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
- 2006-11-16 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 | $15.20 | $15.20 | 478,200 | — | — |
| 2011-12-29 | $15.38 | $15.38 | 289,200 | — | — |
| 2011-12-28 | $15.65 | $15.65 | 202,200 | — | — |
| 2011-12-27 | $16.31 | $16.31 | 257,400 | — | — |
| 2011-12-23 | $15.75 | $15.75 | 1,368,300 | — | — |
| 2011-12-22 | $16.69 | $16.69 | 217,500 | — | — |
| 2011-12-21 | $16.59 | $16.59 | 303,400 | — | — |
| 2011-12-20 | $17.00 | $17.00 | 303,300 | — | — |
| 2011-12-19 | $16.61 | $16.61 | 337,200 | — | — |
| 2011-12-16 | $17.13 | $17.13 | 399,400 | — | — |
| 2011-12-15 | $16.34 | $16.34 | 349,600 | — | — |
| 2011-12-14 | $16.77 | $16.77 | 976,900 | — | — |
| 2011-12-13 | $18.08 | $18.08 | 461,000 | — | — |
| 2011-12-12 | $18.47 | $18.47 | 352,100 | — | — |
| 2011-12-09 | $18.39 | $18.39 | 671,900 | — | — |
| 2011-12-08 | $17.93 | $17.93 | 467,100 | — | — |
| 2011-12-07 | $17.61 | $17.61 | 554,200 | — | — |
| 2011-12-06 | $17.73 | $17.73 | 663,800 | — | — |
| 2011-12-05 | $16.93 | $16.93 | 562,700 | — | — |
| 2011-12-02 | $17.51 | $17.51 | 545,300 | — | — |
| 2011-12-01 | $16.82 | $16.82 | 234,700 | — | — |
| 2011-11-30 | $16.86 | $16.86 | 762,600 | — | — |
| 2011-11-29 | $15.63 | $15.63 | 269,000 | — | — |
| 2011-11-28 | $15.26 | $15.26 | 283,300 | — | — |
| 2011-11-25 | $14.65 | $14.65 | 122,900 | — | — |
| 2011-11-23 | $14.67 | $14.67 | 522,600 | — | — |
| 2011-11-22 | $15.41 | $15.41 | 202,400 | — | — |
| 2011-11-21 | $15.00 | $15.00 | 319,100 | — | — |
| 2011-11-18 | $15.06 | $15.06 | 379,600 | — | — |
| 2011-11-17 | $15.66 | $15.66 | 317,300 | — | — |
| 2011-11-16 | $16.17 | $16.17 | 241,100 | — | — |
| 2011-11-15 | $16.30 | $16.30 | 512,400 | — | — |
| 2011-11-14 | $16.10 | $16.10 | 286,800 | — | — |
| 2011-11-11 | $15.90 | $15.90 | 446,300 | — | — |
| 2011-11-10 | $15.34 | $15.34 | 748,100 | — | — |
| 2011-11-09 | $15.10 | $15.10 | 4,129,400 | — | — |
| 2011-11-08 | $14.53 | $14.53 | 1,548,000 | — | — |
| 2011-11-07 | $15.29 | $15.29 | 408,100 | — | — |
| 2011-11-04 | $15.08 | $15.08 | 368,300 | — | — |
| 2011-11-03 | $14.28 | $14.28 | 314,800 | — | — |
| 2011-11-02 | $14.40 | $14.40 | 337,900 | — | — |
| 2011-11-01 | $14.45 | $14.45 | 513,600 | — | — |
| 2011-10-31 | $13.37 | $13.37 | 228,600 | — | — |
| 2011-10-28 | $14.28 | $14.28 | 231,100 | — | — |
| 2011-10-27 | $14.20 | $14.20 | 460,400 | — | — |
| 2011-10-26 | $12.99 | $12.99 | 190,900 | — | — |
| 2011-10-25 | $13.20 | $13.20 | 766,500 | — | — |
| 2011-10-24 | $12.19 | $12.19 | 131,800 | — | — |
| 2011-10-21 | $11.80 | $11.80 | 115,500 | — | — |
| 2011-10-20 | $11.84 | $11.84 | 141,600 | — | — |
| 2011-10-19 | $12.43 | $12.43 | 100,600 | — | — |
| 2011-10-18 | $12.61 | $12.61 | 178,400 | — | — |
| 2011-10-17 | $12.48 | $12.48 | 188,300 | — | — |
| 2011-10-14 | $12.93 | $12.93 | 213,000 | — | — |
| 2011-10-13 | $12.34 | $12.34 | 97,900 | — | — |
| 2011-10-12 | $12.00 | $12.00 | 264,200 | — | — |
| 2011-10-11 | $11.22 | $11.22 | 180,300 | — | — |
| 2011-10-10 | $11.38 | $11.38 | 132,200 | — | — |
| 2011-10-07 | $10.60 | $10.60 | 175,300 | — | — |
| 2011-10-06 | $10.51 | $10.51 | 160,600 | — | — |
| 2011-10-05 | $10.45 | $10.45 | 145,900 | — | — |
| 2011-10-04 | $10.19 | $10.19 | 284,200 | — | — |
| 2011-10-03 | $9.45 | $9.45 | 216,400 | — | — |
| 2011-09-30 | $9.75 | $9.75 | 355,000 | — | — |
| 2011-09-29 | $10.66 | $10.66 | 93,300 | — | — |
| 2011-09-28 | $10.87 | $10.87 | 104,500 | — | — |
| 2011-09-27 | $11.68 | $11.68 | 150,500 | — | — |
| 2011-09-26 | $11.46 | $11.46 | 84,600 | — | — |
| 2011-09-23 | $11.36 | $11.36 | 193,700 | — | — |
| 2011-09-22 | $11.15 | $11.15 | 143,700 | — | — |
| 2011-09-21 | $11.64 | $11.64 | 128,800 | — | — |
| 2011-09-20 | $12.35 | $12.35 | 295,000 | — | — |
| 2011-09-19 | $12.44 | $12.44 | 142,400 | — | — |
| 2011-09-16 | $12.75 | $12.75 | 142,300 | — | — |
| 2011-09-15 | $13.04 | $13.04 | 420,900 | — | — |
| 2011-09-14 | $12.21 | $12.21 | 275,700 | — | — |
| 2011-09-13 | $11.53 | $11.53 | 176,100 | — | — |
| 2011-09-12 | $11.70 | $11.70 | 174,400 | — | — |
| 2011-09-09 | $11.64 | $11.64 | 208,000 | — | — |
| 2011-09-08 | $11.97 | $11.97 | 113,700 | — | — |
| 2011-09-07 | $12.16 | $12.16 | 121,300 | — | — |
| 2011-09-06 | $11.57 | $11.57 | 99,500 | — | — |
| 2011-09-02 | $11.73 | $11.73 | 108,500 | — | — |
| 2011-09-01 | $12.17 | $12.17 | 129,900 | — | — |
| 2011-08-31 | $12.88 | $12.88 | 143,500 | — | — |
| 2011-08-30 | $12.89 | $12.89 | 206,800 | — | — |
| 2011-08-29 | $12.72 | $12.72 | 224,900 | — | — |
| 2011-08-26 | $11.84 | $11.84 | 162,500 | — | — |
| 2011-08-25 | $11.65 | $11.65 | 176,100 | — | — |
| 2011-08-24 | $12.01 | $12.01 | 407,300 | — | — |
| 2011-08-23 | $11.93 | $11.93 | 343,200 | — | — |
| 2011-08-22 | $10.87 | $10.87 | 521,600 | — | — |
| 2011-08-19 | $9.75 | $9.75 | 737,500 | — | — |
| 2011-08-18 | $10.62 | $10.62 | 561,100 | — | — |
| 2011-08-17 | $12.71 | $12.71 | 189,500 | — | — |
| 2011-08-16 | $13.00 | $13.00 | 240,600 | — | — |
| 2011-08-15 | $13.78 | $13.78 | 202,100 | — | — |
| 2011-08-12 | $13.34 | $13.34 | 335,900 | — | — |
| 2011-08-11 | $13.74 | $13.74 | 319,800 | — | — |
| 2011-08-10 | $12.63 | $12.63 | 466,400 | — | — |
| 2011-08-09 | $13.06 | $13.06 | 446,100 | — | — |
| 2011-08-08 | $11.87 | $11.87 | 534,700 | — | — |
| 2011-08-05 | $13.03 | $13.03 | 993,400 | — | — |
| 2011-08-04 | $12.80 | $12.80 | 847,700 | — | — |
| 2011-08-03 | $14.10 | $14.10 | 528,000 | — | — |
| 2011-08-02 | $14.52 | $14.52 | 617,300 | — | — |
| 2011-08-01 | $16.00 | $16.00 | 630,500 | — | — |
| 2011-07-29 | $14.82 | $14.82 | 383,600 | — | — |
| 2011-07-28 | $14.73 | $14.73 | 585,000 | — | — |
| 2011-07-27 | $15.65 | $15.65 | 447,900 | — | — |
| 2011-07-26 | $16.62 | $16.62 | 155,900 | — | — |
| 2011-07-25 | $16.71 | $16.71 | 508,100 | — | — |
| 2011-07-22 | $17.83 | $17.83 | 104,100 | — | — |
| 2011-07-21 | $17.77 | $17.77 | 201,200 | — | — |
| 2011-07-20 | $17.95 | $17.95 | 432,500 | — | — |
| 2011-07-19 | $19.05 | $19.05 | 396,400 | — | — |
| 2011-07-18 | $17.04 | $17.04 | 202,000 | — | — |
| 2011-07-15 | $17.63 | $17.63 | 113,200 | — | — |
| 2011-07-14 | $17.50 | $17.50 | 184,400 | — | — |
| 2011-07-13 | $17.72 | $17.72 | 374,800 | — | — |
| 2011-07-12 | $17.49 | $17.49 | 169,100 | — | — |
| 2011-07-11 | $17.81 | $17.81 | 261,800 | — | — |
| 2011-07-08 | $17.65 | $17.65 | 168,800 | — | — |
| 2011-07-07 | $17.80 | $17.80 | 217,900 | — | — |
| 2011-07-06 | $17.78 | $17.78 | 211,400 | — | — |
| 2011-07-05 | $16.81 | $16.81 | 739,800 | — | — |
| 2011-07-01 | $17.97 | $17.97 | 197,000 | — | — |
| 2011-06-30 | $18.29 | $18.29 | 224,000 | — | — |
| 2011-06-29 | $17.87 | $17.87 | 395,400 | — | — |
| 2011-06-28 | $18.06 | $18.06 | 547,700 | — | — |
| 2011-06-27 | $16.15 | $16.15 | 130,600 | — | — |
| 2011-06-24 | $15.74 | $15.74 | 111,500 | — | — |
| 2011-06-23 | $15.98 | $15.98 | 111,400 | — | — |
| 2011-06-22 | $15.51 | $15.51 | 79,700 | — | — |
| 2011-06-21 | $15.79 | $15.79 | 151,800 | — | — |
| 2011-06-20 | $15.22 | $15.22 | 76,100 | — | — |
| 2011-06-17 | $15.08 | $15.08 | 109,700 | — | — |
| 2011-06-16 | $15.29 | $15.29 | 199,000 | — | — |
| 2011-06-15 | $15.01 | $15.01 | 127,300 | — | — |
| 2011-06-14 | $15.19 | $15.19 | 272,100 | — | — |
| 2011-06-13 | $14.44 | $14.44 | 136,600 | — | — |
| 2011-06-10 | $13.97 | $13.97 | 186,800 | — | — |
| 2011-06-09 | $14.15 | $14.15 | 191,100 | — | — |
| 2011-06-08 | $14.24 | $14.24 | 186,600 | — | — |
| 2011-06-07 | $15.10 | $15.10 | 68,400 | — | — |
| 2011-06-06 | $14.67 | $14.67 | 93,000 | — | — |
| 2011-06-03 | $15.05 | $15.05 | 87,000 | — | — |
| 2011-06-02 | $15.20 | $15.20 | 55,100 | — | — |
| 2011-06-01 | $15.08 | $15.08 | 144,500 | — | — |
| 2011-05-31 | $15.48 | $15.48 | 114,000 | — | — |
| 2011-05-27 | $15.01 | $15.01 | 263,800 | — | — |
| 2011-05-26 | $14.10 | $14.10 | 143,600 | — | — |
| 2011-05-25 | $13.70 | $13.70 | 326,700 | — | — |
| 2011-05-24 | $13.31 | $13.31 | 176,000 | — | — |
| 2011-05-23 | $13.42 | $13.42 | 215,700 | — | — |
| 2011-05-20 | $14.25 | $14.25 | 98,900 | — | — |
| 2011-05-19 | $14.51 | $14.51 | 113,400 | — | — |
| 2011-05-18 | $14.31 | $14.31 | 148,300 | — | — |
| 2011-05-17 | $13.52 | $13.52 | 228,400 | — | — |
| 2011-05-16 | $13.67 | $13.67 | 250,000 | — | — |
| 2011-05-13 | $14.98 | $14.98 | 120,100 | — | — |
| 2011-05-12 | $15.63 | $15.63 | 97,800 | — | — |
| 2011-05-11 | $15.25 | $15.25 | 82,700 | — | — |
| 2011-05-10 | $15.20 | $15.20 | 84,500 | — | — |
| 2011-05-09 | $15.24 | $15.24 | 230,000 | — | — |
| 2011-05-06 | $14.72 | $14.72 | 97,000 | — | — |
| 2011-05-05 | $14.53 | $14.53 | 145,300 | — | — |
| 2011-05-04 | $15.43 | $15.43 | 165,000 | — | — |
| 2011-05-03 | $15.46 | $15.46 | 268,700 | — | — |
| 2011-05-02 | $15.58 | $15.58 | 271,600 | — | — |
| 2011-04-29 | $16.35 | $16.35 | 374,000 | — | — |
| 2011-04-28 | $15.49 | $15.49 | 125,400 | — | — |
| 2011-04-27 | $15.25 | $15.25 | 125,700 | — | — |
| 2011-04-26 | $15.37 | $15.37 | 123,100 | — | — |
| 2011-04-25 | $15.87 | $15.87 | 170,900 | — | — |
| 2011-04-21 | $15.49 | $15.49 | 229,900 | — | — |
| 2011-04-20 | $15.82 | $15.82 | 238,400 | — | — |
| 2011-04-19 | $14.73 | $14.73 | 145,700 | — | — |
| 2011-04-18 | $14.10 | $14.10 | 81,900 | — | — |
| 2011-04-15 | $14.49 | $14.49 | 142,100 | — | — |
| 2011-04-14 | $14.10 | $14.10 | 95,300 | — | — |
| 2011-04-13 | $14.10 | $14.10 | 90,900 | — | — |
| 2011-04-12 | $14.47 | $14.47 | 153,700 | — | — |
| 2011-04-11 | $14.56 | $14.56 | 70,800 | — | — |
| 2011-04-08 | $14.36 | $14.36 | 123,700 | — | — |
| 2011-04-07 | $14.51 | $14.51 | 49,700 | — | — |
| 2011-04-06 | $14.61 | $14.61 | 187,500 | — | — |
| 2011-04-05 | $14.66 | $14.66 | 121,300 | — | — |
| 2011-04-04 | $15.25 | $15.25 | 200,000 | — | — |
| 2011-04-01 | $15.67 | $15.67 | 240,700 | — | — |
| 2011-03-31 | $15.66 | $15.66 | 238,200 | — | — |
| 2011-03-30 | $15.23 | $15.23 | 183,800 | — | — |
| 2011-03-29 | $14.94 | $14.94 | 333,800 | — | — |
| 2011-03-28 | $13.41 | $13.41 | 73,900 | — | — |
| 2011-03-25 | $13.14 | $13.14 | 163,700 | — | — |
| 2011-03-24 | $13.25 | $13.25 | 83,600 | — | — |
| 2011-03-23 | $13.07 | $13.07 | 173,800 | — | — |
| 2011-03-22 | $13.40 | $13.40 | 227,400 | — | — |
| 2011-03-21 | $13.27 | $13.27 | 144,900 | — | — |
| 2011-03-18 | $13.06 | $13.06 | 389,500 | — | — |
| 2011-03-17 | $12.75 | $12.75 | 276,400 | — | — |
| 2011-03-16 | $12.29 | $12.29 | 180,700 | — | — |
| 2011-03-15 | $12.49 | $12.49 | 378,000 | — | — |
| 2011-03-14 | $13.00 | $13.00 | 215,500 | — | — |
| 2011-03-11 | $13.52 | $13.52 | 191,900 | — | — |
| 2011-03-10 | $13.79 | $13.79 | 436,700 | — | — |
| 2011-03-09 | $13.58 | $13.58 | 526,300 | — | — |
| 2011-03-08 | $15.05 | $15.05 | 155,600 | — | — |
| 2011-03-07 | $15.16 | $15.16 | 274,100 | — | — |
| 2011-03-04 | $16.16 | $16.16 | 202,000 | — | — |
| 2011-03-03 | $16.10 | $16.10 | 258,500 | — | — |
| 2011-03-02 | $15.60 | $15.60 | 107,400 | — | — |
| 2011-03-01 | $15.48 | $15.48 | 354,000 | — | — |
| 2011-02-28 | $15.94 | $15.94 | 749,000 | — | — |
| 2011-02-25 | $14.81 | $14.81 | 143,800 | — | — |
| 2011-02-24 | $14.53 | $14.53 | 163,800 | — | — |
| 2011-02-23 | $14.80 | $14.80 | 175,700 | — | — |
| 2011-02-22 | $14.99 | $14.99 | 241,100 | — | — |
| 2011-02-18 | $15.67 | $15.67 | 200,900 | — | — |
| 2011-02-17 | $15.50 | $15.50 | 246,800 | — | — |
| 2011-02-16 | $14.91 | $14.91 | 263,400 | — | — |
| 2011-02-15 | $15.24 | $15.24 | 183,700 | — | — |
| 2011-02-14 | $15.75 | $15.75 | 333,900 | — | — |
| 2011-02-11 | $15.40 | $15.40 | 281,200 | — | — |
| 2011-02-10 | $15.19 | $15.19 | 280,600 | — | — |
| 2011-02-09 | $15.20 | $15.20 | 439,600 | — | — |
| 2011-02-08 | $14.50 | $14.50 | 632,600 | — | — |
| 2011-02-07 | $14.43 | $14.43 | 537,200 | — | — |
| 2011-02-04 | $13.64 | $13.64 | 438,000 | — | — |
| 2011-02-03 | $13.06 | $13.06 | 239,900 | — | — |
| 2011-02-02 | $12.95 | $12.95 | 182,300 | — | — |
| 2011-02-01 | $12.61 | $12.61 | 330,000 | — | — |
| 2011-01-31 | $11.69 | $11.69 | 265,700 | — | — |
| 2011-01-28 | $11.64 | $11.64 | 259,900 | — | — |
| 2011-01-27 | $12.53 | $12.53 | 97,300 | — | — |
| 2011-01-26 | $12.58 | $12.58 | 208,100 | — | — |
| 2011-01-25 | $12.09 | $12.09 | 250,300 | — | — |
| 2011-01-24 | $12.45 | $12.45 | 97,300 | — | — |
| 2011-01-21 | $12.47 | $12.47 | 98,900 | — | — |
| 2011-01-20 | $12.46 | $12.46 | 490,800 | — | — |
| 2011-01-19 | $13.15 | $13.15 | 304,600 | — | — |
| 2011-01-18 | $13.57 | $13.57 | 224,900 | — | — |
| 2011-01-14 | $13.68 | $13.68 | 316,200 | — | — |
| 2011-01-13 | $13.41 | $13.41 | 931,800 | — | — |
| 2011-01-12 | $12.74 | $12.74 | 328,000 | — | — |
| 2011-01-11 | $12.33 | $12.33 | 397,200 | — | — |
| 2011-01-10 | $12.46 | $12.46 | 722,500 | — | — |
| 2011-01-07 | $11.60 | $11.60 | 138,600 | — | — |
| 2011-01-06 | $11.68 | $11.68 | 175,900 | — | — |
| 2011-01-05 | $11.18 | $11.18 | 147,100 | — | — |
| 2011-01-04 | $10.84 | $10.84 | 305,400 | — | — |
| 2011-01-03 | $11.46 | $11.46 | 240,500 | — | — |