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
- 2010-06-23 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 | $15.98 | $15.98 | 15,900 | — | — |
| 2011-12-29 | $16.09 | $16.09 | 14,900 | — | — |
| 2011-12-28 | $16.01 | $16.01 | 35,500 | — | — |
| 2011-12-27 | $16.43 | $16.43 | 9,000 | — | — |
| 2011-12-23 | $16.27 | $16.27 | 15,200 | — | — |
| 2011-12-22 | $16.31 | $16.31 | 27,300 | — | — |
| 2011-12-21 | $15.98 | $15.98 | 15,100 | — | — |
| 2011-12-20 | $15.43 | $15.43 | 37,300 | — | — |
| 2011-12-19 | $14.51 | $14.51 | 31,400 | — | — |
| 2011-12-16 | $15.08 | $15.08 | 62,300 | — | — |
| 2011-12-15 | $16.10 | $16.10 | 21,000 | — | — |
| 2011-12-14 | $16.25 | $16.25 | 46,100 | — | — |
| 2011-12-13 | $15.16 | $15.16 | 23,300 | — | — |
| 2011-12-12 | $15.18 | $15.18 | 17,100 | — | — |
| 2011-12-09 | $15.55 | $15.55 | 24,200 | — | — |
| 2011-12-08 | $14.70 | $14.70 | 15,100 | — | — |
| 2011-12-07 | $15.48 | $15.48 | 12,900 | — | — |
| 2011-12-06 | $15.25 | $15.25 | 24,300 | — | — |
| 2011-12-05 | $15.08 | $15.08 | 31,100 | — | — |
| 2011-12-02 | $14.52 | $14.52 | 14,000 | — | — |
| 2011-12-01 | $14.10 | $14.10 | 92,600 | — | — |
| 2011-11-30 | $14.25 | $14.25 | 62,700 | — | — |
| 2011-11-29 | $13.62 | $13.62 | 12,700 | — | — |
| 2011-11-28 | $13.77 | $13.77 | 32,800 | — | — |
| 2011-11-25 | $13.06 | $13.06 | 11,700 | — | — |
| 2011-11-23 | $13.46 | $13.46 | 56,600 | — | — |
| 2011-11-22 | $14.18 | $14.18 | 16,400 | — | — |
| 2011-11-21 | $14.16 | $14.16 | 21,500 | — | — |
| 2011-11-18 | $14.53 | $14.53 | 18,200 | — | — |
| 2011-11-17 | $14.58 | $14.58 | 16,800 | — | — |
| 2011-11-16 | $14.84 | $14.84 | 19,400 | — | — |
| 2011-11-15 | $15.16 | $15.16 | 13,100 | — | — |
| 2011-11-14 | $15.03 | $15.03 | 20,700 | — | — |
| 2011-11-11 | $15.33 | $15.33 | 25,000 | — | — |
| 2011-11-10 | $14.96 | $14.96 | 24,800 | — | — |
| 2011-11-09 | $14.73 | $14.73 | 60,000 | — | — |
| 2011-11-08 | $15.71 | $15.71 | 19,900 | — | — |
| 2011-11-07 | $15.41 | $15.41 | 16,300 | — | — |
| 2011-11-04 | $15.39 | $15.39 | 28,900 | — | — |
| 2011-11-03 | $15.87 | $15.87 | 64,800 | — | — |
| 2011-11-02 | $16.05 | $16.05 | 35,500 | — | — |
| 2011-11-01 | $15.08 | $15.08 | 60,500 | — | — |
| 2011-10-31 | $14.59 | $14.59 | 50,800 | — | — |
| 2011-10-28 | $15.41 | $15.41 | 37,100 | — | — |
| 2011-10-27 | $15.46 | $15.46 | 66,600 | — | — |
| 2011-10-26 | $14.10 | $14.10 | 38,500 | — | — |
| 2011-10-25 | $13.84 | $13.84 | 19,200 | — | — |
| 2011-10-24 | $14.15 | $14.15 | 33,200 | — | — |
| 2011-10-21 | $13.86 | $13.86 | 25,600 | — | — |
| 2011-10-20 | $13.84 | $13.84 | 19,200 | — | — |
| 2011-10-19 | $13.91 | $13.91 | 29,800 | — | — |
| 2011-10-18 | $14.10 | $14.10 | 60,900 | — | — |
| 2011-10-17 | $13.72 | $13.72 | 22,400 | — | — |
| 2011-10-14 | $13.99 | $13.99 | 41,900 | — | — |
| 2011-10-13 | $13.67 | $13.67 | 124,600 | — | — |
| 2011-10-12 | $14.22 | $14.22 | 78,000 | — | — |
| 2011-10-11 | $13.89 | $13.89 | 25,900 | — | — |
| 2011-10-10 | $13.80 | $13.80 | 36,900 | — | — |
| 2011-10-07 | $13.53 | $13.53 | 104,500 | — | — |
| 2011-10-06 | $14.00 | $14.00 | 41,000 | — | — |
| 2011-10-05 | $13.64 | $13.64 | 28,900 | — | — |
| 2011-10-04 | $13.69 | $13.69 | 92,700 | — | — |
| 2011-10-03 | $13.08 | $13.08 | 108,100 | — | — |
| 2011-09-30 | $13.18 | $13.18 | 68,900 | — | — |
| 2011-09-29 | $13.46 | $13.46 | 40,000 | — | — |
| 2011-09-28 | $13.25 | $13.25 | 33,100 | — | — |
| 2011-09-27 | $13.52 | $13.52 | 77,700 | — | — |
| 2011-09-26 | $13.69 | $13.69 | 16,000 | — | — |
| 2011-09-23 | $13.41 | $13.41 | 39,800 | — | — |
| 2011-09-22 | $13.24 | $13.24 | 121,400 | — | — |
| 2011-09-21 | $13.44 | $13.44 | 38,500 | — | — |
| 2011-09-20 | $13.63 | $13.63 | 54,900 | — | — |
| 2011-09-19 | $14.10 | $14.10 | 13,000 | — | — |
| 2011-09-16 | $14.37 | $14.37 | 95,800 | — | — |
| 2011-09-15 | $14.25 | $14.25 | 26,800 | — | — |
| 2011-09-14 | $14.08 | $14.08 | 51,700 | — | — |
| 2011-09-13 | $14.14 | $14.14 | 31,500 | — | — |
| 2011-09-12 | $14.16 | $14.16 | 92,700 | — | — |
| 2011-09-09 | $13.20 | $13.20 | 111,300 | — | — |
| 2011-09-08 | $13.47 | $13.47 | 81,200 | — | — |
| 2011-09-07 | $14.24 | $14.24 | 72,500 | — | — |
| 2011-09-06 | $14.16 | $14.16 | 40,200 | — | — |
| 2011-09-02 | $14.34 | $14.34 | 55,600 | — | — |
| 2011-09-01 | $14.77 | $14.77 | 52,100 | — | — |
| 2011-08-31 | $15.00 | $15.00 | 61,900 | — | — |
| 2011-08-30 | $14.92 | $14.92 | 57,500 | — | — |
| 2011-08-29 | $15.01 | $15.01 | 49,800 | — | — |
| 2011-08-26 | $14.65 | $14.65 | 109,300 | — | — |
| 2011-08-25 | $14.48 | $14.48 | 46,800 | — | — |
| 2011-08-24 | $14.90 | $14.90 | 33,600 | — | — |
| 2011-08-23 | $14.88 | $14.88 | 38,400 | — | — |
| 2011-08-22 | $14.10 | $14.10 | 55,100 | — | — |
| 2011-08-19 | $14.23 | $14.23 | 105,000 | — | — |
| 2011-08-18 | $14.17 | $14.17 | 61,600 | — | — |
| 2011-08-17 | $14.58 | $14.58 | 16,100 | — | — |
| 2011-08-16 | $14.61 | $14.61 | 24,500 | — | — |
| 2011-08-15 | $14.85 | $14.85 | 68,700 | — | — |
| 2011-08-12 | $14.49 | $14.49 | 49,000 | — | — |
| 2011-08-11 | $14.72 | $14.72 | 68,600 | — | — |
| 2011-08-10 | $14.24 | $14.24 | 138,400 | — | — |
| 2011-08-09 | $15.45 | $15.45 | 91,100 | — | — |
| 2011-08-08 | $13.82 | $13.82 | 149,500 | — | — |
| 2011-08-05 | $15.36 | $15.36 | 82,900 | — | — |
| 2011-08-04 | $15.30 | $15.30 | 142,000 | — | — |
| 2011-08-03 | $16.48 | $16.48 | 93,900 | — | — |
| 2011-08-02 | $16.77 | $16.77 | 74,900 | — | — |
| 2011-08-01 | $17.00 | $17.00 | 52,200 | — | — |
| 2011-07-29 | $17.05 | $17.05 | 171,600 | — | — |
| 2011-07-28 | $16.97 | $16.97 | 187,900 | — | — |
| 2011-07-27 | $17.17 | $17.17 | 106,300 | — | — |
| 2011-07-26 | $17.26 | $17.26 | 20,200 | — | — |
| 2011-07-25 | $17.47 | $17.47 | 28,100 | — | — |
| 2011-07-22 | $17.62 | $17.62 | 56,300 | — | — |
| 2011-07-21 | $17.81 | $17.81 | 26,900 | — | — |
| 2011-07-20 | $17.79 | $17.79 | 43,400 | — | — |
| 2011-07-19 | $18.01 | $18.01 | 28,800 | — | — |
| 2011-07-18 | $17.90 | $17.90 | 45,800 | — | — |
| 2011-07-15 | $17.53 | $17.53 | 65,000 | — | — |
| 2011-07-14 | $17.14 | $17.14 | 28,600 | — | — |
| 2011-07-13 | $17.51 | $17.51 | 50,100 | — | — |
| 2011-07-12 | $17.01 | $17.01 | 22,700 | — | — |
| 2011-07-11 | $17.01 | $17.01 | 143,300 | — | — |
| 2011-07-08 | $17.14 | $17.14 | 39,400 | — | — |
| 2011-07-07 | $17.21 | $17.21 | 71,700 | — | — |
| 2011-07-06 | $16.89 | $16.89 | 107,000 | — | — |
| 2011-07-05 | $16.86 | $16.86 | 112,800 | — | — |
| 2011-07-01 | $17.05 | $17.05 | 182,700 | — | — |
| 2011-06-30 | $16.88 | $16.88 | 67,300 | — | — |
| 2011-06-29 | $16.90 | $16.90 | 75,000 | — | — |
| 2011-06-28 | $16.89 | $16.89 | 71,300 | — | — |
| 2011-06-27 | $16.78 | $16.78 | 260,100 | — | — |
| 2011-06-24 | $17.30 | $17.30 | 1,044,000 | — | — |
| 2011-06-23 | $18.12 | $18.12 | 79,400 | — | — |
| 2011-06-22 | $18.91 | $18.91 | 75,300 | — | — |
| 2011-06-21 | $18.27 | $18.27 | 53,700 | — | — |
| 2011-06-20 | $18.01 | $18.01 | 38,200 | — | — |
| 2011-06-17 | $17.75 | $17.75 | 43,000 | — | — |
| 2011-06-16 | $17.76 | $17.76 | 45,500 | — | — |
| 2011-06-15 | $17.67 | $17.67 | 29,800 | — | — |
| 2011-06-14 | $17.63 | $17.63 | 54,100 | — | — |
| 2011-06-13 | $17.64 | $17.64 | 101,200 | — | — |
| 2011-06-10 | $17.95 | $17.95 | 39,900 | — | — |
| 2011-06-09 | $18.11 | $18.11 | 26,000 | — | — |
| 2011-06-08 | $17.88 | $17.88 | 73,700 | — | — |
| 2011-06-07 | $18.05 | $18.05 | 67,200 | — | — |
| 2011-06-06 | $17.84 | $17.84 | 59,000 | — | — |
| 2011-06-03 | $18.09 | $18.09 | 27,400 | — | — |
| 2011-06-02 | $18.16 | $18.16 | 12,100 | — | — |
| 2011-06-01 | $17.99 | $17.99 | 15,100 | — | — |
| 2011-05-31 | $18.23 | $18.23 | 46,200 | — | — |
| 2011-05-27 | $18.12 | $18.12 | 16,100 | — | — |
| 2011-05-26 | $18.23 | $18.23 | 24,800 | — | — |
| 2011-05-25 | $18.01 | $18.01 | 30,800 | — | — |
| 2011-05-24 | $17.87 | $17.87 | 13,600 | — | — |
| 2011-05-23 | $17.80 | $17.80 | 44,200 | — | — |
| 2011-05-20 | $18.07 | $18.07 | 9,100 | — | — |
| 2011-05-19 | $18.19 | $18.19 | 21,400 | — | — |
| 2011-05-18 | $18.22 | $18.22 | 9,100 | — | — |
| 2011-05-17 | $18.21 | $18.21 | 32,200 | — | — |
| 2011-05-16 | $18.20 | $18.20 | 58,700 | — | — |
| 2011-05-13 | $18.22 | $18.22 | 21,300 | — | — |
| 2011-05-12 | $18.21 | $18.21 | 25,000 | — | — |
| 2011-05-11 | $18.10 | $18.10 | 20,000 | — | — |
| 2011-05-10 | $18.06 | $18.06 | 64,300 | — | — |
| 2011-05-09 | $17.90 | $17.90 | 59,000 | — | — |
| 2011-05-06 | $18.01 | $18.01 | 39,300 | — | — |
| 2011-05-05 | $18.09 | $18.09 | 90,500 | — | — |
| 2011-05-04 | $18.19 | $18.19 | 109,000 | — | — |
| 2011-05-03 | $18.51 | $18.51 | 242,000 | — | — |
| 2011-05-02 | $16.46 | $16.46 | 30,000 | — | — |
| 2011-04-29 | $16.50 | $16.50 | 50,000 | — | — |
| 2011-04-28 | $16.51 | $16.51 | 11,800 | — | — |
| 2011-04-27 | $16.50 | $16.50 | 105,900 | — | — |
| 2011-04-26 | $16.50 | $16.50 | 82,700 | — | — |
| 2011-04-25 | $16.04 | $16.04 | 10,500 | — | — |
| 2011-04-21 | $16.10 | $16.10 | 30,700 | — | — |
| 2011-04-20 | $16.02 | $16.02 | 31,200 | — | — |
| 2011-04-19 | $15.40 | $15.40 | 24,300 | — | — |
| 2011-04-18 | $15.16 | $15.16 | 18,900 | — | — |
| 2011-04-15 | $15.08 | $15.08 | 32,100 | — | — |
| 2011-04-14 | $15.00 | $15.00 | 85,400 | — | — |
| 2011-04-13 | $14.80 | $14.80 | 97,600 | — | — |
| 2011-04-12 | $15.26 | $15.26 | 23,500 | — | — |
| 2011-04-11 | $15.60 | $15.60 | 66,600 | — | — |
| 2011-04-08 | $15.87 | $15.87 | 42,900 | — | — |
| 2011-04-07 | $15.99 | $15.99 | 49,000 | — | — |
| 2011-04-06 | $15.92 | $15.92 | 35,000 | — | — |
| 2011-04-05 | $15.95 | $15.95 | 168,300 | — | — |
| 2011-04-04 | $16.14 | $16.14 | 45,600 | — | — |
| 2011-04-01 | $15.98 | $15.98 | 57,800 | — | — |
| 2011-03-31 | $15.67 | $15.67 | 201,400 | — | — |
| 2011-03-30 | $16.04 | $16.04 | 94,400 | — | — |
| 2011-03-29 | $16.22 | $16.22 | 56,900 | — | — |
| 2011-03-28 | $16.40 | $16.40 | 15,400 | — | — |
| 2011-03-25 | $16.61 | $16.61 | 28,400 | — | — |
| 2011-03-24 | $16.24 | $16.24 | 47,700 | — | — |
| 2011-03-23 | $16.31 | $16.31 | 84,300 | — | — |
| 2011-03-22 | $16.31 | $16.31 | 58,600 | — | — |
| 2011-03-21 | $16.32 | $16.32 | 68,600 | — | — |
| 2011-03-18 | $16.26 | $16.26 | 73,700 | — | — |
| 2011-03-17 | $16.50 | $16.50 | 41,000 | — | — |
| 2011-03-16 | $16.51 | $16.51 | 43,200 | — | — |
| 2011-03-15 | $16.48 | $16.48 | 59,500 | — | — |
| 2011-03-14 | $16.73 | $16.73 | 34,600 | — | — |
| 2011-03-11 | $16.91 | $16.91 | 16,900 | — | — |
| 2011-03-10 | $16.96 | $16.96 | 27,100 | — | — |
| 2011-03-09 | $16.95 | $16.95 | 32,600 | — | — |
| 2011-03-08 | $17.07 | $17.07 | 18,900 | — | — |
| 2011-03-07 | $16.98 | $16.98 | 33,000 | — | — |
| 2011-03-04 | $17.48 | $17.48 | 41,000 | — | — |
| 2011-03-03 | $17.29 | $17.29 | 109,300 | — | — |
| 2011-03-02 | $16.95 | $16.95 | 39,000 | — | — |
| 2011-03-01 | $16.67 | $16.67 | 122,500 | — | — |
| 2011-02-28 | $16.55 | $16.55 | 71,700 | — | — |
| 2011-02-25 | $16.46 | $16.46 | 33,700 | — | — |
| 2011-02-24 | $16.15 | $16.15 | 61,600 | — | — |
| 2011-02-23 | $16.14 | $16.14 | 185,600 | — | — |
| 2011-02-22 | $16.98 | $16.98 | 70,900 | — | — |
| 2011-02-18 | $16.80 | $16.80 | 70,000 | — | — |
| 2011-02-17 | $16.95 | $16.95 | 66,000 | — | — |
| 2011-02-16 | $16.91 | $16.91 | 267,700 | — | — |
| 2011-02-15 | $17.33 | $17.33 | 284,900 | — | — |
| 2011-02-14 | $19.76 | $19.76 | 12,800 | — | — |
| 2011-02-11 | $19.90 | $19.90 | 22,100 | — | — |
| 2011-02-10 | $20.17 | $20.17 | 41,300 | — | — |
| 2011-02-09 | $19.50 | $19.50 | 17,200 | — | — |
| 2011-02-08 | $19.72 | $19.72 | 24,300 | — | — |
| 2011-02-07 | $19.16 | $19.16 | 19,800 | — | — |
| 2011-02-04 | $18.92 | $18.92 | 11,600 | — | — |
| 2011-02-03 | $18.82 | $18.82 | 13,700 | — | — |
| 2011-02-02 | $18.69 | $18.69 | 15,800 | — | — |
| 2011-02-01 | $18.75 | $18.75 | 128,000 | — | — |
| 2011-01-31 | $18.55 | $18.55 | 74,500 | — | — |
| 2011-01-28 | $18.61 | $18.61 | 38,100 | — | — |
| 2011-01-27 | $18.84 | $18.84 | 22,300 | — | — |
| 2011-01-26 | $19.00 | $19.00 | 29,400 | — | — |
| 2011-01-25 | $18.77 | $18.77 | 84,500 | — | — |
| 2011-01-24 | $18.93 | $18.93 | 26,700 | — | — |
| 2011-01-21 | $18.83 | $18.83 | 59,900 | — | — |
| 2011-01-20 | $18.76 | $18.76 | 48,000 | — | — |
| 2011-01-19 | $18.51 | $18.51 | 50,100 | — | — |
| 2011-01-18 | $18.63 | $18.63 | 49,700 | — | — |
| 2011-01-14 | $18.66 | $18.66 | 50,700 | — | — |
| 2011-01-13 | $18.40 | $18.40 | 40,500 | — | — |
| 2011-01-12 | $18.10 | $18.10 | 23,400 | — | — |
| 2011-01-11 | $18.79 | $18.79 | 46,100 | — | — |
| 2011-01-10 | $17.49 | $17.49 | 52,300 | — | — |
| 2011-01-07 | $17.78 | $17.78 | 44,800 | — | — |
| 2011-01-06 | $17.89 | $17.89 | 47,700 | — | — |
| 2011-01-05 | $18.52 | $18.52 | 80,600 | — | — |
| 2011-01-04 | $18.67 | $18.67 | 86,800 | — | — |
| 2011-01-03 | $19.56 | $19.56 | 111,600 | — | — |