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
- 1990-06-27 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 | $13.47 | 180,800 | — | — |
| 2011-12-29 | $13.81 | $13.81 | 171,400 | — | — |
| 2011-12-28 | $13.45 | $13.45 | 253,900 | — | — |
| 2011-12-27 | $13.91 | $13.91 | 187,900 | — | — |
| 2011-12-23 | $13.73 | $13.73 | 140,200 | — | — |
| 2011-12-22 | $13.70 | $13.70 | 270,100 | — | — |
| 2011-12-21 | $13.30 | $13.30 | 318,900 | — | — |
| 2011-12-20 | $13.20 | $13.20 | 319,200 | — | — |
| 2011-12-19 | $12.49 | $12.49 | 344,500 | — | — |
| 2011-12-16 | $12.93 | $12.93 | 594,400 | — | — |
| 2011-12-15 | $12.83 | $12.83 | 273,300 | — | — |
| 2011-12-14 | $12.61 | $12.61 | 278,500 | — | — |
| 2011-12-13 | $12.95 | $12.95 | 322,600 | — | — |
| 2011-12-12 | $13.26 | $13.26 | 297,000 | — | — |
| 2011-12-09 | $13.76 | $13.76 | 264,500 | — | — |
| 2011-12-08 | $13.18 | $13.18 | 264,300 | — | — |
| 2011-12-07 | $13.72 | $13.72 | 214,800 | — | — |
| 2011-12-06 | $13.52 | $13.52 | 181,900 | — | — |
| 2011-12-05 | $13.42 | $13.42 | 480,200 | — | — |
| 2011-12-02 | $13.27 | $13.27 | 374,700 | — | — |
| 2011-12-01 | $13.30 | $13.30 | 373,700 | — | — |
| 2011-11-30 | $13.81 | $13.81 | 530,200 | — | — |
| 2011-11-29 | $12.77 | $12.77 | 152,900 | — | — |
| 2011-11-28 | $12.83 | $12.83 | 307,300 | — | — |
| 2011-11-25 | $12.24 | $12.24 | 177,000 | — | — |
| 2011-11-23 | $12.24 | $12.24 | 335,100 | — | — |
| 2011-11-22 | $12.67 | $12.67 | 163,500 | — | — |
| 2011-11-21 | $12.87 | $12.87 | 301,000 | — | — |
| 2011-11-18 | $13.19 | $13.19 | 273,800 | — | — |
| 2011-11-17 | $13.06 | $13.06 | 338,400 | — | — |
| 2011-11-16 | $13.01 | $13.01 | 275,300 | — | — |
| 2011-11-15 | $13.28 | $13.28 | 305,000 | — | — |
| 2011-11-14 | $13.17 | $13.17 | 234,200 | — | — |
| 2011-11-11 | $13.61 | $13.61 | 217,000 | — | — |
| 2011-11-10 | $13.23 | $13.23 | 224,300 | — | — |
| 2011-11-09 | $13.26 | $13.26 | 352,400 | — | — |
| 2011-11-08 | $14.44 | $14.44 | 361,700 | — | — |
| 2011-11-07 | $13.95 | $13.95 | 311,900 | — | — |
| 2011-11-04 | $14.08 | $14.08 | 261,700 | — | — |
| 2011-11-03 | $14.28 | $14.28 | 420,200 | — | — |
| 2011-11-02 | $13.67 | $13.67 | 310,800 | — | — |
| 2011-11-01 | $13.24 | $13.24 | 370,700 | — | — |
| 2011-10-31 | $13.74 | $13.74 | 484,000 | — | — |
| 2011-10-28 | $14.48 | $14.48 | 418,900 | — | — |
| 2011-10-27 | $15.17 | $15.17 | 978,700 | — | — |
| 2011-10-26 | $14.23 | $14.23 | 439,300 | — | — |
| 2011-10-25 | $13.90 | $13.90 | 389,200 | — | — |
| 2011-10-24 | $14.73 | $14.73 | 252,500 | — | — |
| 2011-10-21 | $14.32 | $14.32 | 406,500 | — | — |
| 2011-10-20 | $13.84 | $13.84 | 405,500 | — | — |
| 2011-10-19 | $13.90 | $13.90 | 432,000 | — | — |
| 2011-10-18 | $14.51 | $14.51 | 634,900 | — | — |
| 2011-10-17 | $14.23 | $14.23 | 346,800 | — | — |
| 2011-10-14 | $15.26 | $15.26 | 291,700 | — | — |
| 2011-10-13 | $14.60 | $14.60 | 229,700 | — | — |
| 2011-10-12 | $14.90 | $14.90 | 439,600 | — | — |
| 2011-10-11 | $14.59 | $14.59 | 201,400 | — | — |
| 2011-10-10 | $14.69 | $14.69 | 225,300 | — | — |
| 2011-10-07 | $13.75 | $13.75 | 268,200 | — | — |
| 2011-10-06 | $14.27 | $14.27 | 353,000 | — | — |
| 2011-10-05 | $13.87 | $13.87 | 278,200 | — | — |
| 2011-10-04 | $13.45 | $13.45 | 440,300 | — | — |
| 2011-10-03 | $12.13 | $12.13 | 432,700 | — | — |
| 2011-09-30 | $13.01 | $13.01 | 448,800 | — | — |
| 2011-09-29 | $13.37 | $13.37 | 312,500 | — | — |
| 2011-09-28 | $12.88 | $12.88 | 287,000 | — | — |
| 2011-09-27 | $13.42 | $13.42 | 489,900 | — | — |
| 2011-09-26 | $13.00 | $13.00 | 287,600 | — | — |
| 2011-09-23 | $12.66 | $12.66 | 420,000 | — | — |
| 2011-09-22 | $12.32 | $12.32 | 580,700 | — | — |
| 2011-09-21 | $12.57 | $12.57 | 310,100 | — | — |
| 2011-09-20 | $13.02 | $13.02 | 314,300 | — | — |
| 2011-09-19 | $13.42 | $13.42 | 203,700 | — | — |
| 2011-09-16 | $13.70 | $13.70 | 397,400 | — | — |
| 2011-09-15 | $13.76 | $13.76 | 282,400 | — | — |
| 2011-09-14 | $13.65 | $13.65 | 275,100 | — | — |
| 2011-09-13 | $13.23 | $13.23 | 346,100 | — | — |
| 2011-09-12 | $12.77 | $12.77 | 273,600 | — | — |
| 2011-09-09 | $12.58 | $12.58 | 336,400 | — | — |
| 2011-09-08 | $13.17 | $13.17 | 315,100 | — | — |
| 2011-09-07 | $13.57 | $13.57 | 605,900 | — | — |
| 2011-09-06 | $12.43 | $12.43 | 304,500 | — | — |
| 2011-09-02 | $12.55 | $12.55 | 379,600 | — | — |
| 2011-09-01 | $13.13 | $13.13 | 343,700 | — | — |
| 2011-08-31 | $13.55 | $13.55 | 361,000 | — | — |
| 2011-08-30 | $13.56 | $13.56 | 335,400 | — | — |
| 2011-08-29 | $13.84 | $13.84 | 310,000 | — | — |
| 2011-08-26 | $12.91 | $12.91 | 320,300 | — | — |
| 2011-08-25 | $12.50 | $12.50 | 410,100 | — | — |
| 2011-08-24 | $12.89 | $12.89 | 724,400 | — | — |
| 2011-08-23 | $13.34 | $13.34 | 434,700 | — | — |
| 2011-08-22 | $12.43 | $12.43 | 315,900 | — | — |
| 2011-08-19 | $12.52 | $12.52 | 677,700 | — | — |
| 2011-08-18 | $12.52 | $12.52 | 452,800 | — | — |
| 2011-08-17 | $13.61 | $13.61 | 486,400 | — | — |
| 2011-08-16 | $13.72 | $13.72 | 681,400 | — | — |
| 2011-08-15 | $14.14 | $14.14 | 450,800 | — | — |
| 2011-08-12 | $13.88 | $13.88 | 396,000 | — | — |
| 2011-08-11 | $13.88 | $13.88 | 545,500 | — | — |
| 2011-08-10 | $12.76 | $12.76 | 607,000 | — | — |
| 2011-08-09 | $13.36 | $13.36 | 824,900 | — | — |
| 2011-08-08 | $12.70 | $12.70 | 716,700 | — | — |
| 2011-08-05 | $13.86 | $13.86 | 636,700 | — | — |
| 2011-08-04 | $14.00 | $14.00 | 666,400 | — | — |
| 2011-08-03 | $14.48 | $14.48 | 394,300 | — | — |
| 2011-08-02 | $14.18 | $14.18 | 676,300 | — | — |
| 2011-08-01 | $14.35 | $14.35 | 531,900 | — | — |
| 2011-07-29 | $14.65 | $14.65 | 793,000 | — | — |
| 2011-07-28 | $15.45 | $15.45 | 385,000 | — | — |
| 2011-07-27 | $16.10 | $16.10 | 440,900 | — | — |
| 2011-07-26 | $16.52 | $16.52 | 250,900 | — | — |
| 2011-07-25 | $16.22 | $16.22 | 293,800 | — | — |
| 2011-07-22 | $16.43 | $16.43 | 153,400 | — | — |
| 2011-07-21 | $16.28 | $16.28 | 204,300 | — | — |
| 2011-07-20 | $16.19 | $16.19 | 161,100 | — | — |
| 2011-07-19 | $16.01 | $16.01 | 292,600 | — | — |
| 2011-07-18 | $15.67 | $15.67 | 125,200 | — | — |
| 2011-07-15 | $15.97 | $15.97 | 272,700 | — | — |
| 2011-07-14 | $15.94 | $15.94 | 281,000 | — | — |
| 2011-07-13 | $16.36 | $16.36 | 234,200 | — | — |
| 2011-07-12 | $16.30 | $16.30 | 294,000 | — | — |
| 2011-07-11 | $16.71 | $16.71 | 405,100 | — | — |
| 2011-07-08 | $16.85 | $16.85 | 157,200 | — | — |
| 2011-07-07 | $16.79 | $16.79 | 181,300 | — | — |
| 2011-07-06 | $16.55 | $16.55 | 224,200 | — | — |
| 2011-07-05 | $16.77 | $16.77 | 262,500 | — | — |
| 2011-07-01 | $16.98 | $16.98 | 302,800 | — | — |
| 2011-06-30 | $16.50 | $16.50 | 337,400 | — | — |
| 2011-06-29 | $16.43 | $16.43 | 274,700 | — | — |
| 2011-06-28 | $16.29 | $16.29 | 315,300 | — | — |
| 2011-06-27 | $15.92 | $15.92 | 233,100 | — | — |
| 2011-06-24 | $15.55 | $15.55 | 578,900 | — | — |
| 2011-06-23 | $15.66 | $15.66 | 302,700 | — | — |
| 2011-06-22 | $15.50 | $15.50 | 288,900 | — | — |
| 2011-06-21 | $15.76 | $15.76 | 394,500 | — | — |
| 2011-06-20 | $15.60 | $15.60 | 211,100 | — | — |
| 2011-06-17 | $15.38 | $15.38 | 588,300 | — | — |
| 2011-06-16 | $15.52 | $15.52 | 327,200 | — | — |
| 2011-06-15 | $15.50 | $15.50 | 350,600 | — | — |
| 2011-06-14 | $15.64 | $15.64 | 244,100 | — | — |
| 2011-06-13 | $15.41 | $15.41 | 314,000 | — | — |
| 2011-06-10 | $15.50 | $15.50 | 594,000 | — | — |
| 2011-06-09 | $15.88 | $15.88 | 156,900 | — | — |
| 2011-06-08 | $15.82 | $15.82 | 245,300 | — | — |
| 2011-06-07 | $16.06 | $16.06 | 503,500 | — | — |
| 2011-06-06 | $16.25 | $16.25 | 352,500 | — | — |
| 2011-06-03 | $16.25 | $16.25 | 302,800 | — | — |
| 2011-06-02 | $16.52 | $16.52 | 229,400 | — | — |
| 2011-06-01 | $16.59 | $16.59 | 441,100 | — | — |
| 2011-05-31 | $17.28 | $17.28 | 438,800 | — | — |
| 2011-05-27 | $16.94 | $16.94 | 173,700 | — | — |
| 2011-05-26 | $16.80 | $16.80 | 247,700 | — | — |
| 2011-05-25 | $16.27 | $16.27 | 259,800 | — | — |
| 2011-05-24 | $16.26 | $16.26 | 374,300 | — | — |
| 2011-05-23 | $16.35 | $16.35 | 220,900 | — | — |
| 2011-05-20 | $16.70 | $16.70 | 313,800 | — | — |
| 2011-05-19 | $16.84 | $16.84 | 195,800 | — | — |
| 2011-05-18 | $16.83 | $16.83 | 210,000 | — | — |
| 2011-05-17 | $16.74 | $16.74 | 259,200 | — | — |
| 2011-05-16 | $16.71 | $16.71 | 222,000 | — | — |
| 2011-05-13 | $17.03 | $17.03 | 225,300 | — | — |
| 2011-05-12 | $17.44 | $17.44 | 160,000 | — | — |
| 2011-05-11 | $17.27 | $17.27 | 219,800 | — | — |
| 2011-05-10 | $17.52 | $17.52 | 176,500 | — | — |
| 2011-05-09 | $17.12 | $17.12 | 153,000 | — | — |
| 2011-05-06 | $16.93 | $16.93 | 235,300 | — | — |
| 2011-05-05 | $16.86 | $16.86 | 282,800 | — | — |
| 2011-05-04 | $16.82 | $16.82 | 232,000 | — | — |
| 2011-05-03 | $16.88 | $16.88 | 253,000 | — | — |
| 2011-05-02 | $17.00 | $17.00 | 370,900 | — | — |
| 2011-04-29 | $16.90 | $16.90 | 292,000 | — | — |
| 2011-04-28 | $17.62 | $17.62 | 300,700 | — | — |
| 2011-04-27 | $17.51 | $17.51 | 211,600 | — | — |
| 2011-04-26 | $17.45 | $17.45 | 228,400 | — | — |
| 2011-04-25 | $17.07 | $17.07 | 251,300 | — | — |
| 2011-04-21 | $17.32 | $17.32 | 234,400 | — | — |
| 2011-04-20 | $17.02 | $17.02 | 256,200 | — | — |
| 2011-04-19 | $16.73 | $16.73 | 166,800 | — | — |
| 2011-04-18 | $16.61 | $16.61 | 267,800 | — | — |
| 2011-04-15 | $16.89 | $16.89 | 283,700 | — | — |
| 2011-04-14 | $16.85 | $16.85 | 269,900 | — | — |
| 2011-04-13 | $16.60 | $16.60 | 322,600 | — | — |
| 2011-04-12 | $16.55 | $16.55 | 592,000 | — | — |
| 2011-04-11 | $17.21 | $17.21 | 627,700 | — | — |
| 2011-04-08 | $18.41 | $18.41 | 235,000 | — | — |
| 2011-04-07 | $18.76 | $18.76 | 191,800 | — | — |
| 2011-04-06 | $19.02 | $19.02 | 118,600 | — | — |
| 2011-04-05 | $18.80 | $18.80 | 105,100 | — | — |
| 2011-04-04 | $18.65 | $18.65 | 158,900 | — | — |
| 2011-04-01 | $18.69 | $18.69 | 209,900 | — | — |
| 2011-03-31 | $18.97 | $18.97 | 230,200 | — | — |
| 2011-03-30 | $18.83 | $18.83 | 247,800 | — | — |
| 2011-03-29 | $18.37 | $18.37 | 251,300 | — | — |
| 2011-03-28 | $18.11 | $18.11 | 300,700 | — | — |
| 2011-03-25 | $18.18 | $18.18 | 161,500 | — | — |
| 2011-03-24 | $17.82 | $17.82 | 213,100 | — | — |
| 2011-03-23 | $17.89 | $17.89 | 215,800 | — | — |
| 2011-03-22 | $17.47 | $17.47 | 190,200 | — | — |
| 2011-03-21 | $17.72 | $17.72 | 257,100 | — | — |
| 2011-03-18 | $17.43 | $17.43 | 386,000 | — | — |
| 2011-03-17 | $17.18 | $17.18 | 205,800 | — | — |
| 2011-03-16 | $17.23 | $17.23 | 284,800 | — | — |
| 2011-03-15 | $17.69 | $17.69 | 234,700 | — | — |
| 2011-03-14 | $17.97 | $17.97 | 149,300 | — | — |
| 2011-03-11 | $18.06 | $18.06 | 206,600 | — | — |
| 2011-03-10 | $17.97 | $17.97 | 334,800 | — | — |
| 2011-03-09 | $18.39 | $18.39 | 158,300 | — | — |
| 2011-03-08 | $18.58 | $18.58 | 183,400 | — | — |
| 2011-03-07 | $18.08 | $18.08 | 328,500 | — | — |
| 2011-03-04 | $18.54 | $18.54 | 239,300 | — | — |
| 2011-03-03 | $18.92 | $18.92 | 239,800 | — | — |
| 2011-03-02 | $18.57 | $18.57 | 217,500 | — | — |
| 2011-03-01 | $18.52 | $18.52 | 291,500 | — | — |
| 2011-02-28 | $18.86 | $18.86 | 326,700 | — | — |
| 2011-02-25 | $18.35 | $18.35 | 398,700 | — | — |
| 2011-02-24 | $18.11 | $18.11 | 491,500 | — | — |
| 2011-02-23 | $18.23 | $18.23 | 341,700 | — | — |
| 2011-02-22 | $19.10 | $19.10 | 234,000 | — | — |
| 2011-02-18 | $19.86 | $19.86 | 164,400 | — | — |
| 2011-02-17 | $19.82 | $19.82 | 167,100 | — | — |
| 2011-02-16 | $19.53 | $19.53 | 208,800 | — | — |
| 2011-02-15 | $19.35 | $19.35 | 304,300 | — | — |
| 2011-02-14 | $19.61 | $19.61 | 112,800 | — | — |
| 2011-02-11 | $19.50 | $19.50 | 231,300 | — | — |
| 2011-02-10 | $19.31 | $19.31 | 283,600 | — | — |
| 2011-02-09 | $19.71 | $19.71 | 181,600 | — | — |
| 2011-02-08 | $19.86 | $19.86 | 250,100 | — | — |
| 2011-02-07 | $19.93 | $19.93 | 270,600 | — | — |
| 2011-02-04 | $19.82 | $19.82 | 296,700 | — | — |
| 2011-02-03 | $19.55 | $19.55 | 289,600 | — | — |
| 2011-02-02 | $19.84 | $19.84 | 291,200 | — | — |
| 2011-02-01 | $19.65 | $19.65 | 238,500 | — | — |
| 2011-01-31 | $18.99 | $18.99 | 262,900 | — | — |
| 2011-01-28 | $18.82 | $18.82 | 299,100 | — | — |
| 2011-01-27 | $19.52 | $19.52 | 313,700 | — | — |
| 2011-01-26 | $19.86 | $19.86 | 339,200 | — | — |
| 2011-01-25 | $19.07 | $19.07 | 290,500 | — | — |
| 2011-01-24 | $19.09 | $19.09 | 248,700 | — | — |
| 2011-01-21 | $18.53 | $18.53 | 340,700 | — | — |
| 2011-01-20 | $18.97 | $18.97 | 320,500 | — | — |
| 2011-01-19 | $19.44 | $19.44 | 449,000 | — | — |
| 2011-01-18 | $19.87 | $19.87 | 377,100 | — | — |
| 2011-01-14 | $19.69 | $19.69 | 211,700 | — | — |
| 2011-01-13 | $19.58 | $19.58 | 534,800 | — | — |
| 2011-01-12 | $19.10 | $19.10 | 293,300 | — | — |
| 2011-01-11 | $18.69 | $18.69 | 236,900 | — | — |
| 2011-01-10 | $18.17 | $18.17 | 181,500 | — | — |
| 2011-01-07 | $18.04 | $18.04 | 167,500 | — | — |
| 2011-01-06 | $18.07 | $18.07 | 196,300 | — | — |
| 2011-01-05 | $18.22 | $18.22 | 156,500 | — | — |
| 2011-01-04 | $18.05 | $18.05 | 207,200 | — | — |
| 2011-01-03 | $18.68 | $18.68 | 195,400 | — | — |