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
- 2011-03-30 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 | $13.00 | 144,100 | — | — |
| 2011-12-29 | $12.29 | $12.87 | 174,700 | — | — |
| 2011-12-28 | $12.48 | $13.07 | 137,400 | — | — |
| 2011-12-27 | $12.30 | $12.88 | 132,900 | — | — |
| 2011-12-23 | $12.30 | $12.88 | 68,400 | — | — |
| 2011-12-22 | $12.27 | $12.85 | 181,400 | — | — |
| 2011-12-21 | $12.24 | $12.82 | 56,000 | — | — |
| 2011-12-20 | $12.11 | $12.68 | 253,100 | — | — |
| 2011-12-19 | $11.84 | $12.40 | 551,900 | — | — |
| 2011-12-16 | $11.76 | $12.32 | 353,600 | — | — |
| 2011-12-15 | $12.57 | $13.17 | 145,300 | — | — |
| 2011-12-14 | $12.70 | $13.30 | 78,800 | — | — |
| 2011-12-13 | $13.25 | $13.88 | 211,800 | — | — |
| 2011-12-12 | $13.19 | $13.82 | 195,000 | — | — |
| 2011-12-09 | $13.56 | $14.20 | 305,200 | — | — |
| 2011-12-08 | $13.17 | $13.80 | 380,200 | — | — |
| 2011-12-07 | $13.59 | $14.24 | 283,900 | — | — |
| 2011-12-06 | $13.97 | $14.63 | 90,800 | — | — |
| 2011-12-05 | $13.82 | $14.48 | 381,000 | — | — |
| 2011-12-02 | $13.00 | $13.62 | 105,400 | — | — |
| 2011-12-01 | $12.65 | $13.25 | 191,700 | — | — |
| 2011-11-30 | $12.52 | $13.11 | 171,700 | — | — |
| 2011-11-29 | $12.08 | $12.65 | 136,000 | — | — |
| 2011-11-28 | $11.60 | $12.15 | 230,000 | — | — |
| 2011-11-25 | $11.12 | $11.65 | 31,900 | — | — |
| 2011-11-23 | $11.33 | $11.87 | 193,800 | — | — |
| 2011-11-22 | $11.58 | $12.13 | 17,000 | — | — |
| 2011-11-21 | $11.72 | $12.07 | 226,600 | — | — |
| 2011-11-18 | $12.30 | $12.66 | 59,000 | — | — |
| 2011-11-17 | $12.10 | $12.46 | 161,000 | — | — |
| 2011-11-16 | $12.97 | $13.35 | 98,500 | — | — |
| 2011-11-15 | $12.74 | $13.12 | 272,700 | — | — |
| 2011-11-14 | $12.97 | $13.35 | 132,500 | — | — |
| 2011-11-11 | $13.14 | $13.53 | 316,500 | — | — |
| 2011-11-10 | $13.22 | $13.61 | 329,800 | — | — |
| 2011-11-09 | $13.81 | $14.22 | 309,000 | — | — |
| 2011-11-08 | $13.81 | $14.22 | 188,300 | — | — |
| 2011-11-07 | $13.91 | $14.32 | 354,900 | — | — |
| 2011-11-04 | $13.22 | $13.61 | 128,000 | — | — |
| 2011-11-03 | $13.04 | $13.43 | 191,700 | — | — |
| 2011-11-02 | $13.09 | $13.48 | 220,700 | — | — |
| 2011-11-01 | $12.82 | $13.20 | 176,100 | — | — |
| 2011-10-31 | $13.25 | $13.64 | 140,000 | — | — |
| 2011-10-28 | $13.28 | $13.67 | 133,200 | — | — |
| 2011-10-27 | $13.29 | $13.68 | 317,600 | — | — |
| 2011-10-26 | $12.14 | $12.50 | 191,800 | — | — |
| 2011-10-25 | $11.69 | $12.04 | 88,000 | — | — |
| 2011-10-24 | $11.77 | $12.12 | 412,000 | — | — |
| 2011-10-21 | $11.27 | $11.60 | 227,700 | — | — |
| 2011-10-20 | $10.90 | $11.22 | 267,800 | — | — |
| 2011-10-19 | $10.54 | $10.85 | 524,800 | — | — |
| 2011-10-18 | $10.73 | $11.05 | 345,800 | — | — |
| 2011-10-17 | $10.77 | $11.09 | 275,000 | — | — |
| 2011-10-14 | $10.77 | $11.09 | 218,200 | — | — |
| 2011-10-13 | $10.73 | $11.05 | 241,300 | — | — |
| 2011-10-12 | $10.84 | $11.16 | 238,200 | — | — |
| 2011-10-11 | $10.52 | $10.83 | 222,700 | — | — |
| 2011-10-10 | $10.45 | $10.76 | 120,300 | — | — |
| 2011-10-07 | $10.25 | $10.55 | 78,800 | — | — |
| 2011-10-06 | $10.34 | $10.65 | 433,500 | — | — |
| 2011-10-05 | $10.30 | $10.60 | 932,700 | — | — |
| 2011-10-04 | $9.90 | $10.19 | 464,400 | — | — |
| 2011-10-03 | $9.61 | $9.89 | 539,200 | — | — |
| 2011-09-30 | $10.24 | $10.54 | 169,500 | — | — |
| 2011-09-29 | $10.25 | $10.55 | 192,200 | — | — |
| 2011-09-28 | $9.97 | $10.27 | 199,200 | — | — |
| 2011-09-27 | $10.15 | $10.45 | 412,200 | — | — |
| 2011-09-26 | $10.00 | $10.30 | 318,200 | — | — |
| 2011-09-23 | $10.05 | $10.35 | 374,900 | — | — |
| 2011-09-22 | $10.35 | $10.66 | 384,800 | — | — |
| 2011-09-21 | $11.11 | $11.44 | 94,700 | — | — |
| 2011-09-20 | $11.61 | $11.95 | 110,900 | — | — |
| 2011-09-19 | $11.86 | $12.21 | 76,300 | — | — |
| 2011-09-16 | $12.00 | $12.36 | 164,600 | — | — |
| 2011-09-15 | $11.84 | $12.19 | 207,900 | — | — |
| 2011-09-14 | $11.83 | $12.18 | 751,200 | — | — |
| 2011-09-13 | $11.33 | $11.67 | 642,800 | — | — |
| 2011-09-12 | $10.85 | $11.17 | 296,700 | — | — |
| 2011-09-09 | $11.50 | $11.84 | 288,800 | — | — |
| 2011-09-08 | $11.22 | $11.55 | 118,600 | — | — |
| 2011-09-07 | $11.92 | $12.27 | 241,800 | — | — |
| 2011-09-06 | $12.19 | $12.55 | 110,600 | — | — |
| 2011-09-02 | $12.12 | $12.48 | 176,700 | — | — |
| 2011-09-01 | $12.91 | $13.29 | 374,900 | — | — |
| 2011-08-31 | $12.97 | $13.35 | 405,700 | — | — |
| 2011-08-30 | $12.80 | $13.18 | 305,800 | — | — |
| 2011-08-29 | $12.61 | $12.98 | 453,300 | — | — |
| 2011-08-26 | $12.51 | $12.88 | 375,600 | — | — |
| 2011-08-25 | $13.00 | $13.38 | 117,300 | — | — |
| 2011-08-24 | $13.18 | $13.57 | 459,000 | — | — |
| 2011-08-23 | $13.35 | $13.75 | 397,400 | — | — |
| 2011-08-22 | $13.22 | $13.61 | 191,600 | — | — |
| 2011-08-19 | $13.85 | $14.26 | 298,800 | — | — |
| 2011-08-18 | $13.98 | $14.39 | 166,000 | — | — |
| 2011-08-17 | $14.44 | $14.62 | 154,800 | — | — |
| 2011-08-16 | $14.17 | $14.35 | 419,200 | — | — |
| 2011-08-15 | $13.33 | $13.50 | 292,400 | — | — |
| 2011-08-12 | $13.28 | $13.45 | 675,200 | — | — |
| 2011-08-11 | $13.61 | $13.78 | 393,200 | — | — |
| 2011-08-10 | $13.61 | $13.78 | 397,700 | — | — |
| 2011-08-09 | $14.14 | $14.32 | 837,400 | — | — |
| 2011-08-08 | $13.24 | $13.41 | 817,600 | — | — |
| 2011-08-05 | $14.05 | $14.23 | 326,300 | — | — |
| 2011-08-04 | $14.93 | $15.12 | 347,400 | — | — |
| 2011-08-03 | $16.73 | $16.94 | 349,600 | — | — |
| 2011-08-02 | $16.82 | $17.03 | 226,500 | — | — |
| 2011-08-01 | $17.50 | $17.72 | 250,600 | — | — |
| 2011-07-29 | $17.31 | $17.53 | 153,600 | — | — |
| 2011-07-28 | $16.87 | $17.08 | 101,000 | — | — |
| 2011-07-27 | $16.81 | $17.02 | 98,300 | — | — |
| 2011-07-26 | $17.28 | $17.50 | 280,300 | — | — |
| 2011-07-25 | $17.20 | $17.41 | 287,600 | — | — |
| 2011-07-22 | $16.94 | $17.15 | 194,000 | — | — |
| 2011-07-21 | $16.75 | $16.96 | 310,100 | — | — |
| 2011-07-20 | $16.34 | $16.54 | 146,500 | — | — |
| 2011-07-19 | $16.00 | $16.20 | 320,300 | — | — |
| 2011-07-18 | $15.90 | $16.10 | 160,100 | — | — |
| 2011-07-15 | $16.50 | $16.71 | 162,800 | — | — |
| 2011-07-14 | $16.26 | $16.46 | 131,500 | — | — |
| 2011-07-13 | $16.39 | $16.59 | 102,100 | — | — |
| 2011-07-12 | $16.65 | $16.86 | 75,900 | — | — |
| 2011-07-11 | $16.54 | $16.75 | 50,700 | — | — |
| 2011-07-08 | $17.00 | $17.21 | 139,400 | — | — |
| 2011-07-07 | $16.87 | $17.08 | 164,900 | — | — |
| 2011-07-06 | $16.88 | $17.09 | 141,800 | — | — |
| 2011-07-05 | $16.99 | $17.20 | 158,700 | — | — |
| 2011-07-01 | $17.14 | $17.35 | 150,400 | — | — |
| 2011-06-30 | $17.20 | $17.41 | 227,800 | — | — |
| 2011-06-29 | $17.13 | $17.34 | 515,200 | — | — |
| 2011-06-28 | $16.59 | $16.80 | 378,500 | — | — |
| 2011-06-27 | $16.12 | $16.32 | 24,600 | — | — |
| 2011-06-24 | $16.00 | $16.20 | 174,100 | — | — |
| 2011-06-23 | $16.10 | $16.30 | 146,800 | — | — |
| 2011-06-22 | $16.32 | $16.52 | 295,200 | — | — |
| 2011-06-21 | $16.00 | $16.20 | 244,900 | — | — |
| 2011-06-20 | $15.70 | $15.90 | 45,000 | — | — |
| 2011-06-17 | $15.95 | $16.15 | 200,300 | — | — |
| 2011-06-16 | $15.87 | $16.07 | 187,600 | — | — |
| 2011-06-15 | $15.97 | $16.17 | 210,800 | — | — |
| 2011-06-14 | $16.00 | $16.20 | 114,700 | — | — |
| 2011-06-13 | $15.51 | $15.70 | 560,500 | — | — |
| 2011-06-10 | $15.64 | $15.84 | 335,300 | — | — |
| 2011-06-09 | $16.29 | $16.49 | 250,900 | — | — |
| 2011-06-08 | $16.75 | $16.96 | 180,600 | — | — |
| 2011-06-07 | $16.92 | $17.13 | 219,700 | — | — |
| 2011-06-06 | $17.40 | $17.62 | 183,600 | — | — |
| 2011-06-03 | $17.85 | $18.07 | 75,800 | — | — |
| 2011-06-02 | $17.86 | $18.08 | 70,100 | — | — |
| 2011-06-01 | $17.93 | $18.15 | 770,100 | — | — |
| 2011-05-31 | $18.02 | $18.24 | 329,100 | — | — |
| 2011-05-27 | $18.19 | $18.42 | 622,800 | — | — |
| 2011-05-26 | $17.75 | $17.97 | 430,700 | — | — |
| 2011-05-25 | $17.37 | $17.59 | 285,000 | — | — |
| 2011-05-24 | $17.57 | $17.79 | 205,900 | — | — |
| 2011-05-23 | $17.60 | $17.82 | 309,200 | — | — |
| 2011-05-20 | $17.85 | $18.07 | 508,200 | — | — |
| 2011-05-19 | $17.77 | $17.99 | 369,400 | — | — |
| 2011-05-18 | $17.85 | $17.85 | 823,900 | — | — |
| 2011-05-17 | $17.18 | $17.18 | 980,900 | — | — |
| 2011-05-16 | $17.83 | $17.83 | 988,800 | — | — |
| 2011-05-13 | $18.27 | $18.27 | 810,300 | — | — |
| 2011-05-12 | $18.42 | $18.42 | 722,000 | — | — |
| 2011-05-11 | $18.48 | $18.48 | 371,000 | — | — |
| 2011-05-10 | $18.71 | $18.71 | 666,400 | — | — |
| 2011-05-09 | $18.50 | $18.50 | 965,400 | — | — |
| 2011-05-06 | $17.97 | $17.97 | 405,600 | — | — |
| 2011-05-05 | $17.94 | $17.94 | 412,200 | — | — |
| 2011-05-04 | $17.98 | $17.98 | 614,000 | — | — |
| 2011-05-03 | $18.27 | $18.27 | 377,400 | — | — |
| 2011-05-02 | $18.19 | $18.19 | 555,700 | — | — |
| 2011-04-29 | $18.08 | $18.08 | 196,000 | — | — |
| 2011-04-28 | $18.11 | $18.11 | 539,400 | — | — |
| 2011-04-27 | $18.18 | $18.18 | 275,400 | — | — |
| 2011-04-26 | $18.18 | $18.18 | 622,700 | — | — |
| 2011-04-25 | $18.06 | $18.06 | 280,800 | — | — |
| 2011-04-21 | $18.11 | $18.11 | 1,196,100 | — | — |
| 2011-04-20 | $18.23 | $18.23 | 498,200 | — | — |
| 2011-04-19 | $18.20 | $18.20 | 405,000 | — | — |
| 2011-04-18 | $18.18 | $18.18 | 720,700 | — | — |
| 2011-04-15 | $18.50 | $18.50 | 963,000 | — | — |
| 2011-04-14 | $18.25 | $18.25 | 408,000 | — | — |
| 2011-04-13 | $18.10 | $18.10 | 199,600 | — | — |
| 2011-04-12 | $18.19 | $18.19 | 624,600 | — | — |
| 2011-04-11 | $18.06 | $18.06 | 486,000 | — | — |
| 2011-04-08 | $18.00 | $18.00 | 304,500 | — | — |
| 2011-04-07 | $18.01 | $18.01 | 702,100 | — | — |
| 2011-04-06 | $18.10 | $18.10 | 474,900 | — | — |
| 2011-04-05 | $17.98 | $17.98 | 2,353,300 | — | — |
| 2011-04-04 | $17.88 | $17.88 | 1,846,600 | — | — |
| 2011-04-01 | $18.00 | $18.00 | 3,199,400 | — | — |
| 2011-03-31 | $18.00 | $18.00 | 9,582,800 | — | — |
| 2011-03-30 | $18.20 | $18.20 | 30,086,900 | — | — |