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
- 1999-09-13 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 | $11.55 | $12.48 | 357,200 | — | — |
| 2011-12-29 | $11.50 | $12.43 | 278,300 | — | — |
| 2011-12-28 | $11.33 | $12.24 | 328,300 | — | — |
| 2011-12-27 | $11.62 | $12.56 | 258,100 | — | — |
| 2011-12-23 | $11.56 | $12.49 | 254,100 | — | — |
| 2011-12-22 | $11.52 | $12.45 | 646,600 | — | — |
| 2011-12-21 | $11.59 | $12.48 | 503,800 | — | — |
| 2011-12-20 | $11.47 | $12.35 | 614,300 | — | — |
| 2011-12-19 | $10.76 | $11.59 | 697,800 | — | — |
| 2011-12-16 | $11.00 | $11.84 | 1,573,300 | — | — |
| 2011-12-15 | $10.57 | $11.38 | 776,900 | — | — |
| 2011-12-14 | $10.31 | $11.10 | 557,800 | — | — |
| 2011-12-13 | $10.59 | $11.40 | 570,500 | — | — |
| 2011-12-12 | $10.89 | $11.73 | 542,300 | — | — |
| 2011-12-09 | $11.20 | $12.06 | 933,400 | — | — |
| 2011-12-08 | $10.48 | $11.28 | 676,900 | — | — |
| 2011-12-07 | $11.08 | $11.93 | 493,000 | — | — |
| 2011-12-06 | $11.09 | $11.94 | 601,500 | — | — |
| 2011-12-05 | $11.05 | $11.90 | 582,600 | — | — |
| 2011-12-02 | $10.76 | $11.59 | 570,400 | — | — |
| 2011-12-01 | $10.67 | $11.49 | 729,000 | — | — |
| 2011-11-30 | $10.76 | $11.59 | 1,294,600 | — | — |
| 2011-11-29 | $9.80 | $10.55 | 973,200 | — | — |
| 2011-11-28 | $9.95 | $10.71 | 1,330,300 | — | — |
| 2011-11-25 | $9.63 | $10.37 | 456,300 | — | — |
| 2011-11-23 | $9.72 | $10.47 | 1,003,500 | — | — |
| 2011-11-22 | $10.14 | $10.92 | 1,442,400 | — | — |
| 2011-11-21 | $10.70 | $11.52 | 728,300 | — | — |
| 2011-11-18 | $11.00 | $11.84 | 929,800 | — | — |
| 2011-11-17 | $10.75 | $11.58 | 1,522,200 | — | — |
| 2011-11-16 | $10.98 | $11.82 | 597,800 | — | — |
| 2011-11-15 | $11.26 | $12.12 | 540,600 | — | — |
| 2011-11-14 | $11.12 | $11.97 | 570,600 | — | — |
| 2011-11-11 | $11.44 | $12.32 | 543,400 | — | — |
| 2011-11-10 | $11.09 | $11.94 | 882,000 | — | — |
| 2011-11-09 | $10.95 | $11.79 | 1,637,800 | — | — |
| 2011-11-08 | $11.00 | $11.84 | 1,480,100 | — | — |
| 2011-11-07 | $11.15 | $12.01 | 930,000 | — | — |
| 2011-11-04 | $11.19 | $12.05 | 608,600 | — | — |
| 2011-11-03 | $11.46 | $12.34 | 1,102,900 | — | — |
| 2011-11-02 | $11.11 | $11.96 | 1,085,700 | — | — |
| 2011-11-01 | $10.93 | $11.77 | 1,363,600 | — | — |
| 2011-10-31 | $11.19 | $12.05 | 580,800 | — | — |
| 2011-10-28 | $11.61 | $12.50 | 693,100 | — | — |
| 2011-10-27 | $11.54 | $12.43 | 1,310,200 | — | — |
| 2011-10-26 | $10.65 | $11.47 | 2,327,000 | — | — |
| 2011-10-25 | $11.11 | $11.96 | 994,600 | — | — |
| 2011-10-24 | $12.18 | $13.12 | 762,100 | — | — |
| 2011-10-21 | $11.81 | $12.72 | 888,100 | — | — |
| 2011-10-20 | $11.28 | $12.15 | 750,400 | — | — |
| 2011-10-19 | $11.14 | $12.00 | 637,000 | — | — |
| 2011-10-18 | $11.44 | $12.32 | 773,000 | — | — |
| 2011-10-17 | $11.03 | $11.88 | 772,800 | — | — |
| 2011-10-14 | $11.38 | $12.25 | 456,000 | — | — |
| 2011-10-13 | $11.15 | $12.01 | 488,700 | — | — |
| 2011-10-12 | $11.34 | $12.21 | 951,200 | — | — |
| 2011-10-11 | $11.01 | $11.86 | 877,500 | — | — |
| 2011-10-10 | $11.11 | $11.96 | 690,400 | — | — |
| 2011-10-07 | $10.64 | $11.46 | 560,600 | — | — |
| 2011-10-06 | $11.07 | $11.92 | 952,100 | — | — |
| 2011-10-05 | $10.58 | $11.39 | 1,807,900 | — | — |
| 2011-10-04 | $10.93 | $11.77 | 1,200,000 | — | — |
| 2011-10-03 | $9.98 | $10.75 | 1,806,500 | — | — |
| 2011-09-30 | $10.71 | $11.53 | 757,500 | — | — |
| 2011-09-29 | $11.04 | $11.89 | 721,200 | — | — |
| 2011-09-28 | $10.79 | $11.62 | 1,065,200 | — | — |
| 2011-09-27 | $11.46 | $12.34 | 1,341,800 | — | — |
| 2011-09-26 | $10.65 | $11.47 | 758,000 | — | — |
| 2011-09-23 | $10.16 | $10.94 | 792,700 | — | — |
| 2011-09-22 | $10.17 | $10.95 | 1,432,000 | — | — |
| 2011-09-21 | $10.59 | $11.40 | 822,500 | — | — |
| 2011-09-20 | $11.24 | $12.10 | 512,000 | — | — |
| 2011-09-19 | $11.46 | $12.34 | 720,600 | — | — |
| 2011-09-16 | $11.73 | $12.63 | 703,900 | — | — |
| 2011-09-15 | $11.84 | $12.75 | 842,400 | — | — |
| 2011-09-14 | $11.88 | $12.79 | 616,600 | — | — |
| 2011-09-13 | $11.68 | $12.58 | 799,600 | — | — |
| 2011-09-12 | $11.40 | $12.23 | 791,300 | — | — |
| 2011-09-09 | $11.43 | $12.26 | 1,275,700 | — | — |
| 2011-09-08 | $11.57 | $12.41 | 800,200 | — | — |
| 2011-09-07 | $11.86 | $12.73 | 722,300 | — | — |
| 2011-09-06 | $11.30 | $12.13 | 862,700 | — | — |
| 2011-09-02 | $11.52 | $12.36 | 667,000 | — | — |
| 2011-09-01 | $12.27 | $13.17 | 919,100 | — | — |
| 2011-08-31 | $12.63 | $13.55 | 828,400 | — | — |
| 2011-08-30 | $12.42 | $13.33 | 850,000 | — | — |
| 2011-08-29 | $12.60 | $13.52 | 549,200 | — | — |
| 2011-08-26 | $11.99 | $12.87 | 601,300 | — | — |
| 2011-08-25 | $11.47 | $12.31 | 586,200 | — | — |
| 2011-08-24 | $11.82 | $12.68 | 1,001,100 | — | — |
| 2011-08-23 | $11.60 | $12.45 | 1,600,000 | — | — |
| 2011-08-22 | $11.18 | $12.00 | 1,175,800 | — | — |
| 2011-08-19 | $11.68 | $12.53 | 903,800 | — | — |
| 2011-08-18 | $11.92 | $12.79 | 1,331,600 | — | — |
| 2011-08-17 | $12.92 | $13.86 | 457,700 | — | — |
| 2011-08-16 | $13.14 | $14.10 | 863,600 | — | — |
| 2011-08-15 | $13.59 | $14.58 | 856,800 | — | — |
| 2011-08-12 | $13.27 | $14.24 | 863,500 | — | — |
| 2011-08-11 | $12.88 | $13.82 | 1,379,400 | — | — |
| 2011-08-10 | $11.83 | $12.69 | 1,707,700 | — | — |
| 2011-08-09 | $12.50 | $13.41 | 2,081,600 | — | — |
| 2011-08-08 | $11.80 | $12.66 | 2,065,500 | — | — |
| 2011-08-05 | $13.22 | $14.19 | 1,391,100 | — | — |
| 2011-08-04 | $13.50 | $14.49 | 1,537,300 | — | — |
| 2011-08-03 | $14.51 | $15.57 | 2,095,700 | — | — |
| 2011-08-02 | $14.78 | $15.86 | 1,177,500 | — | — |
| 2011-08-01 | $15.54 | $16.67 | 604,600 | — | — |
| 2011-07-29 | $15.50 | $16.63 | 524,900 | — | — |
| 2011-07-28 | $15.55 | $16.69 | 446,600 | — | — |
| 2011-07-27 | $15.63 | $16.77 | 847,900 | — | — |
| 2011-07-26 | $16.04 | $17.21 | 485,000 | — | — |
| 2011-07-25 | $16.31 | $17.50 | 905,800 | — | — |
| 2011-07-22 | $16.23 | $17.42 | 445,600 | — | — |
| 2011-07-21 | $16.34 | $17.53 | 598,600 | — | — |
| 2011-07-20 | $16.04 | $17.21 | 737,800 | — | — |
| 2011-07-19 | $15.80 | $16.95 | 1,115,900 | — | — |
| 2011-07-18 | $15.68 | $16.83 | 1,056,900 | — | — |
| 2011-07-15 | $16.10 | $17.28 | 762,100 | — | — |
| 2011-07-14 | $16.20 | $17.38 | 1,762,600 | — | — |
| 2011-07-13 | $16.21 | $17.39 | 1,764,800 | — | — |
| 2011-07-12 | $15.90 | $17.06 | 1,113,900 | — | — |
| 2011-07-11 | $15.84 | $17.00 | 1,222,200 | — | — |
| 2011-07-08 | $16.02 | $17.19 | 836,200 | — | — |
| 2011-07-07 | $16.04 | $17.21 | 1,328,000 | — | — |
| 2011-07-06 | $16.12 | $17.30 | 914,000 | — | — |
| 2011-07-05 | $16.04 | $17.21 | 889,400 | — | — |
| 2011-07-01 | $15.73 | $16.88 | 746,500 | — | — |
| 2011-06-30 | $15.47 | $16.60 | 627,000 | — | — |
| 2011-06-29 | $15.15 | $16.26 | 1,015,700 | — | — |
| 2011-06-28 | $15.10 | $16.20 | 802,200 | — | — |
| 2011-06-27 | $14.96 | $16.05 | 741,800 | — | — |
| 2011-06-24 | $14.67 | $15.74 | 853,100 | — | — |
| 2011-06-23 | $14.81 | $15.89 | 504,400 | — | — |
| 2011-06-22 | $14.68 | $15.75 | 505,000 | — | — |
| 2011-06-21 | $14.79 | $15.87 | 844,700 | — | — |
| 2011-06-20 | $14.50 | $15.56 | 519,300 | — | — |
| 2011-06-17 | $14.30 | $15.34 | 1,274,100 | — | — |
| 2011-06-16 | $14.31 | $15.36 | 816,400 | — | — |
| 2011-06-15 | $14.29 | $15.33 | 646,000 | — | — |
| 2011-06-14 | $14.55 | $15.61 | 749,600 | — | — |
| 2011-06-13 | $14.15 | $15.14 | 780,600 | — | — |
| 2011-06-10 | $13.99 | $14.97 | 914,800 | — | — |
| 2011-06-09 | $14.05 | $15.03 | 731,000 | — | — |
| 2011-06-08 | $13.77 | $14.73 | 855,600 | — | — |
| 2011-06-07 | $14.04 | $15.02 | 596,300 | — | — |
| 2011-06-06 | $13.94 | $14.92 | 796,600 | — | — |
| 2011-06-03 | $14.31 | $15.31 | 709,100 | — | — |
| 2011-06-02 | $14.82 | $15.86 | 743,400 | — | — |
| 2011-06-01 | $14.87 | $15.91 | 1,399,000 | — | — |
| 2011-05-31 | $15.23 | $16.30 | 1,323,700 | — | — |
| 2011-05-27 | $14.77 | $15.80 | 718,200 | — | — |
| 2011-05-26 | $14.48 | $15.49 | 541,700 | — | — |
| 2011-05-25 | $14.31 | $15.31 | 1,148,500 | — | — |
| 2011-05-24 | $14.07 | $15.05 | 1,076,900 | — | — |
| 2011-05-23 | $13.96 | $14.94 | 767,100 | — | — |
| 2011-05-20 | $14.33 | $15.33 | 992,600 | — | — |
| 2011-05-19 | $14.32 | $15.32 | 1,118,500 | — | — |
| 2011-05-18 | $14.31 | $15.31 | 1,396,500 | — | — |
| 2011-05-17 | $13.70 | $14.66 | 1,238,200 | — | — |
| 2011-05-16 | $14.08 | $15.07 | 1,180,400 | — | — |
| 2011-05-13 | $14.42 | $15.43 | 845,900 | — | — |
| 2011-05-12 | $14.58 | $15.60 | 733,000 | — | — |
| 2011-05-11 | $14.60 | $15.62 | 663,700 | — | — |
| 2011-05-10 | $14.73 | $15.76 | 495,900 | — | — |
| 2011-05-09 | $14.54 | $15.56 | 442,100 | — | — |
| 2011-05-06 | $14.39 | $15.40 | 860,300 | — | — |
| 2011-05-05 | $14.13 | $15.12 | 1,328,400 | — | — |
| 2011-05-04 | $14.44 | $15.45 | 1,635,900 | — | — |
| 2011-05-03 | $14.01 | $14.99 | 615,700 | — | — |
| 2011-05-02 | $14.19 | $15.18 | 709,500 | — | — |
| 2011-04-29 | $14.48 | $15.49 | 367,000 | — | — |
| 2011-04-28 | $14.42 | $15.43 | 402,400 | — | — |
| 2011-04-27 | $14.40 | $15.41 | 490,200 | — | — |
| 2011-04-26 | $14.25 | $15.25 | 556,800 | — | — |
| 2011-04-25 | $13.93 | $14.91 | 382,800 | — | — |
| 2011-04-21 | $13.97 | $14.95 | 409,800 | — | — |
| 2011-04-20 | $13.88 | $14.85 | 884,800 | — | — |
| 2011-04-19 | $13.29 | $14.22 | 768,500 | — | — |
| 2011-04-18 | $13.09 | $14.01 | 544,200 | — | — |
| 2011-04-15 | $13.29 | $14.22 | 593,200 | — | — |
| 2011-04-14 | $13.24 | $14.17 | 1,306,700 | — | — |
| 2011-04-13 | $13.02 | $13.93 | 1,263,500 | — | — |
| 2011-04-12 | $13.46 | $14.40 | 784,200 | — | — |
| 2011-04-11 | $13.79 | $14.76 | 1,055,300 | — | — |
| 2011-04-08 | $14.56 | $15.58 | 701,400 | — | — |
| 2011-04-07 | $14.54 | $15.56 | 1,492,400 | — | — |
| 2011-04-06 | $14.59 | $15.61 | 1,101,100 | — | — |
| 2011-04-05 | $14.54 | $15.56 | 932,300 | — | — |
| 2011-04-04 | $14.24 | $15.24 | 474,100 | — | — |
| 2011-04-01 | $14.20 | $15.19 | 588,100 | — | — |
| 2011-03-31 | $14.21 | $15.20 | 631,900 | — | — |
| 2011-03-30 | $14.04 | $15.02 | 532,700 | — | — |
| 2011-03-29 | $13.93 | $14.91 | 775,700 | — | — |
| 2011-03-28 | $13.62 | $14.57 | 472,100 | — | — |
| 2011-03-25 | $13.78 | $14.74 | 871,800 | — | — |
| 2011-03-24 | $13.41 | $14.35 | 484,500 | — | — |
| 2011-03-23 | $13.21 | $14.13 | 507,200 | — | — |
| 2011-03-22 | $13.06 | $13.97 | 374,100 | — | — |
| 2011-03-21 | $13.26 | $14.19 | 546,300 | — | — |
| 2011-03-18 | $12.80 | $13.70 | 1,136,200 | — | — |
| 2011-03-17 | $12.63 | $13.51 | 839,900 | — | — |
| 2011-03-16 | $12.67 | $13.56 | 943,900 | — | — |
| 2011-03-15 | $12.91 | $13.81 | 778,800 | — | — |
| 2011-03-14 | $12.97 | $13.88 | 774,800 | — | — |
| 2011-03-11 | $13.17 | $14.09 | 606,200 | — | — |
| 2011-03-10 | $12.96 | $13.87 | 1,505,600 | — | — |
| 2011-03-09 | $13.61 | $14.52 | 761,100 | — | — |
| 2011-03-08 | $14.06 | $15.00 | 812,200 | — | — |
| 2011-03-07 | $13.93 | $14.86 | 1,213,100 | — | — |
| 2011-03-04 | $14.20 | $15.15 | 626,800 | — | — |
| 2011-03-03 | $14.34 | $15.30 | 912,800 | — | — |
| 2011-03-02 | $14.01 | $14.95 | 1,199,400 | — | — |
| 2011-03-01 | $14.22 | $15.17 | 2,108,100 | — | — |
| 2011-02-28 | $13.88 | $14.81 | 504,100 | — | — |
| 2011-02-25 | $13.99 | $14.93 | 688,800 | — | — |
| 2011-02-24 | $13.36 | $14.25 | 1,110,700 | — | — |
| 2011-02-23 | $13.44 | $14.34 | 960,600 | — | — |
| 2011-02-22 | $13.92 | $14.85 | 843,000 | — | — |
| 2011-02-18 | $14.62 | $15.60 | 766,100 | — | — |
| 2011-02-17 | $14.80 | $15.79 | 620,700 | — | — |
| 2011-02-16 | $14.81 | $15.80 | 579,100 | — | — |
| 2011-02-15 | $14.75 | $15.74 | 903,900 | — | — |
| 2011-02-14 | $14.85 | $15.84 | 673,900 | — | — |
| 2011-02-11 | $14.72 | $15.70 | 1,018,300 | — | — |
| 2011-02-10 | $14.26 | $15.21 | 568,200 | — | — |
| 2011-02-09 | $14.24 | $15.19 | 618,300 | — | — |
| 2011-02-08 | $14.55 | $15.52 | 904,800 | — | — |
| 2011-02-07 | $14.30 | $15.26 | 1,266,600 | — | — |
| 2011-02-04 | $14.42 | $15.38 | 2,388,500 | — | — |
| 2011-02-03 | $13.40 | $14.30 | 884,200 | — | — |
| 2011-02-02 | $13.66 | $14.57 | 972,000 | — | — |
| 2011-02-01 | $13.81 | $14.73 | 1,144,200 | — | — |
| 2011-01-31 | $13.15 | $14.03 | 651,700 | — | — |
| 2011-01-28 | $12.94 | $13.81 | 933,400 | — | — |
| 2011-01-27 | $13.15 | $14.03 | 527,500 | — | — |
| 2011-01-26 | $13.12 | $14.00 | 723,900 | — | — |
| 2011-01-25 | $12.88 | $13.74 | 1,162,500 | — | — |
| 2011-01-24 | $12.69 | $13.54 | 1,070,500 | — | — |
| 2011-01-21 | $12.91 | $13.77 | 619,900 | — | — |
| 2011-01-20 | $13.14 | $14.02 | 934,300 | — | — |
| 2011-01-19 | $13.28 | $14.17 | 615,900 | — | — |
| 2011-01-18 | $13.79 | $14.71 | 458,800 | — | — |
| 2011-01-14 | $13.70 | $14.62 | 748,200 | — | — |
| 2011-01-13 | $13.50 | $14.40 | 538,200 | — | — |
| 2011-01-12 | $13.39 | $14.29 | 499,500 | — | — |
| 2011-01-11 | $13.19 | $14.07 | 419,400 | — | — |
| 2011-01-10 | $13.25 | $14.14 | 453,700 | — | — |
| 2011-01-07 | $13.23 | $14.11 | 599,000 | — | — |
| 2011-01-06 | $13.35 | $14.24 | 1,069,100 | — | — |
| 2011-01-05 | $13.76 | $14.68 | 748,900 | — | — |
| 2011-01-04 | $13.79 | $14.71 | 1,112,100 | — | — |
| 2011-01-03 | $13.89 | $14.82 | 2,207,500 | — | — |