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
- 2004-08-30 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 | $13.47 | $26.02 | 62,900 | — | — |
| 2011-12-29 | $13.51 | $26.10 | 183,000 | — | — |
| 2011-12-28 | $13.90 | $26.85 | 195,900 | — | — |
| 2011-12-27 | $14.00 | $26.58 | 69,100 | — | — |
| 2011-12-23 | $13.88 | $26.35 | 146,500 | — | — |
| 2011-12-22 | $13.67 | $25.95 | 135,400 | — | — |
| 2011-12-21 | $13.40 | $25.44 | 145,500 | — | — |
| 2011-12-20 | $13.02 | $24.72 | 102,600 | — | — |
| 2011-12-19 | $12.76 | $24.22 | 86,000 | — | — |
| 2011-12-16 | $12.74 | $24.18 | 89,800 | — | — |
| 2011-12-15 | $12.87 | $24.43 | 99,100 | — | — |
| 2011-12-14 | $12.85 | $24.39 | 79,800 | — | — |
| 2011-12-13 | $13.06 | $24.79 | 87,400 | — | — |
| 2011-12-12 | $13.18 | $25.02 | 105,000 | — | — |
| 2011-12-09 | $13.36 | $25.21 | 71,000 | — | — |
| 2011-12-08 | $13.26 | $25.02 | 84,200 | — | — |
| 2011-12-07 | $13.32 | $25.14 | 96,900 | — | — |
| 2011-12-06 | $13.60 | $25.67 | 130,100 | — | — |
| 2011-12-05 | $13.50 | $25.48 | 123,900 | — | — |
| 2011-12-02 | $13.36 | $25.21 | 123,600 | — | — |
| 2011-12-01 | $13.32 | $25.14 | 98,200 | — | — |
| 2011-11-30 | $13.06 | $24.65 | 102,100 | — | — |
| 2011-11-29 | $12.81 | $24.18 | 62,600 | — | — |
| 2011-11-28 | $12.76 | $24.08 | 55,000 | — | — |
| 2011-11-25 | $12.64 | $23.85 | 36,900 | — | — |
| 2011-11-23 | $12.59 | $23.76 | 94,300 | — | — |
| 2011-11-22 | $12.79 | $24.14 | 58,000 | — | — |
| 2011-11-21 | $12.70 | $23.97 | 60,500 | — | — |
| 2011-11-18 | $12.83 | $24.21 | 68,600 | — | — |
| 2011-11-17 | $12.73 | $24.02 | 91,400 | — | — |
| 2011-11-16 | $12.99 | $24.51 | 55,200 | — | — |
| 2011-11-15 | $13.12 | $24.76 | 114,800 | — | — |
| 2011-11-14 | $13.11 | $24.74 | 50,400 | — | — |
| 2011-11-11 | $13.36 | $25.21 | 107,500 | — | — |
| 2011-11-10 | $13.09 | $24.70 | 29,500 | — | — |
| 2011-11-09 | $13.05 | $24.48 | 70,300 | — | — |
| 2011-11-08 | $13.17 | $24.71 | 49,900 | — | — |
| 2011-11-07 | $13.09 | $24.56 | 78,400 | — | — |
| 2011-11-04 | $13.20 | $24.76 | 68,000 | — | — |
| 2011-11-03 | $13.26 | $24.87 | 75,200 | — | — |
| 2011-11-02 | $13.12 | $24.61 | 119,400 | — | — |
| 2011-11-01 | $12.93 | $24.26 | 161,100 | — | — |
| 2011-10-31 | $13.00 | $24.39 | 219,400 | — | — |
| 2011-10-28 | $13.13 | $24.63 | 217,200 | — | — |
| 2011-10-27 | $13.26 | $24.87 | 74,300 | — | — |
| 2011-10-26 | $13.18 | $24.72 | 76,800 | — | — |
| 2011-10-25 | $13.06 | $24.50 | 73,000 | — | — |
| 2011-10-24 | $13.28 | $24.91 | 87,600 | — | — |
| 2011-10-21 | $13.05 | $24.48 | 96,900 | — | — |
| 2011-10-20 | $12.80 | $24.01 | 59,300 | — | — |
| 2011-10-19 | $12.79 | $23.99 | 77,400 | — | — |
| 2011-10-18 | $12.84 | $24.09 | 79,200 | — | — |
| 2011-10-17 | $12.84 | $24.09 | 64,100 | — | — |
| 2011-10-14 | $12.76 | $23.94 | 39,400 | — | — |
| 2011-10-13 | $12.58 | $23.60 | 66,500 | — | — |
| 2011-10-12 | $12.68 | $23.79 | 110,700 | — | — |
| 2011-10-11 | $12.56 | $23.42 | 50,200 | — | — |
| 2011-10-10 | $12.64 | $23.56 | 97,600 | — | — |
| 2011-10-07 | $12.24 | $22.82 | 85,000 | — | — |
| 2011-10-06 | $12.34 | $23.01 | 73,000 | — | — |
| 2011-10-05 | $12.10 | $22.56 | 153,000 | — | — |
| 2011-10-04 | $11.96 | $22.30 | 148,200 | — | — |
| 2011-10-03 | $12.25 | $22.84 | 119,500 | — | — |
| 2011-09-30 | $12.67 | $23.62 | 113,200 | — | — |
| 2011-09-29 | $12.86 | $23.97 | 40,800 | — | — |
| 2011-09-28 | $12.82 | $23.90 | 51,000 | — | — |
| 2011-09-27 | $12.91 | $24.07 | 120,700 | — | — |
| 2011-09-26 | $12.73 | $23.73 | 118,000 | — | — |
| 2011-09-23 | $12.57 | $23.43 | 104,400 | — | — |
| 2011-09-22 | $12.62 | $23.53 | 108,800 | — | — |
| 2011-09-21 | $12.75 | $23.77 | 110,100 | — | — |
| 2011-09-20 | $13.00 | $24.24 | 88,500 | — | — |
| 2011-09-19 | $13.00 | $24.24 | 63,200 | — | — |
| 2011-09-16 | $13.18 | $24.57 | 99,700 | — | — |
| 2011-09-15 | $13.19 | $24.59 | 91,400 | — | — |
| 2011-09-14 | $13.12 | $24.46 | 83,500 | — | — |
| 2011-09-13 | $13.17 | $24.55 | 53,100 | — | — |
| 2011-09-12 | $13.18 | $24.43 | 74,600 | — | — |
| 2011-09-09 | $13.39 | $24.82 | 68,500 | — | — |
| 2011-09-08 | $13.45 | $24.93 | 33,600 | — | — |
| 2011-09-07 | $13.42 | $24.87 | 56,200 | — | — |
| 2011-09-06 | $13.29 | $24.63 | 80,700 | — | — |
| 2011-09-02 | $13.62 | $25.24 | 31,700 | — | — |
| 2011-09-01 | $13.64 | $25.28 | 78,900 | — | — |
| 2011-08-31 | $13.59 | $25.19 | 103,200 | — | — |
| 2011-08-30 | $13.51 | $25.04 | 92,400 | — | — |
| 2011-08-29 | $13.45 | $24.93 | 65,700 | — | — |
| 2011-08-26 | $13.23 | $24.52 | 93,700 | — | — |
| 2011-08-25 | $13.03 | $24.15 | 118,000 | — | — |
| 2011-08-24 | $13.00 | $24.09 | 85,700 | — | — |
| 2011-08-23 | $13.03 | $24.15 | 82,100 | — | — |
| 2011-08-22 | $12.77 | $23.67 | 138,200 | — | — |
| 2011-08-19 | $12.90 | $23.91 | 95,300 | — | — |
| 2011-08-18 | $13.26 | $24.57 | 182,000 | — | — |
| 2011-08-17 | $13.38 | $24.80 | 95,200 | — | — |
| 2011-08-16 | $13.26 | $24.57 | 110,600 | — | — |
| 2011-08-15 | $13.39 | $24.82 | 73,200 | — | — |
| 2011-08-12 | $13.05 | $24.18 | 87,700 | — | — |
| 2011-08-11 | $13.00 | $24.09 | 67,700 | — | — |
| 2011-08-10 | $12.67 | $23.34 | 98,100 | — | — |
| 2011-08-09 | $12.87 | $23.70 | 144,300 | — | — |
| 2011-08-08 | $12.60 | $23.21 | 260,400 | — | — |
| 2011-08-05 | $13.63 | $25.10 | 312,000 | — | — |
| 2011-08-04 | $14.12 | $26.01 | 187,300 | — | — |
| 2011-08-03 | $14.63 | $26.95 | 88,700 | — | — |
| 2011-08-02 | $14.79 | $27.24 | 55,100 | — | — |
| 2011-08-01 | $14.86 | $27.37 | 60,300 | — | — |
| 2011-07-29 | $14.55 | $26.80 | 162,500 | — | — |
| 2011-07-28 | $14.46 | $26.63 | 71,200 | — | — |
| 2011-07-27 | $14.43 | $26.58 | 130,000 | — | — |
| 2011-07-26 | $14.68 | $27.04 | 45,500 | — | — |
| 2011-07-25 | $14.76 | $27.19 | 52,400 | — | — |
| 2011-07-22 | $15.00 | $27.63 | 31,200 | — | — |
| 2011-07-21 | $15.04 | $27.70 | 36,800 | — | — |
| 2011-07-20 | $14.92 | $27.48 | 42,100 | — | — |
| 2011-07-19 | $14.90 | $27.44 | 53,000 | — | — |
| 2011-07-18 | $14.83 | $27.31 | 47,500 | — | — |
| 2011-07-15 | $14.88 | $27.41 | 54,000 | — | — |
| 2011-07-14 | $14.94 | $27.52 | 73,000 | — | — |
| 2011-07-13 | $14.94 | $27.52 | 69,200 | — | — |
| 2011-07-12 | $15.14 | $27.74 | 84,000 | — | — |
| 2011-07-11 | $15.15 | $27.76 | 89,700 | — | — |
| 2011-07-08 | $15.29 | $28.02 | 54,200 | — | — |
| 2011-07-07 | $15.35 | $28.13 | 75,300 | — | — |
| 2011-07-06 | $15.41 | $28.24 | 48,200 | — | — |
| 2011-07-05 | $15.45 | $28.31 | 56,600 | — | — |
| 2011-07-01 | $15.39 | $28.20 | 42,200 | — | — |
| 2011-06-30 | $15.56 | $28.51 | 34,300 | — | — |
| 2011-06-29 | $15.52 | $28.44 | 31,700 | — | — |
| 2011-06-28 | $15.46 | $28.33 | 60,100 | — | — |
| 2011-06-27 | $15.19 | $27.83 | 96,200 | — | — |
| 2011-06-24 | $15.21 | $27.87 | 58,800 | — | — |
| 2011-06-23 | $15.14 | $27.74 | 74,800 | — | — |
| 2011-06-22 | $15.02 | $27.52 | 59,100 | — | — |
| 2011-06-21 | $15.08 | $27.63 | 57,400 | — | — |
| 2011-06-20 | $15.12 | $27.71 | 57,400 | — | — |
| 2011-06-17 | $15.20 | $27.85 | 63,200 | — | — |
| 2011-06-16 | $15.20 | $27.85 | 48,000 | — | — |
| 2011-06-15 | $15.31 | $28.05 | 60,100 | — | — |
| 2011-06-14 | $15.32 | $28.07 | 55,800 | — | — |
| 2011-06-13 | $15.14 | $27.74 | 53,000 | — | — |
| 2011-06-10 | $15.21 | $27.73 | 44,400 | — | — |
| 2011-06-09 | $15.25 | $27.80 | 60,700 | — | — |
| 2011-06-08 | $15.26 | $27.82 | 40,200 | — | — |
| 2011-06-07 | $15.25 | $27.80 | 37,800 | — | — |
| 2011-06-06 | $15.20 | $27.71 | 55,000 | — | — |
| 2011-06-03 | $15.21 | $27.73 | 108,200 | — | — |
| 2011-06-02 | $15.17 | $27.65 | 79,100 | — | — |
| 2011-06-01 | $15.19 | $27.69 | 83,300 | — | — |
| 2011-05-31 | $15.18 | $27.67 | 72,700 | — | — |
| 2011-05-27 | $15.19 | $27.69 | 251,700 | — | — |
| 2011-05-26 | $15.59 | $28.42 | 64,600 | — | — |
| 2011-05-25 | $15.81 | $28.82 | 61,800 | — | — |
| 2011-05-24 | $15.97 | $29.11 | 35,200 | — | — |
| 2011-05-23 | $15.96 | $29.09 | 44,700 | — | — |
| 2011-05-20 | $15.98 | $29.13 | 39,100 | — | — |
| 2011-05-19 | $16.06 | $29.28 | 67,600 | — | — |
| 2011-05-18 | $16.08 | $29.31 | 36,700 | — | — |
| 2011-05-17 | $15.96 | $29.09 | 38,100 | — | — |
| 2011-05-16 | $15.90 | $28.98 | 43,200 | — | — |
| 2011-05-13 | $15.90 | $28.98 | 49,600 | — | — |
| 2011-05-12 | $16.00 | $29.17 | 61,200 | — | — |
| 2011-05-11 | $15.90 | $28.84 | 35,300 | — | — |
| 2011-05-10 | $15.84 | $28.73 | 97,700 | — | — |
| 2011-05-09 | $15.93 | $28.90 | 54,000 | — | — |
| 2011-05-06 | $16.08 | $29.17 | 93,000 | — | — |
| 2011-05-05 | $15.95 | $28.93 | 53,100 | — | — |
| 2011-05-04 | $15.96 | $28.95 | 84,000 | — | — |
| 2011-05-03 | $15.90 | $28.84 | 55,000 | — | — |
| 2011-05-02 | $15.76 | $28.59 | 48,000 | — | — |
| 2011-04-29 | $15.65 | $28.39 | 98,000 | — | — |
| 2011-04-28 | $15.67 | $28.43 | 124,900 | — | — |
| 2011-04-27 | $15.90 | $28.84 | 84,900 | — | — |
| 2011-04-26 | $15.85 | $28.75 | 111,800 | — | — |
| 2011-04-25 | $15.82 | $28.70 | 81,000 | — | — |
| 2011-04-21 | $15.91 | $28.86 | 118,700 | — | — |
| 2011-04-20 | $15.78 | $28.63 | 70,800 | — | — |
| 2011-04-19 | $15.68 | $28.44 | 67,900 | — | — |
| 2011-04-18 | $15.60 | $28.30 | 57,400 | — | — |
| 2011-04-15 | $15.49 | $28.10 | 59,300 | — | — |
| 2011-04-14 | $15.51 | $28.14 | 69,400 | — | — |
| 2011-04-13 | $15.35 | $27.85 | 64,400 | — | — |
| 2011-04-12 | $15.37 | $27.74 | 60,400 | — | — |
| 2011-04-11 | $15.40 | $27.79 | 58,100 | — | — |
| 2011-04-08 | $15.40 | $27.79 | 70,900 | — | — |
| 2011-04-07 | $15.25 | $27.52 | 51,200 | — | — |
| 2011-04-06 | $15.14 | $27.32 | 53,200 | — | — |
| 2011-04-05 | $14.95 | $26.98 | 64,800 | — | — |
| 2011-04-04 | $14.75 | $26.62 | 112,900 | — | — |
| 2011-04-01 | $14.87 | $26.84 | 76,900 | — | — |
| 2011-03-31 | $14.91 | $26.91 | 101,900 | — | — |
| 2011-03-30 | $15.00 | $27.07 | 83,100 | — | — |
| 2011-03-29 | $14.88 | $26.86 | 87,600 | — | — |
| 2011-03-28 | $15.02 | $27.11 | 82,900 | — | — |
| 2011-03-25 | $15.22 | $27.47 | 69,200 | — | — |
| 2011-03-24 | $15.37 | $27.74 | 54,500 | — | — |
| 2011-03-23 | $15.47 | $27.92 | 61,000 | — | — |
| 2011-03-22 | $15.27 | $27.56 | 87,400 | — | — |
| 2011-03-21 | $14.99 | $27.05 | 284,700 | — | — |
| 2011-03-18 | $15.39 | $27.78 | 29,400 | — | — |
| 2011-03-17 | $15.55 | $28.06 | 35,200 | — | — |
| 2011-03-16 | $15.52 | $28.01 | 62,000 | — | — |
| 2011-03-15 | $15.66 | $28.26 | 59,300 | — | — |
| 2011-03-14 | $15.70 | $28.34 | 42,800 | — | — |
| 2011-03-11 | $15.86 | $28.62 | 56,200 | — | — |
| 2011-03-10 | $15.86 | $28.48 | 63,400 | — | — |
| 2011-03-09 | $16.05 | $28.82 | 163,600 | — | — |
| 2011-03-08 | $15.76 | $28.30 | 61,200 | — | — |
| 2011-03-07 | $16.00 | $28.73 | 47,100 | — | — |
| 2011-03-04 | $15.91 | $28.57 | 42,000 | — | — |
| 2011-03-03 | $15.99 | $28.72 | 87,900 | — | — |
| 2011-03-02 | $15.98 | $28.70 | 108,500 | — | — |
| 2011-03-01 | $16.13 | $28.97 | 102,100 | — | — |
| 2011-02-28 | $15.94 | $28.63 | 73,100 | — | — |
| 2011-02-25 | $15.80 | $28.38 | 60,400 | — | — |
| 2011-02-24 | $15.91 | $28.57 | 83,400 | — | — |
| 2011-02-23 | $16.02 | $28.77 | 147,600 | — | — |
| 2011-02-22 | $15.83 | $28.43 | 95,000 | — | — |
| 2011-02-18 | $15.86 | $28.48 | 73,600 | — | — |
| 2011-02-17 | $15.89 | $28.54 | 74,200 | — | — |
| 2011-02-16 | $16.04 | $28.81 | 42,800 | — | — |
| 2011-02-15 | $15.96 | $28.66 | 54,400 | — | — |
| 2011-02-14 | $16.03 | $28.79 | 46,800 | — | — |
| 2011-02-11 | $16.19 | $29.08 | 68,000 | — | — |
| 2011-02-10 | $15.99 | $28.58 | 67,300 | — | — |
| 2011-02-09 | $15.98 | $28.56 | 109,300 | — | — |
| 2011-02-08 | $16.10 | $28.78 | 109,000 | — | — |
| 2011-02-07 | $16.07 | $28.73 | 133,300 | — | — |
| 2011-02-04 | $16.04 | $28.67 | 238,000 | — | — |
| 2011-02-03 | $16.38 | $29.28 | 462,900 | — | — |
| 2011-02-02 | $15.92 | $28.46 | 54,600 | — | — |
| 2011-02-01 | $15.83 | $28.30 | 49,000 | — | — |
| 2011-01-31 | $15.88 | $28.39 | 86,000 | — | — |
| 2011-01-28 | $15.86 | $28.35 | 41,600 | — | — |
| 2011-01-27 | $16.05 | $28.69 | 76,000 | — | — |
| 2011-01-26 | $16.10 | $28.78 | 63,600 | — | — |
| 2011-01-25 | $16.09 | $28.76 | 71,500 | — | — |
| 2011-01-24 | $16.20 | $28.96 | 87,000 | — | — |
| 2011-01-21 | $16.19 | $28.94 | 72,700 | — | — |
| 2011-01-20 | $15.94 | $28.49 | 89,700 | — | — |
| 2011-01-19 | $16.25 | $29.05 | 71,900 | — | — |
| 2011-01-18 | $16.01 | $28.62 | 141,000 | — | — |
| 2011-01-14 | $15.83 | $28.30 | 112,800 | — | — |
| 2011-01-13 | $16.10 | $28.78 | 91,300 | — | — |
| 2011-01-12 | $15.99 | $28.58 | 80,300 | — | — |
| 2011-01-11 | $16.09 | $28.76 | 162,600 | — | — |
| 2011-01-10 | $15.80 | $28.24 | 105,700 | — | — |
| 2011-01-07 | $15.89 | $28.40 | 51,500 | — | — |
| 2011-01-06 | $15.83 | $28.30 | 56,200 | — | — |
| 2011-01-05 | $15.80 | $28.24 | 86,400 | — | — |
| 2011-01-04 | $15.91 | $28.44 | 118,600 | — | — |
| 2011-01-03 | $16.34 | $29.21 | 88,700 | — | — |