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
- 2007-08-21 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 | $9.10 | $9.10 | 9,347,700 | — | — |
| 2011-12-29 | $8.82 | $8.82 | 963,500 | — | — |
| 2011-12-28 | $8.53 | $8.53 | 1,063,200 | — | — |
| 2011-12-27 | $9.27 | $9.27 | 680,200 | — | — |
| 2011-12-23 | $9.25 | $9.25 | 952,300 | — | — |
| 2011-12-22 | $9.54 | $9.54 | 659,300 | — | — |
| 2011-12-21 | $9.24 | $9.24 | 874,400 | — | — |
| 2011-12-20 | $9.17 | $9.17 | 1,997,300 | — | — |
| 2011-12-19 | $8.41 | $8.41 | 1,099,800 | — | — |
| 2011-12-16 | $8.75 | $8.75 | 2,088,400 | — | — |
| 2011-12-15 | $8.82 | $8.82 | 1,428,200 | — | — |
| 2011-12-14 | $9.20 | $9.20 | 1,636,200 | — | — |
| 2011-12-13 | $9.77 | $9.77 | 1,048,300 | — | — |
| 2011-12-12 | $10.21 | $10.21 | 906,800 | — | — |
| 2011-12-09 | $10.70 | $10.70 | 850,500 | — | — |
| 2011-12-08 | $10.57 | $10.57 | 1,127,600 | — | — |
| 2011-12-07 | $11.46 | $11.46 | 1,042,700 | — | — |
| 2011-12-06 | $11.44 | $11.44 | 573,600 | — | — |
| 2011-12-05 | $11.49 | $11.49 | 734,900 | — | — |
| 2011-12-02 | $11.43 | $11.43 | 729,900 | — | — |
| 2011-12-01 | $11.54 | $11.54 | 870,800 | — | — |
| 2011-11-30 | $11.46 | $11.46 | 1,570,200 | — | — |
| 2011-11-29 | $10.30 | $10.30 | 383,000 | — | — |
| 2011-11-28 | $10.30 | $10.30 | 1,009,000 | — | — |
| 2011-11-25 | $9.59 | $9.59 | 340,400 | — | — |
| 2011-11-23 | $9.90 | $9.90 | 1,081,500 | — | — |
| 2011-11-22 | $10.23 | $10.23 | 983,000 | — | — |
| 2011-11-21 | $10.60 | $10.60 | 804,100 | — | — |
| 2011-11-18 | $10.92 | $10.92 | 1,951,300 | — | — |
| 2011-11-17 | $10.59 | $10.59 | 1,812,400 | — | — |
| 2011-11-16 | $11.63 | $11.63 | 932,800 | — | — |
| 2011-11-15 | $11.99 | $11.99 | 709,600 | — | — |
| 2011-11-14 | $11.69 | $11.69 | 959,800 | — | — |
| 2011-11-11 | $12.56 | $12.56 | 1,467,700 | — | — |
| 2011-11-10 | $11.87 | $11.87 | 994,900 | — | — |
| 2011-11-09 | $11.54 | $11.54 | 1,365,300 | — | — |
| 2011-11-08 | $12.25 | $12.25 | 1,648,100 | — | — |
| 2011-11-07 | $11.67 | $11.67 | 1,285,900 | — | — |
| 2011-11-04 | $11.65 | $11.65 | 1,647,200 | — | — |
| 2011-11-03 | $11.50 | $11.50 | 3,238,800 | — | — |
| 2011-11-02 | $9.53 | $9.53 | 885,400 | — | — |
| 2011-11-01 | $9.18 | $9.18 | 1,606,500 | — | — |
| 2011-10-31 | $9.50 | $9.50 | 1,593,400 | — | — |
| 2011-10-28 | $10.40 | $10.40 | 1,326,600 | — | — |
| 2011-10-27 | $10.29 | $10.29 | 1,934,900 | — | — |
| 2011-10-26 | $9.07 | $9.07 | 727,600 | — | — |
| 2011-10-25 | $9.08 | $9.08 | 813,500 | — | — |
| 2011-10-24 | $9.38 | $9.38 | 1,299,800 | — | — |
| 2011-10-21 | $8.97 | $8.97 | 1,244,500 | — | — |
| 2011-10-20 | $9.00 | $9.00 | 719,800 | — | — |
| 2011-10-19 | $8.84 | $8.84 | 579,600 | — | — |
| 2011-10-18 | $9.27 | $9.27 | 1,317,700 | — | — |
| 2011-10-17 | $8.72 | $8.72 | 1,353,600 | — | — |
| 2011-10-14 | $9.41 | $9.41 | 1,372,800 | — | — |
| 2011-10-13 | $9.02 | $9.02 | 1,398,600 | — | — |
| 2011-10-12 | $9.13 | $9.13 | 1,572,800 | — | — |
| 2011-10-11 | $8.86 | $8.86 | 1,383,800 | — | — |
| 2011-10-10 | $8.85 | $8.85 | 1,180,200 | — | — |
| 2011-10-07 | $8.79 | $8.79 | 1,074,600 | — | — |
| 2011-10-06 | $9.49 | $9.49 | 1,515,500 | — | — |
| 2011-10-05 | $9.23 | $9.23 | 1,108,900 | — | — |
| 2011-10-04 | $8.99 | $8.99 | 2,100,000 | — | — |
| 2011-10-03 | $8.78 | $8.78 | 2,075,800 | — | — |
| 2011-09-30 | $9.72 | $9.72 | 1,970,800 | — | — |
| 2011-09-29 | $9.76 | $9.76 | 2,394,500 | — | — |
| 2011-09-28 | $8.87 | $8.87 | 1,769,100 | — | — |
| 2011-09-27 | $9.30 | $9.30 | 1,652,500 | — | — |
| 2011-09-26 | $9.11 | $9.11 | 1,883,000 | — | — |
| 2011-09-23 | $8.21 | $8.21 | 2,398,600 | — | — |
| 2011-09-22 | $8.54 | $8.54 | 2,116,600 | — | — |
| 2011-09-21 | $9.71 | $9.71 | 1,700,100 | — | — |
| 2011-09-20 | $9.96 | $9.96 | 817,200 | — | — |
| 2011-09-19 | $10.24 | $10.24 | 1,161,700 | — | — |
| 2011-09-16 | $10.59 | $10.59 | 1,332,000 | — | — |
| 2011-09-15 | $10.84 | $10.84 | 1,099,900 | — | — |
| 2011-09-14 | $10.50 | $10.50 | 1,146,000 | — | — |
| 2011-09-13 | $10.53 | $10.53 | 1,174,600 | — | — |
| 2011-09-12 | $10.60 | $10.60 | 744,700 | — | — |
| 2011-09-09 | $10.49 | $10.49 | 1,136,700 | — | — |
| 2011-09-08 | $11.26 | $11.26 | 1,385,300 | — | — |
| 2011-09-07 | $11.51 | $11.51 | 1,173,800 | — | — |
| 2011-09-06 | $10.62 | $10.62 | 1,188,000 | — | — |
| 2011-09-02 | $11.03 | $11.03 | 783,400 | — | — |
| 2011-09-01 | $11.54 | $11.54 | 792,600 | — | — |
| 2011-08-31 | $11.84 | $11.84 | 1,219,900 | — | — |
| 2011-08-30 | $11.58 | $11.58 | 1,573,500 | — | — |
| 2011-08-29 | $11.12 | $11.12 | 1,411,700 | — | — |
| 2011-08-26 | $10.27 | $10.27 | 780,300 | — | — |
| 2011-08-25 | $9.97 | $9.97 | 1,006,500 | — | — |
| 2011-08-24 | $10.44 | $10.44 | 912,800 | — | — |
| 2011-08-23 | $10.32 | $10.32 | 1,286,100 | — | — |
| 2011-08-22 | $10.03 | $10.03 | 1,239,300 | — | — |
| 2011-08-19 | $10.33 | $10.33 | 2,800,700 | — | — |
| 2011-08-18 | $11.28 | $11.28 | 2,389,800 | — | — |
| 2011-08-17 | $12.52 | $12.52 | 1,871,200 | — | — |
| 2011-08-16 | $11.82 | $11.82 | 1,960,300 | — | — |
| 2011-08-15 | $12.14 | $12.14 | 1,727,600 | — | — |
| 2011-08-12 | $11.39 | $11.39 | 2,075,500 | — | — |
| 2011-08-11 | $11.00 | $11.00 | 3,243,500 | — | — |
| 2011-08-10 | $10.63 | $10.63 | 3,464,800 | — | — |
| 2011-08-09 | $11.09 | $11.09 | 3,602,500 | — | — |
| 2011-08-08 | $10.97 | $10.97 | 3,563,400 | — | — |
| 2011-08-05 | $12.21 | $12.21 | 3,821,300 | — | — |
| 2011-08-04 | $13.85 | $13.85 | 3,465,100 | — | — |
| 2011-08-03 | $17.32 | $17.32 | 1,237,900 | — | — |
| 2011-08-02 | $17.62 | $17.62 | 787,700 | — | — |
| 2011-08-01 | $18.15 | $18.15 | 607,900 | — | — |
| 2011-07-29 | $18.48 | $18.48 | 953,300 | — | — |
| 2011-07-28 | $18.00 | $18.00 | 548,200 | — | — |
| 2011-07-27 | $18.34 | $18.34 | 829,700 | — | — |
| 2011-07-26 | $18.89 | $18.89 | 519,800 | — | — |
| 2011-07-25 | $18.72 | $18.72 | 463,500 | — | — |
| 2011-07-22 | $19.06 | $19.06 | 374,800 | — | — |
| 2011-07-21 | $19.10 | $19.10 | 351,900 | — | — |
| 2011-07-20 | $18.81 | $18.81 | 410,600 | — | — |
| 2011-07-19 | $18.98 | $18.98 | 621,500 | — | — |
| 2011-07-18 | $18.66 | $18.66 | 619,600 | — | — |
| 2011-07-15 | $18.90 | $18.90 | 661,000 | — | — |
| 2011-07-14 | $18.49 | $18.49 | 918,400 | — | — |
| 2011-07-13 | $18.68 | $18.68 | 918,600 | — | — |
| 2011-07-12 | $18.92 | $18.92 | 558,800 | — | — |
| 2011-07-11 | $18.90 | $18.90 | 717,800 | — | — |
| 2011-07-08 | $19.22 | $19.22 | 487,500 | — | — |
| 2011-07-07 | $19.62 | $19.62 | 567,700 | — | — |
| 2011-07-06 | $19.39 | $19.39 | 654,300 | — | — |
| 2011-07-05 | $19.71 | $19.71 | 442,500 | — | — |
| 2011-07-01 | $20.04 | $20.04 | 648,400 | — | — |
| 2011-06-30 | $19.83 | $19.83 | 676,400 | — | — |
| 2011-06-29 | $19.81 | $19.81 | 816,600 | — | — |
| 2011-06-28 | $19.57 | $19.57 | 1,076,000 | — | — |
| 2011-06-27 | $19.52 | $19.52 | 1,256,400 | — | — |
| 2011-06-24 | $20.03 | $20.03 | 5,289,900 | — | — |
| 2011-06-23 | $20.67 | $20.67 | 804,700 | — | — |
| 2011-06-22 | $20.85 | $20.85 | 829,100 | — | — |
| 2011-06-21 | $20.62 | $20.62 | 745,700 | — | — |
| 2011-06-20 | $19.72 | $19.72 | 579,200 | — | — |
| 2011-06-17 | $19.82 | $19.82 | 755,400 | — | — |
| 2011-06-16 | $19.91 | $19.91 | 661,300 | — | — |
| 2011-06-15 | $19.92 | $19.92 | 785,800 | — | — |
| 2011-06-14 | $20.24 | $20.24 | 816,500 | — | — |
| 2011-06-13 | $19.62 | $19.62 | 870,200 | — | — |
| 2011-06-10 | $20.00 | $20.00 | 628,300 | — | — |
| 2011-06-09 | $20.25 | $20.25 | 612,800 | — | — |
| 2011-06-08 | $20.07 | $20.07 | 1,516,000 | — | — |
| 2011-06-07 | $19.63 | $19.63 | 748,000 | — | — |
| 2011-06-06 | $19.77 | $19.77 | 1,176,600 | — | — |
| 2011-06-03 | $20.22 | $20.22 | 511,000 | — | — |
| 2011-06-02 | $20.32 | $20.32 | 782,400 | — | — |
| 2011-06-01 | $20.54 | $20.54 | 672,800 | — | — |
| 2011-05-31 | $21.55 | $21.55 | 807,000 | — | — |
| 2011-05-27 | $21.54 | $21.54 | 707,500 | — | — |
| 2011-05-26 | $21.08 | $21.08 | 498,300 | — | — |
| 2011-05-25 | $20.78 | $20.78 | 765,400 | — | — |
| 2011-05-24 | $19.97 | $19.97 | 581,200 | — | — |
| 2011-05-23 | $19.91 | $19.91 | 337,300 | — | — |
| 2011-05-20 | $20.29 | $20.29 | 572,500 | — | — |
| 2011-05-19 | $20.20 | $20.20 | 441,100 | — | — |
| 2011-05-18 | $20.39 | $20.39 | 675,300 | — | — |
| 2011-05-17 | $19.78 | $19.78 | 882,600 | — | — |
| 2011-05-16 | $19.94 | $19.94 | 683,100 | — | — |
| 2011-05-13 | $20.40 | $20.40 | 449,300 | — | — |
| 2011-05-12 | $20.62 | $20.62 | 1,459,200 | — | — |
| 2011-05-11 | $20.60 | $20.60 | 830,400 | — | — |
| 2011-05-10 | $21.29 | $21.29 | 609,600 | — | — |
| 2011-05-09 | $21.24 | $21.24 | 843,600 | — | — |
| 2011-05-06 | $20.84 | $20.84 | 981,500 | — | — |
| 2011-05-05 | $21.23 | $21.23 | 2,036,000 | — | — |
| 2011-05-04 | $21.52 | $21.52 | 1,254,600 | — | — |
| 2011-05-03 | $21.87 | $21.87 | 1,176,100 | — | — |
| 2011-05-02 | $21.79 | $21.79 | 1,104,900 | — | — |
| 2011-04-29 | $21.71 | $21.71 | 1,036,700 | — | — |
| 2011-04-28 | $21.51 | $21.51 | 508,000 | — | — |
| 2011-04-27 | $21.88 | $21.88 | 651,800 | — | — |
| 2011-04-26 | $22.29 | $22.29 | 375,100 | — | — |
| 2011-04-25 | $22.47 | $22.47 | 558,400 | — | — |
| 2011-04-21 | $22.47 | $22.47 | 478,000 | — | — |
| 2011-04-20 | $22.50 | $22.50 | 489,900 | — | — |
| 2011-04-19 | $22.49 | $22.49 | 505,600 | — | — |
| 2011-04-18 | $22.33 | $22.33 | 601,600 | — | — |
| 2011-04-15 | $22.44 | $22.44 | 783,400 | — | — |
| 2011-04-14 | $22.17 | $22.17 | 739,000 | — | — |
| 2011-04-13 | $21.90 | $21.90 | 534,600 | — | — |
| 2011-04-12 | $21.75 | $21.75 | 635,400 | — | — |
| 2011-04-11 | $22.25 | $22.25 | 636,700 | — | — |
| 2011-04-08 | $22.24 | $22.24 | 436,000 | — | — |
| 2011-04-07 | $22.62 | $22.62 | 635,200 | — | — |
| 2011-04-06 | $22.74 | $22.74 | 767,100 | — | — |
| 2011-04-05 | $23.22 | $23.22 | 733,200 | — | — |
| 2011-04-04 | $23.66 | $23.66 | 350,800 | — | — |
| 2011-04-01 | $23.99 | $23.99 | 1,030,300 | — | — |
| 2011-03-31 | $23.73 | $23.73 | 492,300 | — | — |
| 2011-03-30 | $24.24 | $24.24 | 383,000 | — | — |
| 2011-03-29 | $24.08 | $24.08 | 341,100 | — | — |
| 2011-03-28 | $23.72 | $23.72 | 908,000 | — | — |
| 2011-03-25 | $23.76 | $23.76 | 444,800 | — | — |
| 2011-03-24 | $23.55 | $23.55 | 583,500 | — | — |
| 2011-03-23 | $23.18 | $23.18 | 643,500 | — | — |
| 2011-03-22 | $23.03 | $23.03 | 584,500 | — | — |
| 2011-03-21 | $23.35 | $23.35 | 1,479,700 | — | — |
| 2011-03-18 | $21.92 | $21.92 | 2,007,200 | — | — |
| 2011-03-17 | $21.93 | $21.93 | 502,600 | — | — |
| 2011-03-16 | $21.51 | $21.51 | 842,100 | — | — |
| 2011-03-15 | $21.71 | $21.71 | 800,800 | — | — |
| 2011-03-14 | $21.81 | $21.81 | 745,700 | — | — |
| 2011-03-11 | $21.80 | $21.80 | 620,000 | — | — |
| 2011-03-10 | $21.78 | $21.78 | 1,105,200 | — | — |
| 2011-03-09 | $22.51 | $22.51 | 526,300 | — | — |
| 2011-03-08 | $22.51 | $22.51 | 920,800 | — | — |
| 2011-03-07 | $22.63 | $22.63 | 602,500 | — | — |
| 2011-03-04 | $22.82 | $22.82 | 778,500 | — | — |
| 2011-03-03 | $22.97 | $22.97 | 846,600 | — | — |
| 2011-03-02 | $22.77 | $22.77 | 1,020,900 | — | — |
| 2011-03-01 | $22.45 | $22.45 | 899,400 | — | — |
| 2011-02-28 | $22.70 | $22.70 | 780,500 | — | — |
| 2011-02-25 | $22.33 | $22.33 | 990,200 | — | — |
| 2011-02-24 | $22.23 | $22.23 | 1,609,300 | — | — |
| 2011-02-23 | $23.15 | $23.15 | 580,500 | — | — |
| 2011-02-22 | $23.17 | $23.17 | 618,000 | — | — |
| 2011-02-18 | $23.33 | $23.33 | 858,300 | — | — |
| 2011-02-17 | $24.09 | $24.09 | 981,900 | — | — |
| 2011-02-16 | $23.76 | $23.76 | 716,400 | — | — |
| 2011-02-15 | $23.60 | $23.60 | 801,800 | — | — |
| 2011-02-14 | $23.67 | $23.67 | 1,074,000 | — | — |
| 2011-02-11 | $23.71 | $23.71 | 541,800 | — | — |
| 2011-02-10 | $23.88 | $23.88 | 482,800 | — | — |
| 2011-02-09 | $24.40 | $24.40 | 243,300 | — | — |
| 2011-02-08 | $24.76 | $24.76 | 383,100 | — | — |
| 2011-02-07 | $24.78 | $24.78 | 229,800 | — | — |
| 2011-02-04 | $24.80 | $24.80 | 255,300 | — | — |
| 2011-02-03 | $24.81 | $24.81 | 306,800 | — | — |
| 2011-02-02 | $24.81 | $24.81 | 774,300 | — | — |
| 2011-02-01 | $24.90 | $24.90 | 457,800 | — | — |
| 2011-01-31 | $24.81 | $24.81 | 719,800 | — | — |
| 2011-01-28 | $23.97 | $23.97 | 359,200 | — | — |
| 2011-01-27 | $24.18 | $24.18 | 393,400 | — | — |
| 2011-01-26 | $24.01 | $24.01 | 613,300 | — | — |
| 2011-01-25 | $23.24 | $23.24 | 543,700 | — | — |
| 2011-01-24 | $23.49 | $23.49 | 394,200 | — | — |
| 2011-01-21 | $23.53 | $23.53 | 518,700 | — | — |
| 2011-01-20 | $24.10 | $24.10 | 477,500 | — | — |
| 2011-01-19 | $24.43 | $24.43 | 360,200 | — | — |
| 2011-01-18 | $24.89 | $24.89 | 741,100 | — | — |
| 2011-01-14 | $24.32 | $24.32 | 401,600 | — | — |
| 2011-01-13 | $23.61 | $23.61 | 284,400 | — | — |
| 2011-01-12 | $23.96 | $23.96 | 427,200 | — | — |
| 2011-01-11 | $23.70 | $23.70 | 628,700 | — | — |
| 2011-01-10 | $23.21 | $23.21 | 479,000 | — | — |
| 2011-01-07 | $23.00 | $23.00 | 454,500 | — | — |
| 2011-01-06 | $22.94 | $22.94 | 509,300 | — | — |
| 2011-01-05 | $23.36 | $23.36 | 697,000 | — | — |
| 2011-01-04 | $23.59 | $23.59 | 471,700 | — | — |
| 2011-01-03 | $23.79 | $23.79 | 463,000 | — | — |