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
- 1995-09-14 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 | $12.41 | $12.41 | 883,500 | — | — |
| 2011-12-29 | $12.44 | $12.44 | 1,001,700 | — | — |
| 2011-12-28 | $12.39 | $12.39 | 1,452,900 | — | — |
| 2011-12-27 | $12.55 | $12.55 | 1,431,600 | — | — |
| 2011-12-23 | $12.50 | $12.50 | 934,800 | — | — |
| 2011-12-22 | $12.30 | $12.30 | 1,584,600 | — | — |
| 2011-12-21 | $12.34 | $12.34 | 2,884,800 | — | — |
| 2011-12-20 | $12.23 | $12.23 | 2,501,100 | — | — |
| 2011-12-19 | $12.16 | $12.16 | 1,789,500 | — | — |
| 2011-12-16 | $12.33 | $12.33 | 3,936,900 | — | — |
| 2011-12-15 | $12.21 | $12.21 | 2,127,600 | — | — |
| 2011-12-14 | $12.14 | $12.14 | 2,824,200 | — | — |
| 2011-12-13 | $12.12 | $12.12 | 1,465,200 | — | — |
| 2011-12-12 | $12.27 | $12.27 | 1,985,700 | — | — |
| 2011-12-09 | $12.47 | $12.47 | 2,910,600 | — | — |
| 2011-12-08 | $12.31 | $12.31 | 2,334,600 | — | — |
| 2011-12-07 | $12.47 | $12.47 | 2,292,600 | — | — |
| 2011-12-06 | $12.50 | $12.50 | 2,625,300 | — | — |
| 2011-12-05 | $12.43 | $12.43 | 2,731,800 | — | — |
| 2011-12-02 | $12.43 | $12.43 | 2,412,900 | — | — |
| 2011-12-01 | $12.49 | $12.49 | 2,848,200 | — | — |
| 2011-11-30 | $12.59 | $12.59 | 7,012,500 | — | — |
| 2011-11-29 | $12.30 | $12.30 | 3,538,800 | — | — |
| 2011-11-28 | $12.19 | $12.19 | 4,110,300 | — | — |
| 2011-11-25 | $12.07 | $12.07 | 3,521,400 | — | — |
| 2011-11-23 | $11.62 | $11.62 | 2,163,000 | — | — |
| 2011-11-22 | $11.93 | $11.93 | 1,686,000 | — | — |
| 2011-11-21 | $12.00 | $12.00 | 2,405,700 | — | — |
| 2011-11-18 | $12.15 | $12.15 | 4,052,700 | — | — |
| 2011-11-17 | $11.98 | $11.98 | 3,474,000 | — | — |
| 2011-11-16 | $12.17 | $12.17 | 3,542,100 | — | — |
| 2011-11-15 | $12.26 | $12.26 | 2,980,200 | — | — |
| 2011-11-14 | $12.24 | $12.24 | 3,373,200 | — | — |
| 2011-11-11 | $12.25 | $12.25 | 3,105,900 | — | — |
| 2011-11-10 | $11.92 | $11.92 | 2,671,800 | — | — |
| 2011-11-09 | $12.00 | $12.00 | 3,320,400 | — | — |
| 2011-11-08 | $12.20 | $12.20 | 2,067,600 | — | — |
| 2011-11-07 | $12.03 | $12.03 | 2,356,500 | — | — |
| 2011-11-04 | $12.00 | $12.00 | 2,222,700 | — | — |
| 2011-11-03 | $11.96 | $11.96 | 2,924,100 | — | — |
| 2011-11-02 | $11.95 | $11.95 | 2,595,600 | — | — |
| 2011-11-01 | $11.63 | $11.63 | 5,163,300 | — | — |
| 2011-10-31 | $11.99 | $11.99 | 3,533,400 | — | — |
| 2011-10-28 | $12.18 | $12.18 | 2,123,700 | — | — |
| 2011-10-27 | $12.22 | $12.22 | 2,435,100 | — | — |
| 2011-10-26 | $12.05 | $12.05 | 4,246,200 | — | — |
| 2011-10-25 | $11.97 | $11.97 | 2,563,200 | — | — |
| 2011-10-24 | $12.14 | $12.14 | 3,356,700 | — | — |
| 2011-10-21 | $12.02 | $12.02 | 3,046,800 | — | — |
| 2011-10-20 | $11.66 | $11.66 | 2,664,000 | — | — |
| 2011-10-19 | $11.35 | $11.35 | 2,915,400 | — | — |
| 2011-10-18 | $11.20 | $11.20 | 2,808,600 | — | — |
| 2011-10-17 | $11.10 | $11.10 | 1,719,600 | — | — |
| 2011-10-14 | $11.18 | $11.18 | 2,175,000 | — | — |
| 2011-10-13 | $11.01 | $11.01 | 1,988,400 | — | — |
| 2011-10-12 | $10.97 | $10.97 | 2,526,300 | — | — |
| 2011-10-11 | $10.93 | $10.93 | 1,306,200 | — | — |
| 2011-10-10 | $11.09 | $11.09 | 2,227,800 | — | — |
| 2011-10-07 | $10.82 | $10.82 | 1,992,900 | — | — |
| 2011-10-06 | $11.07 | $11.07 | 1,659,600 | — | — |
| 2011-10-05 | $11.05 | $11.05 | 2,247,000 | — | — |
| 2011-10-04 | $10.98 | $10.98 | 3,405,900 | — | — |
| 2011-10-03 | $10.64 | $10.64 | 2,306,100 | — | — |
| 2011-09-30 | $10.89 | $10.89 | 2,945,100 | — | — |
| 2011-09-29 | $10.85 | $10.85 | 1,593,600 | — | — |
| 2011-09-28 | $10.51 | $10.51 | 1,937,400 | — | — |
| 2011-09-27 | $10.71 | $10.71 | 1,579,800 | — | — |
| 2011-09-26 | $10.67 | $10.67 | 2,034,600 | — | — |
| 2011-09-23 | $10.53 | $10.53 | 2,028,600 | — | — |
| 2011-09-22 | $10.49 | $10.49 | 2,824,800 | — | — |
| 2011-09-21 | $10.62 | $10.62 | 2,015,100 | — | — |
| 2011-09-20 | $10.99 | $10.99 | 1,747,500 | — | — |
| 2011-09-19 | $10.95 | $10.95 | 2,107,200 | — | — |
| 2011-09-16 | $11.22 | $11.22 | 2,377,500 | — | — |
| 2011-09-15 | $11.16 | $11.16 | 2,402,700 | — | — |
| 2011-09-14 | $11.09 | $11.09 | 3,597,300 | — | — |
| 2011-09-13 | $11.00 | $11.00 | 7,126,200 | — | — |
| 2011-09-12 | $10.88 | $10.88 | 2,334,600 | — | — |
| 2011-09-09 | $10.80 | $10.80 | 2,716,200 | — | — |
| 2011-09-08 | $11.06 | $11.06 | 1,485,600 | — | — |
| 2011-09-07 | $11.20 | $11.20 | 2,428,500 | — | — |
| 2011-09-06 | $10.90 | $10.90 | 2,018,700 | — | — |
| 2011-09-02 | $11.01 | $11.01 | 1,521,300 | — | — |
| 2011-09-01 | $11.31 | $11.31 | 2,623,500 | — | — |
| 2011-08-31 | $11.23 | $11.23 | 2,221,500 | — | — |
| 2011-08-30 | $11.17 | $11.17 | 2,074,500 | — | — |
| 2011-08-29 | $11.33 | $11.33 | 3,563,400 | — | — |
| 2011-08-26 | $10.89 | $10.89 | 3,295,800 | — | — |
| 2011-08-25 | $10.68 | $10.68 | 2,503,200 | — | — |
| 2011-08-24 | $10.86 | $10.86 | 4,100,700 | — | — |
| 2011-08-23 | $10.85 | $10.85 | 2,681,100 | — | — |
| 2011-08-22 | $10.79 | $10.79 | 1,580,700 | — | — |
| 2011-08-19 | $10.79 | $10.79 | 2,258,700 | — | — |
| 2011-08-18 | $10.98 | $10.98 | 4,323,900 | — | — |
| 2011-08-17 | $11.32 | $11.32 | 1,495,200 | — | — |
| 2011-08-16 | $11.18 | $11.18 | 2,644,800 | — | — |
| 2011-08-15 | $11.35 | $11.35 | 3,628,500 | — | — |
| 2011-08-12 | $10.96 | $10.96 | 2,831,100 | — | — |
| 2011-08-11 | $10.98 | $10.98 | 4,167,300 | — | — |
| 2011-08-10 | $10.42 | $10.42 | 5,662,200 | — | — |
| 2011-08-09 | $10.75 | $10.75 | 5,973,900 | — | — |
| 2011-08-08 | $10.07 | $10.07 | 6,888,000 | — | — |
| 2011-08-05 | $10.90 | $10.90 | 4,067,700 | — | — |
| 2011-08-04 | $10.91 | $10.91 | 4,424,100 | — | — |
| 2011-08-03 | $11.03 | $11.03 | 1,972,200 | — | — |
| 2011-08-02 | $11.09 | $11.09 | 2,207,100 | — | — |
| 2011-08-01 | $11.16 | $11.16 | 2,004,300 | — | — |
| 2011-07-29 | $11.27 | $11.27 | 1,948,200 | — | — |
| 2011-07-28 | $11.28 | $11.28 | 1,662,900 | — | — |
| 2011-07-27 | $11.39 | $11.39 | 3,552,600 | — | — |
| 2011-07-26 | $11.51 | $11.51 | 4,920,600 | — | — |
| 2011-07-25 | $11.03 | $11.03 | 2,322,000 | — | — |
| 2011-07-22 | $10.91 | $10.91 | 2,784,600 | — | — |
| 2011-07-21 | $10.91 | $10.91 | 1,422,300 | — | — |
| 2011-07-20 | $10.76 | $10.76 | 1,135,500 | — | — |
| 2011-07-19 | $10.81 | $10.81 | 1,890,300 | — | — |
| 2011-07-18 | $10.77 | $10.77 | 1,181,400 | — | — |
| 2011-07-15 | $10.88 | $10.88 | 1,303,500 | — | — |
| 2011-07-14 | $10.94 | $10.94 | 918,300 | — | — |
| 2011-07-13 | $11.11 | $11.11 | 1,996,800 | — | — |
| 2011-07-12 | $10.99 | $10.99 | 1,269,000 | — | — |
| 2011-07-11 | $10.88 | $10.88 | 1,522,500 | — | — |
| 2011-07-08 | $11.01 | $11.01 | 1,678,500 | — | — |
| 2011-07-07 | $11.02 | $11.02 | 1,228,800 | — | — |
| 2011-07-06 | $10.88 | $10.88 | 930,000 | — | — |
| 2011-07-05 | $10.79 | $10.79 | 1,305,300 | — | — |
| 2011-07-01 | $10.85 | $10.85 | 2,826,300 | — | — |
| 2011-06-30 | $10.64 | $10.64 | 4,467,000 | — | — |
| 2011-06-29 | $10.77 | $10.77 | 2,185,200 | — | — |
| 2011-06-28 | $10.76 | $10.76 | 1,622,100 | — | — |
| 2011-06-27 | $10.88 | $10.88 | 1,467,000 | — | — |
| 2011-06-24 | $10.66 | $10.66 | 3,562,500 | — | — |
| 2011-06-23 | $10.77 | $10.77 | 1,900,500 | — | — |
| 2011-06-22 | $10.84 | $10.84 | 1,022,100 | — | — |
| 2011-06-21 | $10.91 | $10.91 | 1,507,800 | — | — |
| 2011-06-20 | $10.92 | $10.92 | 1,028,400 | — | — |
| 2011-06-17 | $10.85 | $10.85 | 3,228,300 | — | — |
| 2011-06-16 | $10.93 | $10.93 | 1,519,200 | — | — |
| 2011-06-15 | $10.86 | $10.86 | 2,323,500 | — | — |
| 2011-06-14 | $11.05 | $11.05 | 1,465,500 | — | — |
| 2011-06-13 | $10.95 | $10.95 | 1,376,400 | — | — |
| 2011-06-10 | $10.89 | $10.89 | 1,163,700 | — | — |
| 2011-06-09 | $11.05 | $11.05 | 1,465,200 | — | — |
| 2011-06-08 | $11.09 | $11.09 | 842,100 | — | — |
| 2011-06-07 | $11.15 | $11.15 | 896,700 | — | — |
| 2011-06-06 | $11.18 | $11.18 | 1,308,600 | — | — |
| 2011-06-03 | $11.23 | $11.23 | 1,300,200 | — | — |
| 2011-06-02 | $11.29 | $11.29 | 1,879,200 | — | — |
| 2011-06-01 | $11.15 | $11.15 | 3,504,900 | — | — |
| 2011-05-31 | $11.24 | $11.24 | 5,280,600 | — | — |
| 2011-05-27 | $11.27 | $11.27 | 1,984,500 | — | — |
| 2011-05-26 | $11.17 | $11.17 | 1,748,100 | — | — |
| 2011-05-25 | $11.10 | $11.10 | 2,458,500 | — | — |
| 2011-05-24 | $11.22 | $11.22 | 1,489,200 | — | — |
| 2011-05-23 | $11.41 | $11.41 | 1,282,500 | — | — |
| 2011-05-20 | $11.49 | $11.49 | 2,150,700 | — | — |
| 2011-05-19 | $11.48 | $11.48 | 1,516,800 | — | — |
| 2011-05-18 | $11.50 | $11.50 | 1,578,000 | — | — |
| 2011-05-17 | $11.46 | $11.46 | 1,374,000 | — | — |
| 2011-05-16 | $11.52 | $11.52 | 2,046,300 | — | — |
| 2011-05-13 | $11.41 | $11.41 | 2,543,700 | — | — |
| 2011-05-12 | $11.61 | $11.61 | 2,778,000 | — | — |
| 2011-05-11 | $11.26 | $11.26 | 5,940,000 | — | — |
| 2011-05-10 | $11.39 | $11.39 | 1,782,900 | — | — |
| 2011-05-09 | $11.38 | $11.38 | 1,089,000 | — | — |
| 2011-05-06 | $11.30 | $11.30 | 1,242,000 | — | — |
| 2011-05-05 | $11.23 | $11.23 | 2,122,200 | — | — |
| 2011-05-04 | $11.37 | $11.37 | 2,274,300 | — | — |
| 2011-05-03 | $11.38 | $11.38 | 1,656,000 | — | — |
| 2011-05-02 | $11.40 | $11.40 | 1,809,000 | — | — |
| 2011-04-29 | $11.56 | $11.56 | 2,097,000 | — | — |
| 2011-04-28 | $11.56 | $11.56 | 2,196,000 | — | — |
| 2011-04-27 | $11.50 | $11.50 | 3,808,800 | — | — |
| 2011-04-26 | $11.32 | $11.32 | 4,547,700 | — | — |
| 2011-04-25 | $11.37 | $11.37 | 1,435,500 | — | — |
| 2011-04-21 | $11.29 | $11.29 | 835,200 | — | — |
| 2011-04-20 | $11.19 | $11.19 | 2,356,200 | — | — |
| 2011-04-19 | $11.16 | $11.16 | 1,986,300 | — | — |
| 2011-04-18 | $11.29 | $11.29 | 2,403,900 | — | — |
| 2011-04-15 | $11.33 | $11.33 | 2,259,900 | — | — |
| 2011-04-14 | $11.28 | $11.28 | 7,834,500 | — | — |
| 2011-04-13 | $11.39 | $11.39 | 1,486,800 | — | — |
| 2011-04-12 | $11.31 | $11.31 | 2,430,000 | — | — |
| 2011-04-11 | $11.41 | $11.41 | 1,998,900 | — | — |
| 2011-04-08 | $11.40 | $11.40 | 2,200,500 | — | — |
| 2011-04-07 | $11.42 | $11.42 | 1,957,500 | — | — |
| 2011-04-06 | $11.41 | $11.41 | 2,590,200 | — | — |
| 2011-04-05 | $11.35 | $11.35 | 2,555,100 | — | — |
| 2011-04-04 | $11.36 | $11.36 | 4,584,600 | — | — |
| 2011-04-01 | $11.17 | $11.17 | 3,503,700 | — | — |
| 2011-03-31 | $11.02 | $11.02 | 3,120,300 | — | — |
| 2011-03-30 | $10.88 | $10.88 | 3,022,200 | — | — |
| 2011-03-29 | $10.62 | $10.62 | 2,726,100 | — | — |
| 2011-03-28 | $10.56 | $10.56 | 1,350,900 | — | — |
| 2011-03-25 | $10.65 | $10.65 | 3,131,100 | — | — |
| 2011-03-24 | $10.56 | $10.56 | 2,926,800 | — | — |
| 2011-03-23 | $10.51 | $10.51 | 4,044,600 | — | — |
| 2011-03-22 | $10.31 | $10.31 | 2,326,500 | — | — |
| 2011-03-21 | $10.29 | $10.29 | 1,738,800 | — | — |
| 2011-03-18 | $10.11 | $10.11 | 2,546,100 | — | — |
| 2011-03-17 | $10.01 | $10.01 | 2,937,600 | — | — |
| 2011-03-16 | $10.00 | $10.00 | 5,147,100 | — | — |
| 2011-03-15 | $10.07 | $10.07 | 8,639,100 | — | — |
| 2011-03-14 | $10.13 | $10.13 | 3,232,800 | — | — |
| 2011-03-11 | $10.06 | $10.06 | 8,342,100 | — | — |
| 2011-03-10 | $9.93 | $9.93 | 1,904,400 | — | — |
| 2011-03-09 | $10.06 | $10.06 | 1,708,200 | — | — |
| 2011-03-08 | $10.05 | $10.05 | 1,833,300 | — | — |
| 2011-03-07 | $9.93 | $9.93 | 1,902,600 | — | — |
| 2011-03-04 | $9.96 | $9.96 | 2,504,700 | — | — |
| 2011-03-03 | $10.01 | $10.01 | 4,868,100 | — | — |
| 2011-03-02 | $9.97 | $9.97 | 1,931,400 | — | — |
| 2011-03-01 | $10.01 | $10.01 | 4,881,600 | — | — |
| 2011-02-28 | $10.06 | $10.06 | 3,905,100 | — | — |
| 2011-02-25 | $9.99 | $9.99 | 4,843,800 | — | — |
| 2011-02-24 | $9.73 | $9.73 | 4,623,300 | — | — |
| 2011-02-23 | $9.72 | $9.72 | 8,481,600 | — | — |
| 2011-02-22 | $9.76 | $9.76 | 3,654,000 | — | — |
| 2011-02-18 | $10.01 | $10.01 | 3,231,000 | — | — |
| 2011-02-17 | $9.96 | $9.96 | 4,556,700 | — | — |
| 2011-02-16 | $9.99 | $9.99 | 2,706,300 | — | — |
| 2011-02-15 | $9.97 | $9.97 | 4,149,900 | — | — |
| 2011-02-14 | $10.13 | $10.13 | 2,171,700 | — | — |
| 2011-02-11 | $10.25 | $10.25 | 2,164,500 | — | — |
| 2011-02-10 | $10.12 | $10.12 | 1,911,600 | — | — |
| 2011-02-09 | $10.14 | $10.14 | 3,988,800 | — | — |
| 2011-02-08 | $10.10 | $10.10 | 1,087,200 | — | — |
| 2011-02-07 | $10.06 | $10.06 | 1,312,200 | — | — |
| 2011-02-04 | $9.99 | $9.99 | 1,125,000 | — | — |
| 2011-02-03 | $9.99 | $9.99 | 1,108,800 | — | — |
| 2011-02-02 | $9.90 | $9.90 | 1,455,300 | — | — |
| 2011-02-01 | $9.91 | $9.91 | 2,876,400 | — | — |
| 2011-01-31 | $9.81 | $9.81 | 3,293,100 | — | — |
| 2011-01-28 | $9.76 | $9.76 | 3,160,800 | — | — |
| 2011-01-27 | $9.96 | $9.96 | 2,050,200 | — | — |
| 2011-01-26 | $9.94 | $9.94 | 1,649,700 | — | — |
| 2011-01-25 | $9.95 | $9.95 | 3,548,700 | — | — |
| 2011-01-24 | $9.93 | $9.93 | 1,654,200 | — | — |
| 2011-01-21 | $9.79 | $9.79 | 1,554,300 | — | — |
| 2011-01-20 | $9.77 | $9.77 | 3,694,500 | — | — |
| 2011-01-19 | $9.77 | $9.77 | 2,682,000 | — | — |
| 2011-01-18 | $9.79 | $9.79 | 3,418,200 | — | — |
| 2011-01-14 | $9.78 | $9.78 | 2,033,100 | — | — |
| 2011-01-13 | $9.73 | $9.73 | 2,242,800 | — | — |
| 2011-01-12 | $9.77 | $9.77 | 2,906,100 | — | — |
| 2011-01-11 | $9.72 | $9.72 | 3,949,200 | — | — |
| 2011-01-10 | $9.55 | $9.55 | 3,897,900 | — | — |
| 2011-01-07 | $9.58 | $9.58 | 4,126,500 | — | — |
| 2011-01-06 | $9.65 | $9.65 | 3,659,400 | — | — |
| 2011-01-05 | $9.79 | $9.79 | 3,035,700 | — | — |
| 2011-01-04 | $9.77 | $9.77 | 4,072,500 | — | — |
| 2011-01-03 | $9.83 | $9.83 | 4,016,700 | — | — |