 2011-12-02 | $13.04 | $13.92 | 145,000 | — | — |
| 2011-12-01 | $12.58 | $13.43 | 191,800 | — | — |
| 2011-11-30 | $12.78 | $13.65 | 366,700 | — | — |
| 2011-11-29 | $12.16 | $12.98 | 159,600 | — | — |
| 2011-11-28 | $12.34 | $13.18 | 175,700 | — | — |
| 2011-11-25 | $11.80 | $12.60 | 69,100 | — | — |
| 2011-11-23 | $12.34 | $13.18 | 130,800 | — | — |
| 2011-11-22 | $13.10 | $13.99 | 62,500 | — | — |
| 2011-11-21 | $13.32 | $14.22 | 77,700 | — | — |
| 2011-11-18 | $13.69 | $14.62 | 57,200 | — | — |
| 2011-11-17 | $13.84 | $14.78 | 91,400 | — | — |
| 2011-11-16 | $14.23 | $15.19 | 88,500 | — | — |
| 2011-11-15 | $14.37 | $15.34 | 66,300 | — | — |
| 2011-11-14 | $14.11 | $15.07 | 102,100 | — | — |
| 2011-11-11 | $14.19 | $15.15 | 77,500 | — | — |
| 2011-11-10 | $13.79 | $14.72 | 77,800 | — | — |
| 2011-11-09 | $13.65 | $14.57 | 107,800 | — | — |
| 2011-11-08 | $14.31 | $15.28 | 86,300 | — | — |
| 2011-11-07 | $14.15 | $15.11 | 62,400 | — | — |
| 2011-11-04 | $14.40 | $15.38 | 60,300 | — | — |
| 2011-11-03 | $14.32 | $15.29 | 118,800 | — | — |
| 2011-11-02 | $13.59 | $14.51 | 138,600 | — | — |
| 2011-11-01 | $13.67 | $14.60 | 126,300 | — | — |
| 2011-10-31 | $14.28 | $15.25 | 95,300 | — | — |
| 2011-10-28 | $14.85 | $15.86 | 102,300 | — | — |
| 2011-10-27 | $15.05 | $16.07 | 156,900 | — | — |
| 2011-10-26 | $14.17 | $15.13 | 98,500 | — | — |
| 2011-10-25 | $14.17 | $15.13 | 103,500 | — | — |
| 2011-10-24 | $14.40 | $15.38 | 114,300 | — | — |
| 2011-10-21 | $13.73 | $14.66 | 105,500 | — | — |
| 2011-10-20 | $13.44 | $14.35 | 83,800 | — | — |
| 2011-10-19 | $13.73 | $14.66 | 118,500 | — | — |
| 2011-10-18 | $13.82 | $14.76 | 128,000 | — | — |
| 2011-10-17 | $13.80 | $14.73 | 118,800 | — | — |
| 2011-10-14 | $14.63 | $15.62 | 78,300 | — | — |
| 2011-10-13 | $14.30 | $15.27 | 82,200 | — | — |
| 2011-10-12 | $14.75 | $15.75 | 105,400 | — | — |
| 2011-10-11 | $14.15 | $15.11 | 141,800 | — | — |
| 2011-10-10 | $14.04 | $14.99 | 146,000 | — | — |
| 2011-10-07 | $13.71 | $14.64 | 115,200 | — | — |
| 2011-10-06 | $14.05 | $15.00 | 135,000 | — | — |
| 2011-10-05 | $13.63 | $14.55 | 173,800 | — | — |
| 2011-10-04 | $13.75 | $14.68 | 302,000 | — | — |
| 2011-10-03 | $12.95 | $13.83 | 303,500 | — | — |
| 2011-09-30 | $13.59 | $14.51 | 171,600 | — | — |
| 2011-09-29 | $13.97 | $14.92 | 115,800 | — | — |
| 2011-09-28 | $13.75 | $14.68 | 119,900 | — | — |
| 2011-09-27 | $14.37 | $15.34 | 174,200 | — | — |
| 2011-09-26 | $14.11 | $15.07 | 101,700 | — | — |
| 2011-09-23 | $13.61 | $14.53 | 185,800 | — | — |
| 2011-09-22 | $13.19 | $14.08 | 232,400 | — | — |
| 2011-09-21 | $13.53 | $14.45 | 174,500 | — | — |
| 2011-09-20 | $13.72 | $14.65 | 133,300 | — | — |
| 2011-09-19 | $14.14 | $15.10 | 102,500 | — | — |
| 2011-09-16 | $14.45 | $15.43 | 151,000 | — | — |
| 2011-09-15 | $14.60 | $15.59 | 110,900 | — | — |
| 2011-09-14 | $14.46 | $15.44 | 165,900 | — | — |
| 2011-09-13 | $14.17 | $15.13 | 151,700 | — | — |
| 2011-09-12 | $14.09 | $15.04 | 115,800 | — | — |
| 2011-09-09 | $13.84 | $14.78 | 249,400 | — | — |
| 2011-09-08 | $14.02 | $14.97 | 105,900 | — | — |
| 2011-09-07 | $14.50 | $15.48 | 199,600 | — | — |
| 2011-09-06 | $14.06 | $15.01 | 202,800 | — | — |
| 2011-09-02 | $14.10 | $15.06 | 271,300 | — | — |
| 2011-09-01 | $14.38 | $15.35 | 234,800 | — | — |
| 2011-08-31 | $14.56 | $15.55 | 245,200 | — | — |
| 2011-08-30 | $14.78 | $15.78 | 164,600 | — | — |
| 2011-08-29 | $14.78 | $15.78 | 171,600 | — | — |
| 2011-08-26 | $14.56 | $15.55 | 108,600 | — | — |
| 2011-08-25 | $14.33 | $15.30 | 159,400 | — | — |
| 2011-08-24 | $14.67 | $15.66 | 138,900 | — | — |
| 2011-08-23 | $14.60 | $15.59 | 197,100 | — | — |
| 2011-08-22 | $14.38 | $15.35 | 329,300 | — | — |
| 2011-08-19 | $14.39 | $15.36 | 284,700 | — | — |
| 2011-08-18 | $14.97 | $15.98 | 172,700 | — | — |
| 2011-08-17 | $15.49 | $16.54 | 62,300 | — | — |
| 2011-08-16 | $15.52 | $16.57 | 133,200 | — | — |
| 2011-08-15 | $15.55 | $16.60 | 57,900 | — | — |
| 2011-08-12 | $15.61 | $16.67 | 132,300 | — | — |
| 2011-08-11 | $16.41 | $17.52 | 246,100 | — | — |
| 2011-08-10 | $15.72 | $16.79 | 223,000 | — | — |
| 2011-08-09 | $16.46 | $17.58 | 240,100 | — | — |
| 2011-08-08 | $15.50 | $16.55 | 339,200 | — | — |
| 2011-08-05 | $15.95 | $17.03 | 277,900 | — | — |
| 2011-08-04 | $16.39 | $17.50 | 193,300 | — | — |
| 2011-08-03 | $16.90 | $18.04 | 93,000 | — | — |
| 2011-08-02 | $16.90 | $18.04 | 142,800 | — | — |
| 2011-08-01 | $16.92 | $18.07 | 166,900 | — | — |
| 2011-07-29 | $17.30 | $18.47 | 108,700 | — | — |
| 2011-07-28 | $17.82 | $19.03 | 173,700 | — | — |
| 2011-07-27 | $18.32 | $19.56 | 177,200 | — | — |
| 2011-07-26 | $18.99 | $20.28 | 82,600 | — | — |
| 2011-07-25 | $18.93 | $20.21 | 55,700 | — | — |
| 2011-07-22 | $19.14 | $20.44 | 172,700 | — | — |
| 2011-07-21 | $19.30 | $20.61 | 158,800 | — | — |
| 2011-07-20 | $19.55 | $20.87 | 89,500 | — | — |
| 2011-07-19 | $19.59 | $20.92 | 107,000 | — | — |
| 2011-07-18 | $19.49 | $20.81 | 101,800 | — | — |
| 2011-07-15 | $19.78 | $21.12 | 106,600 | — | — |
| 2011-07-14 | $19.74 | $21.08 | 116,000 | — | — |
| 2011-07-13 | $21.09 | $22.52 | 107,900 | — | — |
| 2011-07-12 | $20.47 | $21.86 | 80,400 | — | — |
| 2011-07-11 | $19.96 | $21.31 | 92,900 | — | — |
| 2011-07-08 | $20.56 | $21.95 | 45,900 | — | — |
| 2011-07-07 | $20.56 | $21.95 | 66,600 | — | — |
| 2011-07-06 | $20.08 | $21.44 | 91,100 | — | — |
| 2011-07-05 | $19.71 | $21.05 | 103,200 | — | — |
| 2011-07-01 | $19.20 | $20.50 | 149,600 | — | — |
| 2011-06-30 | $19.77 | $21.11 | 47,700 | — | — |
| 2011-06-29 | $19.33 | $20.64 | 54,200 | — | — |
| 2011-06-28 | $19.37 | $20.68 | 83,700 | — | — |
| 2011-06-27 | $18.94 | $20.22 | 40,100 | — | — |
| 2011-06-24 | $18.64 | $19.90 | 80,500 | — | — |
| 2011-06-23 | $18.84 | $20.12 | 55,500 | — | — |
| 2011-06-22 | $18.34 | $19.58 | 59,200 | — | — |
| 2011-06-21 | $18.90 | $20.18 | 65,300 | — | — |
| 2011-06-20 | $18.45 | $19.70 | 70,900 | — | — |
| 2011-06-17 | $18.47 | $19.72 | 137,800 | — | — |
| 2011-06-16 | $19.04 | $20.33 | 171,700 | — | — |
| 2011-06-15 | $19.01 | $20.30 | 86,100 | — | — |
| 2011-06-14 | $19.47 | $20.79 | 84,500 | — | — |
| 2011-06-13 | $19.15 | $20.45 | 104,800 | — | — |
| 2011-06-10 | $18.82 | $20.10 | 120,300 | — | — |
| 2011-06-09 | $19.38 | $20.69 | 87,500 | — | — |
| 2011-06-08 | $18.99 | $20.28 | 99,600 | — | — |
| 2011-06-07 | $18.98 | $20.27 | 92,400 | — | — |
| 2011-06-06 | $18.81 | $20.08 | 143,800 | — | — |
| 2011-06-03 | $18.63 | $19.89 | 144,200 | — | — |
| 2011-06-02 | $18.66 | $19.92 | 195,300 | — | — |
| 2011-06-01 | $17.40 | $18.58 | 86,000 | — | — |
| 2011-05-31 | $18.14 | $19.37 | 159,400 | — | — |
| 2011-05-27 | $17.64 | $18.84 | 59,900 | — | — |
| 2011-05-26 | $17.20 | $18.37 | 97,400 | — | — |
| 2011-05-25 | $17.29 | $18.46 | 66,700 | — | — |
| 2011-05-24 | $17.20 | $18.37 | 117,800 | — | — |
| 2011-05-23 | $16.81 | $17.95 | 46,800 | — | — |
| 2011-05-20 | $17.18 | $18.34 | 57,900 | — | — |
| 2011-05-19 | $18.03 | $19.25 | 94,300 | — | — |
| 2011-05-18 | $17.69 | $18.89 | 54,400 | — | — |
| 2011-05-17 | $17.16 | $18.32 | 41,300 | — | — |
| 2011-05-16 | $17.30 | $18.47 | 61,200 | — | — |
| 2011-05-13 | $17.96 | $19.18 | 62,300 | — | — |
| 2011-05-12 | $18.14 | $19.37 | 49,000 | — | — |
| 2011-05-11 | $17.48 | $18.66 | 35,300 | — | — |
| 2011-05-10 | $17.80 | $19.01 | 43,200 | — | — |
| 2011-05-09 | $17.44 | $18.62 | 51,000 | — | — |
| 2011-05-06 | $17.16 | $18.32 | 65,200 | — | — |
| 2011-05-05 | $17.50 | $18.69 | 220,800 | — | — |
| 2011-05-04 | $17.16 | $18.32 | 140,000 | — | — |
| 2011-05-03 | $18.07 | $19.29 | 125,000 | — | — |
| 2011-05-02 | $17.88 | $19.09 | 145,000 | — | — |
| 2011-04-29 | $18.07 | $19.29 | 109,000 | — | — |
| 2011-04-28 | $18.34 | $19.58 | 68,600 | — | — |
| 2011-04-27 | $18.83 | $20.11 | 64,900 | — | — |
| 2011-04-26 | $18.79 | $20.06 | 120,700 | — | — |
| 2011-04-25 | $17.91 | $19.12 | 86,700 | — | — |
| 2011-04-21 | $17.71 | $18.91 | 126,400 | — | — |
| 2011-04-20 | $17.58 | $18.77 | 132,200 | — | — |
| 2011-04-19 | $17.92 | $19.13 | 94,100 | — | — |
| 2011-04-18 | $18.66 | $19.92 | 29,800 | — | — |
| 2011-04-15 | $18.94 | $20.22 | 48,400 | — | — |
| 2011-04-14 | $18.83 | $20.11 | 69,600 | — | — |
| 2011-04-13 | $18.80 | $20.07 | 81,900 | — | — |
| 2011-04-12 | $19.61 | $20.94 | 58,300 | — | — |
| 2011-04-11 | $19.86 | $21.21 | 67,700 | — | — |
| 2011-04-08 | $19.69 | $21.02 | 51,400 | — | — |
| 2011-04-07 | $20.11 | $21.47 | 90,000 | — | — |
| 2011-04-06 | $20.32 | $21.70 | 65,000 | — | — |
| 2011-04-05 | $20.00 | $21.36 | 83,700 | — | — |
| 2011-04-04 | $19.69 | $21.02 | 68,000 | — | — |
| 2011-04-01 | $19.75 | $21.09 | 44,100 | — | — |
| 2011-03-31 | $19.45 | $20.77 | 94,600 | — | — |
| 2011-03-30 | $19.22 | $20.52 | 55,800 | — | — |
| 2011-03-29 | $18.43 | $19.68 | 53,900 | — | — |
| 2011-03-28 | $18.34 | $19.58 | 45,700 | — | — |
| 2011-03-25 | $18.24 | $19.48 | 64,600 | — | — |
| 2011-03-24 | $18.10 | $19.33 | 33,200 | — | — |
| 2011-03-23 | $18.16 | $19.39 | 48,300 | — | — |
| 2011-03-22 | $18.10 | $19.33 | 52,800 | — | — |
| 2011-03-21 | $18.08 | $19.30 | 62,600 | — | — |
| 2011-03-18 | $17.63 | $18.82 | 129,800 | — | — |
| 2011-03-17 | $17.45 | $18.63 | 148,000 | — | — |
| 2011-03-16 | $17.17 | $18.33 | 97,900 | — | — |
| 2011-03-15 | $17.37 | $18.55 | 40,700 | — | — |
| 2011-03-14 | $17.62 | $18.81 | 42,000 | — | — |
| 2011-03-11 | $17.38 | $18.56 | 51,000 | — | — |
| 2011-03-10 | $17.43 | $18.61 | 63,800 | — | — |
| 2011-03-09 | $17.96 | $19.18 | 124,800 | — | — |
| 2011-03-08 | $17.81 | $19.02 | 55,000 | — | — |
| 2011-03-07 | $17.48 | $18.66 | 62,700 | — | — |
| 2011-03-04 | $17.69 | $18.89 | 43,400 | — | — |
| 2011-03-03 | $18.14 | $19.37 | 48,800 | — | — |
| 2011-03-02 | $17.67 | $18.87 | 35,800 | — | — |
| 2011-03-01 | $17.60 | $18.79 | 89,500 | — | — |
| 2011-02-28 | $18.40 | $19.65 | 114,200 | — | — |
| 2011-02-25 | $18.07 | $19.29 | 116,700 | — | — |
| 2011-02-24 | $17.80 | $19.01 | 97,900 | — | — |
| 2011-02-23 | $17.43 | $18.61 | 66,000 | — | — |
| 2011-02-22 | $18.00 | $19.22 | 221,300 | — | — |
| 2011-02-18 | $18.11 | $19.34 | 135,500 | — | — |
| 2011-02-17 | $17.75 | $18.95 | 112,700 | — | — |
| 2011-02-16 | $17.92 | $19.13 | 124,900 | — | — |
| 2011-02-15 | $17.49 | $18.67 | 85,800 | — | — |
| 2011-02-14 | $17.92 | $19.13 | 46,100 | — | — |
| 2011-02-11 | $18.02 | $19.24 | 76,100 | — | — |
| 2011-02-10 | $17.84 | $19.05 | 89,200 | — | — |
| 2011-02-09 | $17.50 | $18.69 | 160,300 | — | — |
| 2011-02-08 | $17.77 | $18.97 | 69,600 | — | — |
| 2011-02-07 | $17.92 | $19.13 | 102,900 | — | — |
| 2011-02-04 | $17.64 | $18.84 | 257,000 | — | — |
| 2011-02-03 | $19.24 | $20.54 | 94,700 | — | — |
| 2011-02-02 | $18.81 | $20.08 | 138,300 | — | — |
| 2011-02-01 | $18.80 | $20.07 | 105,700 | — | — |
| 2011-01-31 | $18.25 | $19.49 | 113,300 | — | — |
| 2011-01-28 | $18.66 | $19.92 | 124,200 | — | — |
| 2011-01-27 | $19.20 | $20.50 | 79,400 | — | — |
| 2011-01-26 | $19.18 | $20.48 | 132,400 | — | — |
| 2011-01-25 | $19.10 | $20.39 | 70,900 | — | — |
| 2011-01-24 | $19.04 | $20.33 | 50,800 | — | — |
| 2011-01-21 | $19.02 | $20.31 | 66,500 | — | — |
| 2011-01-20 | $19.25 | $20.55 | 67,900 | — | — |
| 2011-01-19 | $18.90 | $20.18 | 85,200 | — | — |
| 2011-01-18 | $19.55 | $20.87 | 40,400 | — | — |
| 2011-01-14 | $19.50 | $20.82 | 119,400 | — | — |
| 2011-01-13 | $19.49 | $20.81 | 88,100 | — | — |
| 2011-01-12 | $19.89 | $21.24 | 80,500 | — | — |
| 2011-01-11 | $19.40 | $20.71 | 164,300 | — | — |
| 2011-01-10 | $18.50 | $19.75 | 233,400 | — | — |
| 2011-01-07 | $19.45 | $20.77 | 55,300 | — | — |
| 2011-01-06 | $19.75 | $21.09 | 177,700 | — | — |
| 2011-01-05 | $19.67 | $21.00 | 355,100 | — | — |
| 2011-01-04 | $19.92 | $21.27 | 236,100 | — | — |
| 2011-01-03 | $21.58 | $23.04 | 134,600 | — | — |