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
- 1992-02-19 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 | $14.98 | $59.33 | 83,800 | — | — |
| 2011-12-29 | $14.92 | $59.09 | 58,900 | — | — |
| 2011-12-28 | $14.87 | $58.89 | 47,900 | — | — |
| 2011-12-27 | $14.92 | $59.09 | 68,100 | — | — |
| 2011-12-23 | $14.87 | $58.89 | 68,000 | — | — |
| 2011-12-22 | $14.86 | $58.85 | 77,700 | — | — |
| 2011-12-21 | $14.85 | $58.81 | 94,300 | — | — |
| 2011-12-20 | $14.77 | $58.50 | 92,400 | — | — |
| 2011-12-19 | $14.79 | $58.57 | 59,600 | — | — |
| 2011-12-16 | $14.74 | $58.38 | 91,500 | — | — |
| 2011-12-15 | $14.74 | $58.38 | 97,300 | — | — |
| 2011-12-14 | $14.72 | $58.30 | 51,200 | — | — |
| 2011-12-13 | $14.76 | $58.46 | 58,400 | — | — |
| 2011-12-12 | $14.76 | $58.11 | 82,000 | — | — |
| 2011-12-09 | $14.65 | $57.67 | 51,300 | — | — |
| 2011-12-08 | $14.57 | $57.36 | 89,400 | — | — |
| 2011-12-07 | $14.65 | $57.67 | 63,000 | — | — |
| 2011-12-06 | $14.50 | $57.08 | 102,600 | — | — |
| 2011-12-05 | $14.58 | $57.40 | 139,800 | — | — |
| 2011-12-02 | $14.60 | $57.48 | 132,900 | — | — |
| 2011-12-01 | $14.50 | $57.08 | 111,100 | — | — |
| 2011-11-30 | $14.58 | $57.40 | 113,200 | — | — |
| 2011-11-29 | $14.53 | $57.20 | 75,100 | — | — |
| 2011-11-28 | $14.52 | $57.16 | 49,100 | — | — |
| 2011-11-25 | $14.54 | $57.24 | 45,100 | — | — |
| 2011-11-23 | $14.50 | $57.08 | 51,800 | — | — |
| 2011-11-22 | $14.48 | $57.00 | 76,200 | — | — |
| 2011-11-21 | $14.43 | $56.81 | 69,500 | — | — |
| 2011-11-18 | $14.44 | $56.85 | 66,200 | — | — |
| 2011-11-17 | $14.33 | $56.41 | 56,600 | — | — |
| 2011-11-16 | $14.46 | $56.93 | 93,100 | — | — |
| 2011-11-15 | $14.39 | $56.65 | 67,700 | — | — |
| 2011-11-14 | $14.40 | $56.69 | 106,000 | — | — |
| 2011-11-11 | $14.39 | $56.30 | 76,900 | — | — |
| 2011-11-10 | $14.34 | $56.11 | 75,400 | — | — |
| 2011-11-09 | $14.41 | $56.38 | 60,700 | — | — |
| 2011-11-08 | $14.32 | $56.03 | 113,000 | — | — |
| 2011-11-07 | $14.23 | $55.68 | 80,100 | — | — |
| 2011-11-04 | $14.20 | $55.56 | 60,500 | — | — |
| 2011-11-03 | $14.18 | $55.48 | 90,100 | — | — |
| 2011-11-02 | $14.19 | $55.52 | 102,200 | — | — |
| 2011-11-01 | $14.28 | $55.87 | 80,300 | — | — |
| 2011-10-31 | $14.30 | $55.95 | 87,000 | — | — |
| 2011-10-28 | $14.20 | $55.56 | 65,700 | — | — |
| 2011-10-27 | $14.14 | $55.33 | 82,800 | — | — |
| 2011-10-26 | $14.22 | $55.64 | 72,700 | — | — |
| 2011-10-25 | $14.24 | $55.72 | 56,300 | — | — |
| 2011-10-24 | $14.24 | $55.72 | 77,400 | — | — |
| 2011-10-21 | $14.19 | $55.52 | 34,100 | — | — |
| 2011-10-20 | $14.06 | $55.01 | 54,000 | — | — |
| 2011-10-19 | $13.93 | $54.50 | 86,800 | — | — |
| 2011-10-18 | $13.93 | $54.50 | 99,900 | — | — |
| 2011-10-17 | $14.00 | $54.78 | 64,100 | — | — |
| 2011-10-14 | $14.15 | $55.36 | 75,000 | — | — |
| 2011-10-13 | $14.05 | $54.97 | 60,600 | — | — |
| 2011-10-12 | $13.87 | $54.27 | 105,500 | — | — |
| 2011-10-11 | $13.95 | $54.24 | 147,300 | — | — |
| 2011-10-10 | $13.99 | $54.39 | 63,300 | — | — |
| 2011-10-07 | $13.94 | $54.20 | 135,700 | — | — |
| 2011-10-06 | $14.00 | $54.43 | 170,000 | — | — |
| 2011-10-05 | $14.08 | $54.74 | 81,800 | — | — |
| 2011-10-04 | $14.15 | $55.02 | 134,500 | — | — |
| 2011-10-03 | $14.40 | $55.99 | 80,000 | — | — |
| 2011-09-30 | $14.39 | $55.95 | 67,700 | — | — |
| 2011-09-29 | $14.39 | $55.95 | 62,500 | — | — |
| 2011-09-28 | $14.28 | $55.52 | 74,000 | — | — |
| 2011-09-27 | $14.25 | $55.40 | 124,000 | — | — |
| 2011-09-26 | $14.25 | $55.40 | 53,400 | — | — |
| 2011-09-23 | $14.22 | $55.29 | 92,400 | — | — |
| 2011-09-22 | $14.21 | $55.25 | 113,600 | — | — |
| 2011-09-21 | $14.26 | $55.44 | 43,900 | — | — |
| 2011-09-20 | $14.18 | $55.13 | 59,600 | — | — |
| 2011-09-19 | $14.17 | $55.09 | 30,300 | — | — |
| 2011-09-16 | $14.10 | $54.82 | 60,400 | — | — |
| 2011-09-15 | $14.13 | $54.94 | 74,200 | — | — |
| 2011-09-14 | $14.26 | $55.44 | 91,800 | — | — |
| 2011-09-13 | $14.25 | $55.40 | 74,300 | — | — |
| 2011-09-12 | $14.18 | $54.79 | 79,900 | — | — |
| 2011-09-09 | $14.17 | $54.75 | 72,400 | — | — |
| 2011-09-08 | $14.23 | $54.98 | 65,300 | — | — |
| 2011-09-07 | $14.25 | $55.06 | 124,900 | — | — |
| 2011-09-06 | $14.13 | $54.60 | 111,700 | — | — |
| 2011-09-02 | $14.00 | $54.09 | 174,500 | — | — |
| 2011-09-01 | $14.10 | $54.48 | 96,100 | — | — |
| 2011-08-31 | $14.01 | $54.13 | 90,900 | — | — |
| 2011-08-30 | $13.99 | $54.06 | 60,800 | — | — |
| 2011-08-29 | $13.86 | $53.55 | 55,300 | — | — |
| 2011-08-26 | $13.83 | $53.44 | 65,000 | — | — |
| 2011-08-25 | $13.74 | $53.09 | 38,000 | — | — |
| 2011-08-24 | $13.71 | $52.97 | 51,300 | — | — |
| 2011-08-23 | $13.72 | $53.01 | 51,100 | — | — |
| 2011-08-22 | $13.69 | $52.90 | 46,800 | — | — |
| 2011-08-19 | $13.54 | $52.32 | 77,600 | — | — |
| 2011-08-18 | $13.51 | $52.20 | 82,600 | — | — |
| 2011-08-17 | $13.61 | $52.59 | 82,200 | — | — |
| 2011-08-16 | $13.59 | $52.51 | 91,100 | — | — |
| 2011-08-15 | $13.71 | $52.97 | 93,400 | — | — |
| 2011-08-12 | $13.57 | $52.43 | 46,600 | — | — |
| 2011-08-11 | $13.58 | $52.47 | 58,500 | — | — |
| 2011-08-10 | $13.70 | $52.60 | 117,700 | — | — |
| 2011-08-09 | $13.30 | $51.06 | 126,300 | — | — |
| 2011-08-08 | $13.02 | $49.98 | 147,000 | — | — |
| 2011-08-05 | $13.49 | $51.79 | 110,100 | — | — |
| 2011-08-04 | $13.58 | $52.13 | 105,200 | — | — |
| 2011-08-03 | $13.78 | $52.90 | 68,100 | — | — |
| 2011-08-02 | $13.70 | $52.60 | 117,100 | — | — |
| 2011-08-01 | $13.64 | $52.37 | 173,400 | — | — |
| 2011-07-29 | $13.36 | $51.29 | 98,700 | — | — |
| 2011-07-28 | $13.37 | $51.33 | 110,900 | — | — |
| 2011-07-27 | $13.27 | $50.94 | 168,700 | — | — |
| 2011-07-26 | $13.51 | $51.87 | 122,600 | — | — |
| 2011-07-25 | $13.55 | $52.02 | 100,500 | — | — |
| 2011-07-22 | $13.70 | $52.60 | 124,800 | — | — |
| 2011-07-21 | $13.67 | $52.48 | 123,800 | — | — |
| 2011-07-20 | $13.74 | $52.75 | 64,500 | — | — |
| 2011-07-19 | $13.61 | $52.25 | 65,600 | — | — |
| 2011-07-18 | $13.60 | $52.21 | 111,000 | — | — |
| 2011-07-15 | $13.76 | $52.83 | 89,000 | — | — |
| 2011-07-14 | $13.90 | $53.36 | 104,700 | — | — |
| 2011-07-13 | $14.07 | $54.02 | 76,200 | — | — |
| 2011-07-12 | $14.08 | $53.72 | 94,400 | — | — |
| 2011-07-11 | $13.94 | $53.18 | 57,800 | — | — |
| 2011-07-08 | $13.96 | $53.26 | 61,600 | — | — |
| 2011-07-07 | $13.92 | $53.11 | 49,800 | — | — |
| 2011-07-06 | $13.78 | $52.57 | 95,700 | — | — |
| 2011-07-05 | $13.80 | $52.65 | 104,300 | — | — |
| 2011-07-01 | $13.83 | $52.76 | 44,100 | — | — |
| 2011-06-30 | $13.77 | $52.53 | 92,700 | — | — |
| 2011-06-29 | $13.93 | $53.14 | 144,500 | — | — |
| 2011-06-28 | $13.90 | $53.03 | 104,700 | — | — |
| 2011-06-27 | $13.84 | $52.80 | 79,500 | — | — |
| 2011-06-24 | $13.72 | $52.34 | 73,100 | — | — |
| 2011-06-23 | $13.84 | $52.80 | 97,500 | — | — |
| 2011-06-22 | $13.76 | $52.50 | 74,100 | — | — |
| 2011-06-21 | $13.67 | $52.15 | 82,400 | — | — |
| 2011-06-20 | $13.58 | $51.81 | 105,900 | — | — |
| 2011-06-17 | $13.45 | $51.31 | 134,700 | — | — |
| 2011-06-16 | $13.43 | $51.24 | 106,400 | — | — |
| 2011-06-15 | $13.55 | $51.69 | 99,500 | — | — |
| 2011-06-14 | $13.52 | $51.58 | 83,500 | — | — |
| 2011-06-13 | $13.49 | $51.47 | 142,000 | — | — |
| 2011-06-10 | $13.56 | $51.40 | 174,200 | — | — |
| 2011-06-09 | $13.54 | $51.32 | 158,100 | — | — |
| 2011-06-08 | $13.48 | $51.09 | 108,500 | — | — |
| 2011-06-07 | $13.47 | $51.06 | 109,400 | — | — |
| 2011-06-06 | $13.46 | $51.02 | 97,900 | — | — |
| 2011-06-03 | $13.45 | $50.98 | 97,400 | — | — |
| 2011-06-02 | $13.39 | $50.75 | 129,100 | — | — |
| 2011-06-01 | $13.41 | $50.83 | 215,500 | — | — |
| 2011-05-31 | $13.41 | $50.83 | 173,600 | — | — |
| 2011-05-27 | $13.41 | $50.83 | 92,700 | — | — |
| 2011-05-26 | $13.39 | $50.75 | 75,100 | — | — |
| 2011-05-25 | $13.35 | $50.60 | 114,600 | — | — |
| 2011-05-24 | $13.40 | $50.79 | 98,200 | — | — |
| 2011-05-23 | $13.43 | $50.90 | 126,500 | — | — |
| 2011-05-20 | $13.40 | $50.79 | 128,500 | — | — |
| 2011-05-19 | $13.44 | $50.94 | 71,100 | — | — |
| 2011-05-18 | $13.49 | $51.13 | 86,800 | — | — |
| 2011-05-17 | $13.50 | $51.17 | 89,000 | — | — |
| 2011-05-16 | $13.45 | $50.98 | 80,300 | — | — |
| 2011-05-13 | $13.46 | $51.02 | 54,500 | — | — |
| 2011-05-12 | $13.45 | $50.98 | 49,000 | — | — |
| 2011-05-11 | $13.41 | $50.83 | 54,000 | — | — |
| 2011-05-10 | $13.49 | $50.80 | 116,900 | — | — |
| 2011-05-09 | $13.52 | $50.91 | 88,000 | — | — |
| 2011-05-06 | $13.37 | $50.35 | 46,500 | — | — |
| 2011-05-05 | $13.36 | $50.31 | 62,200 | — | — |
| 2011-05-04 | $13.32 | $50.16 | 118,000 | — | — |
| 2011-05-03 | $13.17 | $49.59 | 108,000 | — | — |
| 2011-05-02 | $13.16 | $49.56 | 110,000 | — | — |
| 2011-04-29 | $13.17 | $49.59 | 103,000 | — | — |
| 2011-04-28 | $13.17 | $49.59 | 60,500 | — | — |
| 2011-04-27 | $13.12 | $49.40 | 76,500 | — | — |
| 2011-04-26 | $13.09 | $49.29 | 120,100 | — | — |
| 2011-04-25 | $13.03 | $49.07 | 247,200 | — | — |
| 2011-04-21 | $13.06 | $49.18 | 82,200 | — | — |
| 2011-04-20 | $13.09 | $49.29 | 73,700 | — | — |
| 2011-04-19 | $13.04 | $49.10 | 62,700 | — | — |
| 2011-04-18 | $13.00 | $48.95 | 109,300 | — | — |
| 2011-04-15 | $13.07 | $49.22 | 77,900 | — | — |
| 2011-04-14 | $12.93 | $48.69 | 93,200 | — | — |
| 2011-04-13 | $12.96 | $48.80 | 123,400 | — | — |
| 2011-04-12 | $13.12 | $49.07 | 90,800 | — | — |
| 2011-04-11 | $13.14 | $49.15 | 78,400 | — | — |
| 2011-04-08 | $13.32 | $49.82 | 93,300 | — | — |
| 2011-04-07 | $13.43 | $50.23 | 51,600 | — | — |
| 2011-04-06 | $13.37 | $50.01 | 91,300 | — | — |
| 2011-04-05 | $13.42 | $50.20 | 73,000 | — | — |
| 2011-04-04 | $13.49 | $50.46 | 311,000 | — | — |
| 2011-04-01 | $13.49 | $50.46 | 120,700 | — | — |
| 2011-03-31 | $13.44 | $50.27 | 51,100 | — | — |
| 2011-03-30 | $13.44 | $50.27 | 66,300 | — | — |
| 2011-03-29 | $13.45 | $50.31 | 112,600 | — | — |
| 2011-03-28 | $13.53 | $50.61 | 139,000 | — | — |
| 2011-03-25 | $13.31 | $49.78 | 42,300 | — | — |
| 2011-03-24 | $13.29 | $49.71 | 104,100 | — | — |
| 2011-03-23 | $13.35 | $49.93 | 128,100 | — | — |
| 2011-03-22 | $13.10 | $49.00 | 101,700 | — | — |
| 2011-03-21 | $13.09 | $48.96 | 108,000 | — | — |
| 2011-03-18 | $13.06 | $48.85 | 102,900 | — | — |
| 2011-03-17 | $13.02 | $48.70 | 140,600 | — | — |
| 2011-03-16 | $12.95 | $48.44 | 118,200 | — | — |
| 2011-03-15 | $12.87 | $48.14 | 78,900 | — | — |
| 2011-03-14 | $12.84 | $48.03 | 68,300 | — | — |
| 2011-03-11 | $12.87 | $48.14 | 80,900 | — | — |
| 2011-03-10 | $12.86 | $47.77 | 109,100 | — | — |
| 2011-03-09 | $12.91 | $47.96 | 65,800 | — | — |
| 2011-03-08 | $12.96 | $48.14 | 77,400 | — | — |
| 2011-03-07 | $12.84 | $47.70 | 137,100 | — | — |
| 2011-03-04 | $12.85 | $47.73 | 107,600 | — | — |
| 2011-03-03 | $12.97 | $48.18 | 183,100 | — | — |
| 2011-03-02 | $12.99 | $48.25 | 105,400 | — | — |
| 2011-03-01 | $12.97 | $48.18 | 184,500 | — | — |
| 2011-02-28 | $12.90 | $47.92 | 144,700 | — | — |
| 2011-02-25 | $12.89 | $47.88 | 79,800 | — | — |
| 2011-02-24 | $12.89 | $47.88 | 81,100 | — | — |
| 2011-02-23 | $12.85 | $47.73 | 132,400 | — | — |
| 2011-02-22 | $12.79 | $47.51 | 253,300 | — | — |
| 2011-02-18 | $12.99 | $48.25 | 125,300 | — | — |
| 2011-02-17 | $13.09 | $48.63 | 123,300 | — | — |
| 2011-02-16 | $12.96 | $48.14 | 127,700 | — | — |
| 2011-02-15 | $12.83 | $47.66 | 167,700 | — | — |
| 2011-02-14 | $12.92 | $47.99 | 160,400 | — | — |
| 2011-02-11 | $13.08 | $48.59 | 104,500 | — | — |
| 2011-02-10 | $13.17 | $48.60 | 70,400 | — | — |
| 2011-02-09 | $13.21 | $48.74 | 111,700 | — | — |
| 2011-02-08 | $13.09 | $48.30 | 161,600 | — | — |
| 2011-02-07 | $13.19 | $48.67 | 80,000 | — | — |
| 2011-02-04 | $13.14 | $48.49 | 106,900 | — | — |
| 2011-02-03 | $13.13 | $48.45 | 75,500 | — | — |
| 2011-02-02 | $13.17 | $48.60 | 94,900 | — | — |
| 2011-02-01 | $13.09 | $48.30 | 99,600 | — | — |
| 2011-01-31 | $13.07 | $48.23 | 118,600 | — | — |
| 2011-01-28 | $12.98 | $47.90 | 79,000 | — | — |
| 2011-01-27 | $12.90 | $47.60 | 134,300 | — | — |
| 2011-01-26 | $12.89 | $47.56 | 181,000 | — | — |
| 2011-01-25 | $12.92 | $47.67 | 155,100 | — | — |
| 2011-01-24 | $12.88 | $47.53 | 208,400 | — | — |
| 2011-01-21 | $12.74 | $47.01 | 220,000 | — | — |
| 2011-01-20 | $12.58 | $46.42 | 237,500 | — | — |
| 2011-01-19 | $12.45 | $45.94 | 267,400 | — | — |
| 2011-01-18 | $12.57 | $46.38 | 243,500 | — | — |
| 2011-01-14 | $12.34 | $45.53 | 393,000 | — | — |
| 2011-01-13 | $12.52 | $46.20 | 300,200 | — | — |
| 2011-01-12 | $12.72 | $46.94 | 170,400 | — | — |
| 2011-01-11 | $12.96 | $47.50 | 109,300 | — | — |
| 2011-01-10 | $13.08 | $47.94 | 126,000 | — | — |
| 2011-01-07 | $13.20 | $48.38 | 83,600 | — | — |
| 2011-01-06 | $13.20 | $48.38 | 109,900 | — | — |
| 2011-01-05 | $13.37 | $49.00 | 85,000 | — | — |
| 2011-01-04 | $13.33 | $48.85 | 111,100 | — | — |
| 2011-01-03 | $13.30 | $48.74 | 138,000 | — | — |