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
- 2011-03-29 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 | $13.28 | $14.21 | 633,400 | — | — |
| 2011-12-29 | $13.19 | $14.12 | 399,300 | — | — |
| 2011-12-28 | $13.04 | $13.96 | 475,100 | — | — |
| 2011-12-27 | $13.29 | $14.23 | 681,500 | — | — |
| 2011-12-23 | $13.37 | $14.31 | 342,100 | — | — |
| 2011-12-22 | $13.31 | $14.25 | 370,500 | — | — |
| 2011-12-21 | $13.15 | $14.08 | 449,500 | — | — |
| 2011-12-20 | $13.15 | $14.08 | 456,500 | — | — |
| 2011-12-19 | $12.84 | $13.74 | 374,800 | — | — |
| 2011-12-16 | $13.03 | $13.95 | 259,400 | — | — |
| 2011-12-15 | $13.29 | $13.85 | 260,700 | — | — |
| 2011-12-14 | $13.35 | $13.91 | 294,100 | — | — |
| 2011-12-13 | $13.74 | $14.32 | 212,800 | — | — |
| 2011-12-12 | $14.00 | $14.59 | 215,600 | — | — |
| 2011-12-09 | $14.20 | $14.80 | 223,200 | — | — |
| 2011-12-08 | $14.02 | $14.61 | 287,000 | — | — |
| 2011-12-07 | $14.41 | $15.02 | 189,500 | — | — |
| 2011-12-06 | $14.38 | $14.99 | 351,500 | — | — |
| 2011-12-05 | $14.40 | $15.01 | 351,900 | — | — |
| 2011-12-02 | $14.40 | $15.01 | 240,200 | — | — |
| 2011-12-01 | $14.48 | $15.09 | 318,100 | — | — |
| 2011-11-30 | $14.66 | $15.28 | 195,400 | — | — |
| 2011-11-29 | $14.12 | $14.72 | 140,600 | — | — |
| 2011-11-28 | $14.01 | $14.60 | 298,700 | — | — |
| 2011-11-25 | $13.77 | $14.35 | 49,000 | — | — |
| 2011-11-23 | $13.90 | $14.49 | 215,000 | — | — |
| 2011-11-22 | $14.14 | $14.74 | 222,100 | — | — |
| 2011-11-21 | $14.69 | $15.31 | 421,800 | — | — |
| 2011-11-18 | $14.45 | $15.06 | 316,200 | — | — |
| 2011-11-17 | $14.43 | $15.04 | 188,500 | — | — |
| 2011-11-16 | $14.90 | $15.53 | 171,500 | — | — |
| 2011-11-15 | $14.90 | $15.53 | 241,700 | — | — |
| 2011-11-14 | $14.93 | $15.56 | 198,400 | — | — |
| 2011-11-11 | $14.81 | $15.43 | 160,300 | — | — |
| 2011-11-10 | $14.69 | $15.31 | 281,300 | — | — |
| 2011-11-09 | $14.68 | $15.30 | 194,200 | — | — |
| 2011-11-08 | $15.19 | $15.83 | 253,400 | — | — |
| 2011-11-07 | $15.08 | $15.72 | 265,200 | — | — |
| 2011-11-04 | $14.87 | $15.50 | 138,700 | — | — |
| 2011-11-03 | $14.88 | $15.51 | 198,300 | — | — |
| 2011-11-02 | $14.80 | $15.42 | 242,500 | — | — |
| 2011-11-01 | $14.72 | $15.34 | 104,900 | — | — |
| 2011-10-31 | $14.95 | $15.58 | 119,600 | — | — |
| 2011-10-28 | $15.38 | $16.03 | 151,700 | — | — |
| 2011-10-27 | $15.10 | $15.74 | 206,700 | — | — |
| 2011-10-26 | $14.53 | $15.14 | 250,200 | — | — |
| 2011-10-25 | $14.19 | $14.79 | 219,500 | — | — |
| 2011-10-24 | $14.53 | $15.14 | 270,700 | — | — |
| 2011-10-21 | $14.39 | $15.00 | 277,400 | — | — |
| 2011-10-20 | $14.33 | $14.93 | 147,000 | — | — |
| 2011-10-19 | $14.55 | $15.16 | 230,800 | — | — |
| 2011-10-18 | $14.61 | $15.23 | 158,000 | — | — |
| 2011-10-17 | $14.34 | $14.94 | 165,800 | — | — |
| 2011-10-14 | $14.55 | $15.16 | 163,000 | — | — |
| 2011-10-13 | $14.09 | $14.68 | 284,800 | — | — |
| 2011-10-12 | $14.20 | $14.80 | 341,400 | — | — |
| 2011-10-11 | $14.10 | $14.69 | 207,900 | — | — |
| 2011-10-10 | $14.26 | $14.86 | 283,500 | — | — |
| 2011-10-07 | $13.92 | $14.51 | 198,100 | — | — |
| 2011-10-06 | $13.78 | $14.36 | 324,500 | — | — |
| 2011-10-05 | $13.15 | $13.70 | 320,100 | — | — |
| 2011-10-04 | $12.42 | $12.94 | 519,000 | — | — |
| 2011-10-03 | $12.75 | $13.29 | 274,600 | — | — |
| 2011-09-30 | $13.45 | $14.02 | 231,400 | — | — |
| 2011-09-29 | $13.87 | $14.45 | 171,700 | — | — |
| 2011-09-28 | $14.18 | $14.78 | 512,100 | — | — |
| 2011-09-27 | $14.18 | $14.78 | 287,500 | — | — |
| 2011-09-26 | $13.93 | $14.52 | 271,900 | — | — |
| 2011-09-23 | $13.61 | $14.18 | 358,200 | — | — |
| 2011-09-22 | $14.08 | $14.67 | 338,000 | — | — |
| 2011-09-21 | $14.99 | $15.62 | 154,900 | — | — |
| 2011-09-20 | $15.35 | $16.00 | 151,300 | — | — |
| 2011-09-19 | $15.48 | $16.13 | 198,900 | — | — |
| 2011-09-16 | $15.58 | $16.24 | 170,500 | — | — |
| 2011-09-15 | $15.61 | $16.27 | 217,600 | — | — |
| 2011-09-14 | $15.61 | $16.27 | 174,300 | — | — |
| 2011-09-13 | $15.60 | $16.26 | 123,600 | — | — |
| 2011-09-12 | $15.97 | $16.28 | 149,500 | — | — |
| 2011-09-09 | $16.12 | $16.43 | 117,700 | — | — |
| 2011-09-08 | $16.41 | $16.73 | 123,100 | — | — |
| 2011-09-07 | $16.39 | $16.71 | 167,000 | — | — |
| 2011-09-06 | $16.00 | $16.31 | 102,800 | — | — |
| 2011-09-02 | $16.25 | $16.56 | 293,900 | — | — |
| 2011-09-01 | $16.80 | $17.12 | 99,000 | — | — |
| 2011-08-31 | $16.75 | $17.07 | 259,000 | — | — |
| 2011-08-30 | $16.79 | $17.11 | 156,400 | — | — |
| 2011-08-29 | $16.55 | $16.87 | 121,700 | — | — |
| 2011-08-26 | $15.79 | $16.10 | 216,500 | — | — |
| 2011-08-25 | $15.79 | $16.10 | 301,700 | — | — |
| 2011-08-24 | $16.06 | $16.37 | 164,100 | — | — |
| 2011-08-23 | $15.75 | $16.05 | 289,700 | — | — |
| 2011-08-22 | $15.56 | $15.86 | 192,700 | — | — |
| 2011-08-19 | $15.85 | $16.16 | 150,600 | — | — |
| 2011-08-18 | $16.35 | $16.67 | 199,600 | — | — |
| 2011-08-17 | $17.11 | $17.44 | 246,600 | — | — |
| 2011-08-16 | $17.06 | $17.39 | 261,900 | — | — |
| 2011-08-15 | $17.18 | $17.51 | 316,500 | — | — |
| 2011-08-12 | $16.52 | $16.84 | 203,500 | — | — |
| 2011-08-11 | $16.00 | $16.31 | 406,400 | — | — |
| 2011-08-10 | $15.30 | $15.60 | 282,000 | — | — |
| 2011-08-09 | $14.94 | $15.23 | 412,200 | — | — |
| 2011-08-08 | $14.43 | $14.71 | 563,400 | — | — |
| 2011-08-05 | $16.70 | $17.02 | 510,800 | — | — |
| 2011-08-04 | $16.79 | $17.11 | 536,400 | — | — |
| 2011-08-03 | $18.24 | $18.59 | 260,600 | — | — |
| 2011-08-02 | $18.21 | $18.56 | 246,700 | — | — |
| 2011-08-01 | $18.34 | $18.69 | 115,700 | — | — |
| 2011-07-29 | $18.36 | $18.71 | 472,200 | — | — |
| 2011-07-28 | $17.67 | $18.01 | 149,500 | — | — |
| 2011-07-27 | $18.04 | $18.39 | 117,100 | — | — |
| 2011-07-26 | $18.43 | $18.79 | 195,900 | — | — |
| 2011-07-25 | $18.38 | $18.74 | 101,300 | — | — |
| 2011-07-22 | $18.68 | $19.04 | 125,300 | — | — |
| 2011-07-21 | $18.68 | $19.04 | 158,100 | — | — |
| 2011-07-20 | $18.91 | $19.28 | 120,600 | — | — |
| 2011-07-19 | $18.79 | $19.15 | 223,600 | — | — |
| 2011-07-18 | $18.67 | $19.03 | 79,500 | — | — |
| 2011-07-15 | $18.78 | $19.14 | 64,600 | — | — |
| 2011-07-14 | $18.79 | $19.15 | 83,300 | — | — |
| 2011-07-13 | $18.77 | $19.13 | 95,400 | — | — |
| 2011-07-12 | $18.70 | $19.06 | 61,900 | — | — |
| 2011-07-11 | $18.72 | $19.08 | 97,900 | — | — |
| 2011-07-08 | $19.12 | $19.49 | 81,300 | — | — |
| 2011-07-07 | $19.06 | $19.43 | 109,500 | — | — |
| 2011-07-06 | $18.95 | $19.32 | 70,900 | — | — |
| 2011-07-05 | $18.76 | $19.12 | 65,500 | — | — |
| 2011-07-01 | $18.68 | $19.04 | 53,000 | — | — |
| 2011-06-30 | $18.56 | $18.92 | 116,400 | — | — |
| 2011-06-29 | $18.34 | $18.69 | 119,100 | — | — |
| 2011-06-28 | $18.08 | $18.43 | 71,200 | — | — |
| 2011-06-27 | $18.01 | $18.36 | 104,400 | — | — |
| 2011-06-24 | $18.21 | $18.56 | 58,900 | — | — |
| 2011-06-23 | $18.18 | $18.53 | 111,100 | — | — |
| 2011-06-22 | $18.42 | $18.78 | 66,800 | — | — |
| 2011-06-21 | $18.67 | $19.03 | 103,800 | — | — |
| 2011-06-20 | $18.07 | $18.42 | 65,400 | — | — |
| 2011-06-17 | $17.75 | $18.09 | 117,000 | — | — |
| 2011-06-16 | $17.82 | $18.16 | 154,700 | — | — |
| 2011-06-15 | $17.78 | $18.12 | 170,700 | — | — |
| 2011-06-14 | $18.07 | $18.42 | 113,600 | — | — |
| 2011-06-13 | $17.91 | $18.26 | 30,400 | — | — |
| 2011-06-10 | $18.46 | $18.46 | 146,700 | — | — |
| 2011-06-09 | $18.56 | $18.56 | 135,700 | — | — |
| 2011-06-08 | $18.62 | $18.62 | 77,100 | — | — |
| 2011-06-07 | $18.79 | $18.79 | 80,100 | — | — |
| 2011-06-06 | $18.86 | $18.86 | 96,700 | — | — |
| 2011-06-03 | $18.80 | $18.80 | 58,600 | — | — |
| 2011-06-02 | $19.01 | $19.01 | 84,500 | — | — |
| 2011-06-01 | $19.07 | $19.07 | 122,500 | — | — |
| 2011-05-31 | $19.06 | $19.06 | 50,400 | — | — |
| 2011-05-27 | $19.00 | $19.00 | 76,300 | — | — |
| 2011-05-26 | $18.83 | $18.83 | 81,900 | — | — |
| 2011-05-25 | $18.65 | $18.65 | 98,300 | — | — |
| 2011-05-24 | $18.34 | $18.34 | 240,500 | — | — |
| 2011-05-23 | $18.54 | $18.54 | 250,400 | — | — |
| 2011-05-20 | $19.06 | $19.06 | 81,600 | — | — |
| 2011-05-19 | $19.20 | $19.20 | 73,000 | — | — |
| 2011-05-18 | $19.29 | $19.29 | 81,900 | — | — |
| 2011-05-17 | $18.94 | $18.94 | 181,700 | — | — |
| 2011-05-16 | $19.11 | $19.11 | 129,600 | — | — |
| 2011-05-13 | $19.20 | $19.20 | 300,700 | — | — |
| 2011-05-12 | $20.01 | $20.01 | 376,000 | — | — |
| 2011-05-11 | $20.00 | $20.00 | 354,200 | — | — |
| 2011-05-10 | $20.00 | $20.00 | 96,600 | — | — |
| 2011-05-09 | $20.00 | $20.00 | 213,000 | — | — |
| 2011-05-06 | $20.00 | $20.00 | 231,700 | — | — |
| 2011-05-05 | $20.00 | $20.00 | 242,600 | — | — |
| 2011-05-04 | $20.00 | $20.00 | 908,800 | — | — |
| 2011-05-03 | $20.00 | $20.00 | 119,000 | — | — |
| 2011-05-02 | $20.00 | $20.00 | 26,000 | — | — |
| 2011-04-29 | $20.02 | $20.02 | 49,000 | — | — |
| 2011-04-28 | $20.00 | $20.00 | 42,200 | — | — |
| 2011-04-27 | $20.00 | $20.00 | 50,800 | — | — |
| 2011-04-26 | $20.00 | $20.00 | 64,400 | — | — |
| 2011-04-25 | $20.00 | $20.00 | 75,900 | — | — |
| 2011-04-21 | $20.01 | $20.01 | 59,100 | — | — |
| 2011-04-20 | $20.04 | $20.04 | 93,300 | — | — |
| 2011-04-19 | $20.02 | $20.02 | 74,200 | — | — |
| 2011-04-18 | $20.00 | $20.00 | 167,600 | — | — |
| 2011-04-15 | $20.04 | $20.04 | 43,800 | — | — |
| 2011-04-14 | $20.00 | $20.00 | 39,100 | — | — |
| 2011-04-13 | $20.00 | $20.00 | 36,800 | — | — |
| 2011-04-12 | $20.00 | $20.00 | 66,900 | — | — |
| 2011-04-11 | $20.03 | $20.03 | 74,700 | — | — |
| 2011-04-08 | $20.04 | $20.04 | 82,000 | — | — |
| 2011-04-07 | $20.04 | $20.04 | 93,000 | — | — |
| 2011-04-06 | $20.02 | $20.02 | 128,800 | — | — |
| 2011-04-05 | $20.03 | $20.03 | 111,500 | — | — |
| 2011-04-04 | $20.02 | $20.02 | 90,600 | — | — |
| 2011-04-01 | $20.01 | $20.01 | 95,800 | — | — |
| 2011-03-31 | $20.01 | $20.01 | 139,600 | — | — |
| 2011-03-30 | $20.02 | $20.02 | 120,000 | — | — |
| 2011-03-29 | $20.01 | $20.01 | 1,443,700 | — | — |