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
- 2000-03-03 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 | $16.56 | $16.56 | 45,642 | — | — |
| 2011-12-29 | $17.04 | $17.04 | 37,558 | — | — |
| 2011-12-28 | $16.80 | $16.80 | 6,875 | — | — |
| 2011-12-27 | $16.56 | $16.56 | 17,675 | — | — |
| 2011-12-23 | $16.68 | $16.68 | 8,292 | — | — |
| 2011-12-22 | $16.68 | $16.68 | 11,417 | — | — |
| 2011-12-21 | $16.68 | $16.68 | 16,092 | — | — |
| 2011-12-20 | $16.80 | $16.80 | 6,575 | — | — |
| 2011-12-19 | $16.56 | $16.56 | 8,083 | — | — |
| 2011-12-16 | $17.40 | $17.40 | 17,983 | — | — |
| 2011-12-15 | $15.84 | $15.84 | 25,350 | — | — |
| 2011-12-14 | $16.80 | $16.80 | 36,000 | — | — |
| 2011-12-13 | $17.40 | $17.40 | 139,717 | — | — |
| 2011-12-12 | $17.64 | $17.64 | 145,808 | — | — |
| 2011-12-09 | $16.44 | $16.44 | 52,133 | — | — |
| 2011-12-08 | $16.08 | $16.08 | 24,100 | — | — |
| 2011-12-07 | $16.80 | $16.80 | 20,883 | — | — |
| 2011-12-06 | $16.80 | $16.80 | 34,300 | — | — |
| 2011-12-05 | $16.68 | $16.68 | 156,125 | — | — |
| 2011-12-02 | $15.72 | $15.72 | 43,292 | — | — |
| 2011-12-01 | $15.24 | $15.24 | 65,800 | — | — |
| 2011-11-30 | $16.20 | $16.20 | 79,508 | — | — |
| 2011-11-29 | $16.68 | $16.68 | 24,742 | — | — |
| 2011-11-28 | $16.80 | $16.80 | 18,742 | — | — |
| 2011-11-25 | $16.32 | $16.32 | 30,058 | — | — |
| 2011-11-23 | $16.08 | $16.08 | 25,175 | — | — |
| 2011-11-22 | $16.44 | $16.44 | 21,833 | — | — |
| 2011-11-21 | $15.36 | $15.36 | 49,283 | — | — |
| 2011-11-18 | $16.68 | $16.68 | 31,175 | — | — |
| 2011-11-17 | $18.00 | $18.00 | 27,008 | — | — |
| 2011-11-16 | $17.64 | $17.64 | 43,300 | — | — |
| 2011-11-15 | $16.80 | $16.80 | 16,467 | — | — |
| 2011-11-14 | $17.40 | $17.40 | 20,458 | — | — |
| 2011-11-11 | $18.00 | $18.00 | 39,067 | — | — |
| 2011-11-10 | $18.36 | $18.36 | 78,167 | — | — |
| 2011-11-09 | $18.12 | $18.12 | 50,175 | — | — |
| 2011-11-08 | $17.04 | $17.04 | 17,883 | — | — |
| 2011-11-07 | $17.04 | $17.04 | 8,000 | — | — |
| 2011-11-04 | $17.40 | $17.40 | 19,550 | — | — |
| 2011-11-03 | $16.92 | $16.92 | 19,217 | — | — |
| 2011-11-02 | $16.68 | $16.68 | 22,700 | — | — |
| 2011-11-01 | $16.32 | $16.32 | 24,033 | — | — |
| 2011-10-31 | $17.16 | $17.16 | 11,442 | — | — |
| 2011-10-28 | $17.40 | $17.40 | 8,600 | — | — |
| 2011-10-27 | $17.28 | $17.28 | 33,708 | — | — |
| 2011-10-26 | $16.92 | $16.92 | 32,183 | — | — |
| 2011-10-25 | $16.32 | $16.32 | 23,225 | — | — |
| 2011-10-24 | $16.80 | $16.80 | 28,300 | — | — |
| 2011-10-21 | $16.32 | $16.32 | 37,817 | — | — |
| 2011-10-20 | $15.48 | $15.48 | 24,083 | — | — |
| 2011-10-19 | $15.48 | $15.48 | 26,758 | — | — |
| 2011-10-18 | $14.64 | $14.64 | 44,733 | — | — |
| 2011-10-17 | $14.40 | $14.40 | 56,342 | — | — |
| 2011-10-14 | $16.08 | $16.08 | 63,700 | — | — |
| 2011-10-13 | $14.64 | $14.64 | 34,425 | — | — |
| 2011-10-12 | $14.64 | $14.64 | 61,675 | — | — |
| 2011-10-11 | $14.28 | $14.28 | 71,408 | — | — |
| 2011-10-10 | $12.00 | $12.00 | 41,983 | — | — |
| 2011-10-07 | $11.64 | $11.64 | 63,650 | — | — |
| 2011-10-06 | $11.52 | $11.52 | 68,408 | — | — |
| 2011-10-05 | $11.16 | $11.16 | 67,683 | — | — |
| 2011-10-04 | $10.68 | $10.68 | 72,133 | — | — |
| 2011-10-03 | $12.00 | $12.00 | 34,175 | — | — |
| 2011-09-30 | $12.24 | $12.24 | 15,417 | — | — |
| 2011-09-29 | $12.48 | $12.48 | 47,992 | — | — |
| 2011-09-28 | $12.36 | $12.36 | 29,983 | — | — |
| 2011-09-27 | $12.72 | $12.72 | 63,017 | — | — |
| 2011-09-26 | $12.36 | $12.36 | 44,392 | — | — |
| 2011-09-23 | $12.36 | $12.36 | 56,942 | — | — |
| 2011-09-22 | $12.84 | $12.84 | 37,583 | — | — |
| 2011-09-21 | $13.68 | $13.68 | 12,733 | — | — |
| 2011-09-20 | $13.80 | $13.80 | 48,758 | — | — |
| 2011-09-19 | $14.40 | $14.40 | 103,750 | — | — |
| 2011-09-16 | $14.88 | $14.88 | 53,208 | — | — |
| 2011-09-15 | $15.72 | $15.72 | 75,175 | — | — |
| 2011-09-14 | $15.60 | $15.60 | 72,117 | — | — |
| 2011-09-13 | $16.44 | $16.44 | 26,533 | — | — |
| 2011-09-12 | $16.44 | $16.44 | 16,592 | — | — |
| 2011-09-09 | $15.84 | $15.84 | 39,683 | — | — |
| 2011-09-08 | $16.32 | $16.32 | 23,183 | — | — |
| 2011-09-07 | $16.68 | $16.68 | 23,208 | — | — |
| 2011-09-06 | $16.92 | $16.92 | 20,733 | — | — |
| 2011-09-02 | $16.80 | $16.80 | 34,375 | — | — |
| 2011-09-01 | $16.68 | $16.68 | 47,408 | — | — |
| 2011-08-31 | $16.68 | $16.68 | 66,250 | — | — |
| 2011-08-30 | $16.80 | $16.80 | 38,125 | — | — |
| 2011-08-29 | $15.84 | $15.84 | 15,492 | — | — |
| 2011-08-26 | $14.76 | $14.76 | 13,133 | — | — |
| 2011-08-25 | $14.40 | $14.40 | 13,775 | — | — |
| 2011-08-24 | $15.00 | $15.00 | 17,175 | — | — |
| 2011-08-23 | $14.88 | $14.88 | 23,000 | — | — |
| 2011-08-22 | $15.00 | $15.00 | 13,408 | — | — |
| 2011-08-19 | $15.12 | $15.12 | 12,800 | — | — |
| 2011-08-18 | $15.60 | $15.60 | 22,300 | — | — |
| 2011-08-17 | $16.44 | $16.44 | 16,983 | — | — |
| 2011-08-16 | $17.04 | $17.04 | 20,208 | — | — |
| 2011-08-15 | $17.16 | $17.16 | 81,042 | — | — |
| 2011-08-12 | $14.40 | $14.40 | 122,425 | — | — |
| 2011-08-11 | $14.76 | $14.76 | 239,342 | — | — |
| 2011-08-10 | $14.52 | $14.52 | 134,700 | — | — |
| 2011-08-09 | $15.60 | $15.60 | 110,742 | — | — |
| 2011-08-08 | $12.60 | $12.60 | 145,800 | — | — |
| 2011-08-05 | $15.72 | $15.72 | 140,442 | — | — |
| 2011-08-04 | $16.44 | $16.44 | 49,917 | — | — |
| 2011-08-03 | $17.64 | $17.64 | 46,858 | — | — |
| 2011-08-02 | $16.44 | $16.44 | 39,125 | — | — |
| 2011-08-01 | $16.68 | $16.68 | 37,833 | — | — |
| 2011-07-29 | $16.44 | $16.44 | 14,225 | — | — |
| 2011-07-28 | $16.32 | $16.32 | 19,625 | — | — |
| 2011-07-27 | $16.20 | $16.20 | 56,700 | — | — |
| 2011-07-26 | $16.92 | $16.92 | 44,975 | — | — |
| 2011-07-25 | $16.80 | $16.80 | 31,175 | — | — |
| 2011-07-22 | $17.28 | $17.28 | 25,333 | — | — |
| 2011-07-21 | $16.92 | $16.92 | 34,525 | — | — |
| 2011-07-20 | $17.28 | $17.28 | 13,583 | — | — |
| 2011-07-19 | $17.40 | $17.40 | 12,567 | — | — |
| 2011-07-18 | $16.92 | $16.92 | 33,308 | — | — |
| 2011-07-15 | $17.28 | $17.28 | 28,592 | — | — |
| 2011-07-14 | $17.16 | $17.16 | 23,467 | — | — |
| 2011-07-13 | $17.76 | $17.76 | 55,817 | — | — |
| 2011-07-12 | $17.88 | $17.88 | 81,342 | — | — |
| 2011-07-11 | $16.44 | $16.44 | 43,342 | — | — |
| 2011-07-08 | $16.44 | $16.44 | 94,600 | — | — |
| 2011-07-07 | $17.04 | $17.04 | 89,633 | — | — |
| 2011-07-06 | $16.32 | $16.32 | 91,008 | — | — |
| 2011-07-05 | $17.16 | $17.16 | 111,550 | — | — |
| 2011-07-01 | $18.12 | $18.12 | 82,358 | — | — |
| 2011-06-30 | $18.72 | $18.72 | 62,133 | — | — |
| 2011-06-29 | $19.32 | $19.32 | 71,450 | — | — |
| 2011-06-28 | $19.44 | $19.44 | 62,625 | — | — |
| 2011-06-27 | $18.12 | $18.12 | 78,150 | — | — |
| 2011-06-24 | $18.00 | $18.00 | 1,778,242 | — | — |
| 2011-06-23 | $18.00 | $18.00 | 84,258 | — | — |
| 2011-06-22 | $18.00 | $18.00 | 99,192 | — | — |
| 2011-06-21 | $18.72 | $18.72 | 106,025 | — | — |
| 2011-06-20 | $18.84 | $18.84 | 72,142 | — | — |
| 2011-06-17 | $18.12 | $18.12 | 117,450 | — | — |
| 2011-06-16 | $18.24 | $18.24 | 60,417 | — | — |
| 2011-06-15 | $17.76 | $17.76 | 92,608 | — | — |
| 2011-06-14 | $18.72 | $18.72 | 147,192 | — | — |
| 2011-06-13 | $18.96 | $18.96 | 100,475 | — | — |
| 2011-06-10 | $19.20 | $19.20 | 201,317 | — | — |
| 2011-06-09 | $19.92 | $19.92 | 210,542 | — | — |
| 2011-06-08 | $20.52 | $20.52 | 146,592 | — | — |
| 2011-06-07 | $21.48 | $21.48 | 82,108 | — | — |
| 2011-06-06 | $21.72 | $21.72 | 72,250 | — | — |
| 2011-06-03 | $21.60 | $21.60 | 237,433 | — | — |
| 2011-06-02 | $22.92 | $22.92 | 40,967 | — | — |
| 2011-06-01 | $22.80 | $22.80 | 96,200 | — | — |
| 2011-05-31 | $23.64 | $23.64 | 547,950 | — | — |
| 2011-05-27 | $24.12 | $24.12 | 91,217 | — | — |
| 2011-05-26 | $24.00 | $24.00 | 64,317 | — | — |
| 2011-05-25 | $24.00 | $24.00 | 73,167 | — | — |
| 2011-05-24 | $24.12 | $24.12 | 101,275 | — | — |
| 2011-05-23 | $23.64 | $23.64 | 108,333 | — | — |
| 2011-05-20 | $25.08 | $25.08 | 116,133 | — | — |
| 2011-05-19 | $26.28 | $26.28 | 59,000 | — | — |
| 2011-05-18 | $26.88 | $26.88 | 77,183 | — | — |
| 2011-05-17 | $25.44 | $25.44 | 54,275 | — | — |
| 2011-05-16 | $24.60 | $24.60 | 55,308 | — | — |
| 2011-05-13 | $25.32 | $25.32 | 71,883 | — | — |
| 2011-05-12 | $26.52 | $26.52 | 38,000 | — | — |
| 2011-05-11 | $26.64 | $26.64 | 73,275 | — | — |
| 2011-05-10 | $27.24 | $27.24 | 130,450 | — | — |
| 2011-05-09 | $28.44 | $28.44 | 64,642 | — | — |
| 2011-05-06 | $28.08 | $28.08 | 164,050 | — | — |
| 2011-05-05 | $29.88 | $29.88 | 43,008 | — | — |
| 2011-05-04 | $29.40 | $29.40 | 37,917 | — | — |
| 2011-05-03 | $29.04 | $29.04 | 108,317 | — | — |
| 2011-05-02 | $30.84 | $30.84 | 41,000 | — | — |
| 2011-04-29 | $30.84 | $30.84 | 33,333 | — | — |
| 2011-04-28 | $30.60 | $30.60 | 44,192 | — | — |
| 2011-04-27 | $30.48 | $30.48 | 35,017 | — | — |
| 2011-04-26 | $30.36 | $30.36 | 44,317 | — | — |
| 2011-04-25 | $30.60 | $30.60 | 53,483 | — | — |
| 2011-04-21 | $30.60 | $30.60 | 34,058 | — | — |
| 2011-04-20 | $31.08 | $31.08 | 22,017 | — | — |
| 2011-04-19 | $30.60 | $30.60 | 46,225 | — | — |
| 2011-04-18 | $30.72 | $30.72 | 40,483 | — | — |
| 2011-04-15 | $31.80 | $31.80 | 86,608 | — | — |
| 2011-04-14 | $30.72 | $30.72 | 41,492 | — | — |
| 2011-04-13 | $30.12 | $30.12 | 89,567 | — | — |
| 2011-04-12 | $30.24 | $30.24 | 82,833 | — | — |
| 2011-04-11 | $31.68 | $31.68 | 126,542 | — | — |
| 2011-04-08 | $33.72 | $33.72 | 50,742 | — | — |
| 2011-04-07 | $34.68 | $34.68 | 136,958 | — | — |
| 2011-04-06 | $34.80 | $34.80 | 131,200 | — | — |
| 2011-04-05 | $33.96 | $33.96 | 132,025 | — | — |
| 2011-04-04 | $33.36 | $33.36 | 142,883 | — | — |
| 2011-04-01 | $31.92 | $31.92 | 258,683 | — | — |
| 2011-03-31 | $28.20 | $28.20 | 41,050 | — | — |
| 2011-03-30 | $28.08 | $28.08 | 40,100 | — | — |
| 2011-03-29 | $28.08 | $28.08 | 51,117 | — | — |
| 2011-03-28 | $27.60 | $27.60 | 41,958 | — | — |
| 2011-03-25 | $27.72 | $27.72 | 119,408 | — | — |
| 2011-03-24 | $28.20 | $28.20 | 56,450 | — | — |
| 2011-03-23 | $28.32 | $28.32 | 58,158 | — | — |
| 2011-03-22 | $28.20 | $28.20 | 31,200 | — | — |
| 2011-03-21 | $28.44 | $28.44 | 60,267 | — | — |
| 2011-03-18 | $28.32 | $28.32 | 177,467 | — | — |
| 2011-03-17 | $28.44 | $28.44 | 122,575 | — | — |
| 2011-03-16 | $27.00 | $27.00 | 66,775 | — | — |
| 2011-03-15 | $26.88 | $26.88 | 59,617 | — | — |
| 2011-03-14 | $27.00 | $27.00 | 67,375 | — | — |
| 2011-03-11 | $26.64 | $26.64 | 126,950 | — | — |
| 2011-03-10 | $25.68 | $25.68 | 94,175 | — | — |
| 2011-03-09 | $25.80 | $25.80 | 47,117 | — | — |
| 2011-03-08 | $26.28 | $26.28 | 45,208 | — | — |
| 2011-03-07 | $25.80 | $25.80 | 53,250 | — | — |
| 2011-03-04 | $25.92 | $25.92 | 58,392 | — | — |
| 2011-03-03 | $26.04 | $26.04 | 40,992 | — | — |
| 2011-03-02 | $25.20 | $25.20 | 101,008 | — | — |
| 2011-03-01 | $24.72 | $24.72 | 79,283 | — | — |
| 2011-02-28 | $24.60 | $24.60 | 115,267 | — | — |
| 2011-02-25 | $24.96 | $24.96 | 86,533 | — | — |
| 2011-02-24 | $25.56 | $25.56 | 50,300 | — | — |
| 2011-02-23 | $25.44 | $25.44 | 33,483 | — | — |
| 2011-02-22 | $26.76 | $26.76 | 31,858 | — | — |
| 2011-02-18 | $27.72 | $27.72 | 27,508 | — | — |
| 2011-02-17 | $27.72 | $27.72 | 20,592 | — | — |
| 2011-02-16 | $27.24 | $27.24 | 34,775 | — | — |
| 2011-02-15 | $27.60 | $27.60 | 44,800 | — | — |
| 2011-02-14 | $28.20 | $28.20 | 51,625 | — | — |
| 2011-02-11 | $28.20 | $28.20 | 63,733 | — | — |
| 2011-02-10 | $27.36 | $27.36 | 34,842 | — | — |
| 2011-02-09 | $26.76 | $26.76 | 64,975 | — | — |
| 2011-02-08 | $27.36 | $27.36 | 19,725 | — | — |
| 2011-02-07 | $26.76 | $26.76 | 16,433 | — | — |
| 2011-02-04 | $26.28 | $26.28 | 23,042 | — | — |
| 2011-02-03 | $26.16 | $26.16 | 14,883 | — | — |
| 2011-02-02 | $26.16 | $26.16 | 20,550 | — | — |
| 2011-02-01 | $25.80 | $25.80 | 31,300 | — | — |
| 2011-01-31 | $25.20 | $25.20 | 32,717 | — | — |
| 2011-01-28 | $24.96 | $24.96 | 63,125 | — | — |
| 2011-01-27 | $26.04 | $26.04 | 13,925 | — | — |
| 2011-01-26 | $25.80 | $25.80 | 23,333 | — | — |
| 2011-01-25 | $24.60 | $24.60 | 28,833 | — | — |
| 2011-01-24 | $25.32 | $25.32 | 25,417 | — | — |
| 2011-01-21 | $25.68 | $25.68 | 39,033 | — | — |
| 2011-01-20 | $25.20 | $25.20 | 40,033 | — | — |
| 2011-01-19 | $26.76 | $26.76 | 34,633 | — | — |
| 2011-01-18 | $27.84 | $27.84 | 22,408 | — | — |
| 2011-01-14 | $27.84 | $27.84 | 38,850 | — | — |
| 2011-01-13 | $27.72 | $27.72 | 51,175 | — | — |
| 2011-01-12 | $28.20 | $28.20 | 31,358 | — | — |
| 2011-01-11 | $28.44 | $28.44 | 72,833 | — | — |
| 2011-01-10 | $28.44 | $28.44 | 62,667 | — | — |
| 2011-01-07 | $27.60 | $27.60 | 36,017 | — | — |
| 2011-01-06 | $27.12 | $27.12 | 52,683 | — | — |
| 2011-01-05 | $26.40 | $26.40 | 61,292 | — | — |
| 2011-01-04 | $25.32 | $25.32 | 65,750 | — | — |
| 2011-01-03 | $25.20 | $25.20 | 48,800 | — | — |