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
- 1998-04-16 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 | $14.64 | $20.97 | 41,500 | — | — |
| 2011-12-29 | $14.89 | $21.33 | 26,900 | — | — |
| 2011-12-28 | $14.53 | $20.81 | 34,700 | — | — |
| 2011-12-27 | $14.99 | $21.47 | 26,200 | — | — |
| 2011-12-23 | $14.95 | $21.41 | 11,600 | — | — |
| 2011-12-22 | $15.01 | $21.50 | 28,200 | — | — |
| 2011-12-21 | $14.96 | $21.43 | 18,200 | — | — |
| 2011-12-20 | $14.92 | $21.37 | 46,900 | — | — |
| 2011-12-19 | $14.11 | $20.21 | 41,300 | — | — |
| 2011-12-16 | $14.24 | $20.40 | 82,600 | — | — |
| 2011-12-15 | $14.68 | $21.03 | 25,300 | — | — |
| 2011-12-14 | $14.30 | $20.48 | 54,900 | — | — |
| 2011-12-13 | $13.99 | $20.04 | 28,600 | — | — |
| 2011-12-12 | $14.22 | $20.37 | 30,800 | — | — |
| 2011-12-09 | $14.28 | $20.45 | 50,800 | — | — |
| 2011-12-08 | $13.71 | $19.64 | 40,500 | — | — |
| 2011-12-07 | $14.39 | $20.61 | 49,500 | — | — |
| 2011-12-06 | $14.56 | $20.85 | 51,000 | — | — |
| 2011-12-05 | $14.87 | $21.01 | 86,000 | — | — |
| 2011-12-02 | $14.89 | $21.04 | 16,900 | — | — |
| 2011-12-01 | $14.75 | $20.84 | 37,300 | — | — |
| 2011-11-30 | $15.12 | $21.37 | 135,300 | — | — |
| 2011-11-29 | $13.75 | $19.43 | 17,400 | — | — |
| 2011-11-28 | $13.81 | $19.51 | 47,300 | — | — |
| 2011-11-25 | $12.97 | $18.33 | 18,800 | — | — |
| 2011-11-23 | $13.25 | $18.72 | 35,800 | — | — |
| 2011-11-22 | $13.92 | $19.67 | 17,300 | — | — |
| 2011-11-21 | $13.89 | $19.63 | 29,500 | — | — |
| 2011-11-18 | $14.19 | $20.05 | 28,900 | — | — |
| 2011-11-17 | $14.13 | $19.97 | 30,800 | — | — |
| 2011-11-16 | $14.09 | $19.91 | 40,300 | — | — |
| 2011-11-15 | $14.50 | $20.49 | 29,100 | — | — |
| 2011-11-14 | $14.20 | $20.07 | 31,500 | — | — |
| 2011-11-11 | $14.81 | $20.93 | 34,600 | — | — |
| 2011-11-10 | $14.56 | $20.57 | 24,300 | — | — |
| 2011-11-09 | $14.46 | $20.43 | 52,700 | — | — |
| 2011-11-08 | $15.56 | $21.99 | 20,500 | — | — |
| 2011-11-07 | $15.18 | $21.45 | 23,900 | — | — |
| 2011-11-04 | $15.13 | $21.38 | 11,300 | — | — |
| 2011-11-03 | $15.48 | $21.87 | 38,100 | — | — |
| 2011-11-02 | $14.91 | $21.07 | 32,600 | — | — |
| 2011-11-01 | $14.18 | $20.04 | 40,100 | — | — |
| 2011-10-31 | $15.21 | $21.49 | 32,600 | — | — |
| 2011-10-28 | $15.71 | $22.20 | 45,200 | — | — |
| 2011-10-27 | $16.01 | $22.62 | 91,100 | — | — |
| 2011-10-26 | $14.88 | $21.03 | 43,300 | — | — |
| 2011-10-25 | $14.37 | $20.31 | 30,500 | — | — |
| 2011-10-24 | $15.11 | $21.35 | 49,200 | — | — |
| 2011-10-21 | $14.77 | $20.87 | 56,500 | — | — |
| 2011-10-20 | $14.72 | $20.80 | 22,000 | — | — |
| 2011-10-19 | $14.76 | $20.86 | 120,600 | — | — |
| 2011-10-18 | $15.51 | $21.92 | 42,500 | — | — |
| 2011-10-17 | $14.45 | $20.42 | 35,600 | — | — |
| 2011-10-14 | $15.49 | $21.89 | 36,600 | — | — |
| 2011-10-13 | $15.13 | $21.38 | 27,200 | — | — |
| 2011-10-12 | $15.49 | $21.89 | 46,000 | — | — |
| 2011-10-11 | $14.87 | $21.01 | 42,900 | — | — |
| 2011-10-10 | $14.68 | $20.74 | 46,000 | — | — |
| 2011-10-07 | $13.90 | $19.64 | 62,300 | — | — |
| 2011-10-06 | $14.49 | $20.48 | 41,500 | — | — |
| 2011-10-05 | $14.10 | $19.92 | 51,900 | — | — |
| 2011-10-04 | $14.01 | $19.80 | 76,400 | — | — |
| 2011-10-03 | $12.97 | $18.33 | 65,700 | — | — |
| 2011-09-30 | $13.33 | $18.84 | 63,300 | — | — |
| 2011-09-29 | $13.67 | $19.32 | 41,400 | — | — |
| 2011-09-28 | $12.87 | $18.19 | 74,400 | — | — |
| 2011-09-27 | $13.51 | $19.09 | 42,900 | — | — |
| 2011-09-26 | $13.28 | $18.77 | 42,300 | — | — |
| 2011-09-23 | $12.74 | $18.00 | 36,300 | — | — |
| 2011-09-22 | $12.44 | $17.58 | 70,700 | — | — |
| 2011-09-21 | $12.32 | $17.41 | 35,300 | — | — |
| 2011-09-20 | $12.94 | $18.28 | 37,600 | — | — |
| 2011-09-19 | $13.40 | $18.93 | 25,300 | — | — |
| 2011-09-16 | $13.63 | $19.26 | 50,700 | — | — |
| 2011-09-15 | $13.45 | $19.01 | 16,100 | — | — |
| 2011-09-14 | $13.36 | $18.88 | 46,400 | — | — |
| 2011-09-13 | $13.26 | $18.74 | 24,800 | — | — |
| 2011-09-12 | $12.91 | $18.24 | 22,300 | — | — |
| 2011-09-09 | $12.65 | $17.88 | 72,600 | — | — |
| 2011-09-08 | $12.77 | $18.04 | 25,700 | — | — |
| 2011-09-07 | $13.31 | $18.81 | 54,500 | — | — |
| 2011-09-06 | $12.98 | $18.34 | 38,000 | — | — |
| 2011-09-02 | $13.10 | $18.23 | 71,400 | — | — |
| 2011-09-01 | $13.26 | $18.45 | 39,900 | — | — |
| 2011-08-31 | $14.11 | $19.63 | 27,200 | — | — |
| 2011-08-30 | $14.53 | $20.22 | 25,900 | — | — |
| 2011-08-29 | $14.92 | $20.76 | 30,700 | — | — |
| 2011-08-26 | $13.93 | $19.38 | 30,800 | — | — |
| 2011-08-25 | $14.00 | $19.48 | 41,600 | — | — |
| 2011-08-24 | $14.89 | $20.72 | 23,200 | — | — |
| 2011-08-23 | $14.07 | $19.58 | 38,000 | — | — |
| 2011-08-22 | $13.11 | $18.24 | 32,000 | — | — |
| 2011-08-19 | $12.77 | $17.77 | 64,400 | — | — |
| 2011-08-18 | $13.19 | $18.35 | 65,400 | — | — |
| 2011-08-17 | $13.42 | $18.67 | 29,400 | — | — |
| 2011-08-16 | $13.35 | $18.58 | 28,600 | — | — |
| 2011-08-15 | $13.50 | $18.78 | 21,600 | — | — |
| 2011-08-12 | $13.17 | $18.33 | 33,300 | — | — |
| 2011-08-11 | $13.66 | $19.01 | 58,900 | — | — |
| 2011-08-10 | $13.23 | $18.41 | 39,200 | — | — |
| 2011-08-09 | $15.22 | $21.18 | 44,500 | — | — |
| 2011-08-08 | $13.79 | $19.19 | 54,800 | — | — |
| 2011-08-05 | $15.01 | $20.89 | 23,900 | — | — |
| 2011-08-04 | $14.88 | $20.71 | 48,200 | — | — |
| 2011-08-03 | $14.98 | $20.84 | 27,700 | — | — |
| 2011-08-02 | $14.62 | $20.34 | 38,300 | — | — |
| 2011-08-01 | $15.00 | $20.87 | 41,800 | — | — |
| 2011-07-29 | $14.87 | $20.69 | 31,500 | — | — |
| 2011-07-28 | $15.09 | $21.00 | 23,400 | — | — |
| 2011-07-27 | $15.10 | $21.01 | 60,000 | — | — |
| 2011-07-26 | $15.28 | $21.26 | 12,200 | — | — |
| 2011-07-25 | $15.76 | $21.93 | 16,800 | — | — |
| 2011-07-22 | $16.39 | $22.81 | 6,600 | — | — |
| 2011-07-21 | $16.49 | $22.95 | 18,900 | — | — |
| 2011-07-20 | $16.08 | $22.37 | 8,900 | — | — |
| 2011-07-19 | $16.11 | $22.42 | 29,200 | — | — |
| 2011-07-18 | $15.77 | $21.94 | 12,200 | — | — |
| 2011-07-15 | $15.88 | $22.10 | 21,800 | — | — |
| 2011-07-14 | $15.81 | $22.00 | 27,100 | — | — |
| 2011-07-13 | $16.13 | $22.44 | 36,500 | — | — |
| 2011-07-12 | $16.03 | $22.31 | 22,400 | — | — |
| 2011-07-11 | $15.97 | $22.22 | 50,000 | — | — |
| 2011-07-08 | $15.89 | $22.11 | 38,100 | — | — |
| 2011-07-07 | $16.68 | $23.21 | 33,700 | — | — |
| 2011-07-06 | $16.42 | $22.85 | 17,600 | — | — |
| 2011-07-05 | $16.00 | $22.26 | 13,800 | — | — |
| 2011-07-01 | $16.13 | $22.44 | 21,100 | — | — |
| 2011-06-30 | $15.63 | $21.75 | 25,000 | — | — |
| 2011-06-29 | $15.54 | $21.62 | 9,700 | — | — |
| 2011-06-28 | $15.69 | $21.83 | 21,400 | — | — |
| 2011-06-27 | $15.59 | $21.69 | 32,100 | — | — |
| 2011-06-24 | $15.31 | $21.30 | 117,500 | — | — |
| 2011-06-23 | $15.67 | $21.80 | 9,800 | — | — |
| 2011-06-22 | $15.92 | $22.15 | 78,600 | — | — |
| 2011-06-21 | $16.36 | $22.76 | 23,300 | — | — |
| 2011-06-20 | $15.88 | $22.10 | 14,400 | — | — |
| 2011-06-17 | $15.69 | $21.83 | 62,200 | — | — |
| 2011-06-16 | $15.86 | $22.07 | 18,000 | — | — |
| 2011-06-15 | $15.05 | $20.94 | 30,300 | — | — |
| 2011-06-14 | $15.32 | $21.32 | 30,300 | — | — |
| 2011-06-13 | $15.10 | $21.01 | 22,000 | — | — |
| 2011-06-10 | $15.01 | $20.89 | 25,300 | — | — |
| 2011-06-09 | $15.44 | $21.48 | 14,000 | — | — |
| 2011-06-08 | $15.76 | $21.93 | 17,100 | — | — |
| 2011-06-07 | $15.74 | $21.90 | 13,800 | — | — |
| 2011-06-06 | $16.02 | $22.01 | 36,000 | — | — |
| 2011-06-03 | $16.05 | $22.05 | 33,000 | — | — |
| 2011-06-02 | $16.17 | $22.22 | 15,000 | — | — |
| 2011-06-01 | $16.27 | $22.36 | 35,000 | — | — |
| 2011-05-31 | $17.03 | $23.40 | 69,000 | — | — |
| 2011-05-27 | $16.33 | $22.44 | 34,900 | — | — |
| 2011-05-26 | $16.00 | $21.99 | 23,400 | — | — |
| 2011-05-25 | $15.31 | $21.04 | 21,500 | — | — |
| 2011-05-24 | $15.28 | $21.00 | 35,800 | — | — |
| 2011-05-23 | $15.36 | $21.11 | 23,200 | — | — |
| 2011-05-20 | $15.60 | $21.44 | 24,000 | — | — |
| 2011-05-19 | $15.76 | $21.66 | 14,200 | — | — |
| 2011-05-18 | $15.81 | $21.72 | 19,600 | — | — |
| 2011-05-17 | $15.61 | $21.45 | 61,700 | — | — |
| 2011-05-16 | $15.64 | $21.49 | 26,700 | — | — |
| 2011-05-13 | $16.16 | $22.21 | 18,000 | — | — |
| 2011-05-12 | $16.26 | $22.34 | 12,900 | — | — |
| 2011-05-11 | $16.10 | $22.12 | 24,900 | — | — |
| 2011-05-10 | $16.46 | $22.62 | 31,000 | — | — |
| 2011-05-09 | $16.10 | $22.12 | 28,000 | — | — |
| 2011-05-06 | $15.93 | $21.89 | 27,000 | — | — |
| 2011-05-05 | $16.05 | $22.05 | 21,000 | — | — |
| 2011-05-04 | $15.97 | $21.94 | 21,600 | — | — |
| 2011-05-03 | $16.15 | $22.19 | 19,000 | — | — |
| 2011-05-02 | $16.57 | $22.77 | 13,000 | — | — |
| 2011-04-29 | $16.82 | $23.11 | 19,000 | — | — |
| 2011-04-28 | $16.72 | $22.98 | 8,300 | — | — |
| 2011-04-27 | $16.69 | $22.93 | 30,000 | — | — |
| 2011-04-26 | $16.51 | $22.69 | 15,900 | — | — |
| 2011-04-25 | $16.21 | $22.27 | 15,000 | — | — |
| 2011-04-21 | $16.29 | $22.38 | 11,000 | — | — |
| 2011-04-20 | $16.49 | $22.66 | 23,600 | — | — |
| 2011-04-19 | $16.39 | $22.52 | 39,600 | — | — |
| 2011-04-18 | $16.38 | $22.51 | 17,500 | — | — |
| 2011-04-15 | $16.87 | $23.18 | 38,500 | — | — |
| 2011-04-14 | $16.79 | $23.07 | 47,700 | — | — |
| 2011-04-13 | $16.71 | $22.96 | 31,800 | — | — |
| 2011-04-12 | $16.94 | $23.28 | 33,100 | — | — |
| 2011-04-11 | $16.99 | $23.35 | 16,800 | — | — |
| 2011-04-08 | $17.07 | $23.46 | 19,200 | — | — |
| 2011-04-07 | $17.73 | $24.36 | 19,300 | — | — |
| 2011-04-06 | $17.94 | $24.65 | 10,700 | — | — |
| 2011-04-05 | $17.77 | $24.42 | 15,700 | — | — |
| 2011-04-04 | $17.85 | $24.53 | 12,400 | — | — |
| 2011-04-01 | $17.81 | $24.47 | 20,100 | — | — |
| 2011-03-31 | $17.72 | $24.35 | 44,000 | — | — |
| 2011-03-30 | $17.61 | $24.20 | 16,400 | — | — |
| 2011-03-29 | $17.28 | $23.74 | 11,100 | — | — |
| 2011-03-28 | $16.89 | $23.21 | 24,300 | — | — |
| 2011-03-25 | $17.23 | $23.68 | 19,300 | — | — |
| 2011-03-24 | $17.05 | $23.43 | 11,700 | — | — |
| 2011-03-23 | $16.87 | $23.18 | 24,300 | — | — |
| 2011-03-22 | $16.70 | $22.95 | 21,400 | — | — |
| 2011-03-21 | $17.22 | $23.66 | 19,500 | — | — |
| 2011-03-18 | $17.18 | $23.61 | 72,800 | — | — |
| 2011-03-17 | $16.41 | $22.55 | 35,400 | — | — |
| 2011-03-16 | $16.13 | $22.16 | 29,300 | — | — |
| 2011-03-15 | $16.29 | $22.38 | 24,000 | — | — |
| 2011-03-14 | $16.19 | $22.25 | 22,300 | — | — |
| 2011-03-11 | $16.29 | $22.38 | 48,800 | — | — |
| 2011-03-10 | $16.51 | $22.69 | 46,500 | — | — |
| 2011-03-09 | $17.00 | $23.36 | 26,400 | — | — |
| 2011-03-08 | $17.19 | $23.62 | 24,200 | — | — |
| 2011-03-07 | $16.80 | $23.08 | 21,000 | — | — |
| 2011-03-04 | $17.55 | $23.84 | 7,600 | — | — |
| 2011-03-03 | $17.95 | $24.38 | 20,100 | — | — |
| 2011-03-02 | $17.53 | $23.81 | 16,000 | — | — |
| 2011-03-01 | $17.71 | $24.06 | 17,300 | — | — |
| 2011-02-28 | $18.04 | $24.51 | 24,700 | — | — |
| 2011-02-25 | $18.02 | $24.48 | 23,700 | — | — |
| 2011-02-24 | $17.59 | $23.90 | 22,000 | — | — |
| 2011-02-23 | $17.32 | $23.53 | 17,900 | — | — |
| 2011-02-22 | $17.27 | $23.46 | 24,200 | — | — |
| 2011-02-18 | $17.76 | $24.13 | 26,700 | — | — |
| 2011-02-17 | $17.62 | $23.94 | 13,600 | — | — |
| 2011-02-16 | $17.46 | $23.72 | 18,500 | — | — |
| 2011-02-15 | $17.42 | $23.66 | 20,200 | — | — |
| 2011-02-14 | $17.57 | $23.87 | 11,400 | — | — |
| 2011-02-11 | $18.00 | $24.45 | 35,800 | — | — |
| 2011-02-10 | $17.70 | $24.04 | 17,100 | — | — |
| 2011-02-09 | $17.86 | $24.26 | 74,000 | — | — |
| 2011-02-08 | $17.98 | $24.42 | 17,700 | — | — |
| 2011-02-07 | $17.97 | $24.41 | 25,000 | — | — |
| 2011-02-04 | $17.50 | $23.77 | 26,100 | — | — |
| 2011-02-03 | $17.42 | $23.66 | 7,500 | — | — |
| 2011-02-02 | $17.57 | $23.87 | 7,500 | — | — |
| 2011-02-01 | $17.95 | $24.38 | 19,800 | — | — |
| 2011-01-31 | $17.24 | $23.42 | 34,200 | — | — |
| 2011-01-28 | $17.51 | $23.79 | 62,600 | — | — |
| 2011-01-27 | $17.83 | $24.22 | 29,000 | — | — |
| 2011-01-26 | $18.12 | $24.62 | 19,400 | — | — |
| 2011-01-25 | $17.72 | $24.07 | 17,800 | — | — |
| 2011-01-24 | $17.51 | $23.79 | 9,500 | — | — |
| 2011-01-21 | $17.60 | $23.91 | 39,800 | — | — |
| 2011-01-20 | $17.61 | $23.92 | 15,300 | — | — |
| 2011-01-19 | $17.75 | $24.11 | 25,500 | — | — |
| 2011-01-18 | $18.77 | $25.50 | 37,400 | — | — |
| 2011-01-14 | $19.23 | $26.12 | 20,000 | — | — |
| 2011-01-13 | $18.75 | $25.47 | 15,800 | — | — |
| 2011-01-12 | $19.09 | $25.93 | 21,100 | — | — |
| 2011-01-11 | $19.31 | $26.23 | 10,800 | — | — |
| 2011-01-10 | $19.02 | $25.84 | 8,800 | — | — |
| 2011-01-07 | $19.12 | $25.97 | 14,300 | — | — |
| 2011-01-06 | $19.37 | $26.31 | 21,300 | — | — |
| 2011-01-05 | $19.45 | $26.42 | 14,400 | — | — |
| 2011-01-04 | $19.20 | $26.08 | 24,800 | — | — |
| 2011-01-03 | $19.74 | $26.82 | 37,300 | — | — |