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
- 2005-05-26 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 | $13.21 | $27.63 | 478,200 | — | — |
| 2011-12-29 | $13.18 | $27.57 | 336,000 | — | — |
| 2011-12-28 | $13.14 | $27.48 | 332,800 | — | — |
| 2011-12-27 | $13.39 | $28.01 | 345,300 | — | — |
| 2011-12-23 | $13.40 | $28.03 | 278,000 | — | — |
| 2011-12-22 | $13.32 | $27.86 | 332,700 | — | — |
| 2011-12-21 | $13.25 | $27.71 | 270,300 | — | — |
| 2011-12-20 | $13.31 | $27.84 | 336,000 | — | — |
| 2011-12-19 | $13.07 | $27.34 | 294,100 | — | — |
| 2011-12-16 | $13.27 | $27.76 | 247,000 | — | — |
| 2011-12-15 | $13.31 | $27.84 | 236,600 | — | — |
| 2011-12-14 | $13.31 | $27.84 | 297,600 | — | — |
| 2011-12-13 | $13.51 | $28.26 | 270,500 | — | — |
| 2011-12-12 | $13.64 | $28.53 | 318,700 | — | — |
| 2011-12-09 | $13.91 | $29.09 | 287,100 | — | — |
| 2011-12-08 | $13.79 | $28.84 | 268,700 | — | — |
| 2011-12-07 | $14.13 | $29.55 | 302,600 | — | — |
| 2011-12-06 | $14.15 | $29.60 | 250,200 | — | — |
| 2011-12-05 | $14.16 | $29.62 | 272,400 | — | — |
| 2011-12-02 | $14.00 | $29.28 | 331,000 | — | — |
| 2011-12-01 | $13.96 | $29.20 | 309,800 | — | — |
| 2011-11-30 | $13.83 | $28.93 | 406,100 | — | — |
| 2011-11-29 | $13.46 | $28.15 | 259,200 | — | — |
| 2011-11-28 | $13.40 | $28.03 | 296,000 | — | — |
| 2011-11-25 | $13.29 | $27.80 | 141,500 | — | — |
| 2011-11-23 | $13.18 | $27.57 | 186,000 | — | — |
| 2011-11-22 | $13.45 | $28.13 | 182,000 | — | — |
| 2011-11-21 | $13.42 | $28.07 | 244,600 | — | — |
| 2011-11-18 | $13.68 | $28.61 | 219,500 | — | — |
| 2011-11-17 | $13.69 | $28.63 | 310,600 | — | — |
| 2011-11-16 | $14.06 | $29.41 | 249,300 | — | — |
| 2011-11-15 | $14.09 | $29.47 | 296,300 | — | — |
| 2011-11-14 | $14.07 | $29.43 | 278,200 | — | — |
| 2011-11-11 | $14.45 | $30.22 | 192,300 | — | — |
| 2011-11-10 | $14.45 | $30.22 | 277,500 | — | — |
| 2011-11-09 | $14.92 | $30.02 | 388,600 | — | — |
| 2011-11-08 | $15.32 | $30.82 | 303,100 | — | — |
| 2011-11-07 | $15.09 | $30.36 | 242,300 | — | — |
| 2011-11-04 | $15.00 | $30.18 | 192,700 | — | — |
| 2011-11-03 | $15.01 | $30.20 | 249,200 | — | — |
| 2011-11-02 | $14.86 | $29.90 | 281,300 | — | — |
| 2011-11-01 | $14.54 | $29.25 | 311,300 | — | — |
| 2011-10-31 | $14.95 | $30.08 | 292,800 | — | — |
| 2011-10-28 | $15.33 | $30.84 | 186,100 | — | — |
| 2011-10-27 | $15.25 | $30.68 | 415,800 | — | — |
| 2011-10-26 | $14.80 | $29.78 | 219,200 | — | — |
| 2011-10-25 | $14.62 | $29.41 | 251,800 | — | — |
| 2011-10-24 | $14.82 | $29.82 | 254,200 | — | — |
| 2011-10-21 | $14.71 | $29.59 | 184,900 | — | — |
| 2011-10-20 | $14.47 | $29.11 | 182,900 | — | — |
| 2011-10-19 | $14.47 | $29.11 | 172,000 | — | — |
| 2011-10-18 | $14.63 | $29.43 | 228,900 | — | — |
| 2011-10-17 | $14.31 | $28.79 | 290,800 | — | — |
| 2011-10-14 | $14.57 | $29.31 | 197,100 | — | — |
| 2011-10-13 | $14.32 | $28.81 | 222,000 | — | — |
| 2011-10-12 | $14.44 | $29.05 | 198,100 | — | — |
| 2011-10-11 | $14.17 | $28.51 | 191,200 | — | — |
| 2011-10-10 | $14.16 | $28.49 | 259,600 | — | — |
| 2011-10-07 | $13.77 | $27.70 | 172,500 | — | — |
| 2011-10-06 | $13.85 | $27.86 | 335,800 | — | — |
| 2011-10-05 | $13.60 | $27.36 | 280,000 | — | — |
| 2011-10-04 | $13.31 | $26.78 | 498,200 | — | — |
| 2011-10-03 | $13.25 | $26.66 | 828,700 | — | — |
| 2011-09-30 | $14.11 | $28.39 | 476,900 | — | — |
| 2011-09-29 | $14.69 | $29.55 | 122,100 | — | — |
| 2011-09-28 | $14.63 | $29.43 | 152,600 | — | — |
| 2011-09-27 | $14.83 | $29.84 | 202,500 | — | — |
| 2011-09-26 | $14.47 | $29.11 | 162,800 | — | — |
| 2011-09-23 | $14.22 | $28.61 | 226,400 | — | — |
| 2011-09-22 | $14.32 | $28.81 | 393,600 | — | — |
| 2011-09-21 | $14.90 | $29.98 | 120,900 | — | — |
| 2011-09-20 | $15.26 | $30.70 | 140,100 | — | — |
| 2011-09-19 | $15.16 | $30.50 | 174,400 | — | — |
| 2011-09-16 | $15.45 | $31.08 | 149,600 | — | — |
| 2011-09-15 | $15.37 | $30.92 | 184,100 | — | — |
| 2011-09-14 | $15.23 | $30.64 | 207,300 | — | — |
| 2011-09-13 | $15.14 | $30.46 | 178,800 | — | — |
| 2011-09-12 | $14.98 | $30.14 | 204,300 | — | — |
| 2011-09-09 | $15.13 | $30.44 | 294,000 | — | — |
| 2011-09-08 | $15.62 | $31.42 | 243,600 | — | — |
| 2011-09-07 | $15.76 | $31.71 | 174,800 | — | — |
| 2011-09-06 | $15.50 | $31.18 | 362,700 | — | — |
| 2011-09-02 | $15.57 | $31.32 | 176,200 | — | — |
| 2011-09-01 | $16.00 | $32.19 | 231,900 | — | — |
| 2011-08-31 | $16.10 | $32.39 | 292,800 | — | — |
| 2011-08-30 | $15.96 | $32.11 | 187,700 | — | — |
| 2011-08-29 | $15.75 | $31.69 | 217,300 | — | — |
| 2011-08-26 | $15.50 | $31.18 | 169,000 | — | — |
| 2011-08-25 | $15.35 | $30.88 | 145,700 | — | — |
| 2011-08-24 | $15.49 | $31.16 | 110,400 | — | — |
| 2011-08-23 | $15.42 | $31.02 | 211,500 | — | — |
| 2011-08-22 | $14.74 | $29.65 | 238,800 | — | — |
| 2011-08-19 | $14.90 | $29.98 | 292,200 | — | — |
| 2011-08-18 | $15.35 | $30.88 | 286,600 | — | — |
| 2011-08-17 | $15.95 | $32.09 | 134,400 | — | — |
| 2011-08-16 | $15.91 | $32.01 | 185,800 | — | — |
| 2011-08-15 | $16.07 | $32.33 | 266,800 | — | — |
| 2011-08-12 | $15.66 | $31.51 | 317,300 | — | — |
| 2011-08-11 | $15.53 | $31.24 | 381,300 | — | — |
| 2011-08-10 | $15.50 | $30.04 | 473,700 | — | — |
| 2011-08-09 | $16.10 | $31.20 | 667,000 | — | — |
| 2011-08-08 | $14.71 | $28.51 | 874,700 | — | — |
| 2011-08-05 | $16.42 | $31.82 | 655,400 | — | — |
| 2011-08-04 | $16.79 | $32.54 | 500,500 | — | — |
| 2011-08-03 | $17.51 | $33.93 | 294,000 | — | — |
| 2011-08-02 | $17.51 | $33.93 | 376,600 | — | — |
| 2011-08-01 | $17.47 | $33.86 | 318,100 | — | — |
| 2011-07-29 | $17.34 | $33.60 | 274,800 | — | — |
| 2011-07-28 | $17.55 | $34.01 | 258,500 | — | — |
| 2011-07-27 | $17.55 | $34.01 | 292,800 | — | — |
| 2011-07-26 | $17.97 | $34.83 | 189,500 | — | — |
| 2011-07-25 | $17.93 | $34.75 | 236,100 | — | — |
| 2011-07-22 | $18.15 | $35.17 | 180,200 | — | — |
| 2011-07-21 | $18.11 | $35.10 | 162,200 | — | — |
| 2011-07-20 | $18.00 | $34.88 | 163,900 | — | — |
| 2011-07-19 | $17.92 | $34.73 | 166,400 | — | — |
| 2011-07-18 | $17.82 | $34.53 | 154,800 | — | — |
| 2011-07-15 | $18.03 | $34.94 | 153,800 | — | — |
| 2011-07-14 | $17.95 | $34.79 | 145,900 | — | — |
| 2011-07-13 | $18.00 | $34.88 | 166,200 | — | — |
| 2011-07-12 | $18.04 | $34.96 | 180,100 | — | — |
| 2011-07-11 | $18.08 | $35.04 | 194,300 | — | — |
| 2011-07-08 | $18.35 | $35.56 | 210,200 | — | — |
| 2011-07-07 | $18.51 | $35.87 | 236,500 | — | — |
| 2011-07-06 | $18.16 | $35.19 | 158,900 | — | — |
| 2011-07-05 | $18.30 | $35.47 | 205,800 | — | — |
| 2011-07-01 | $18.23 | $35.33 | 137,700 | — | — |
| 2011-06-30 | $18.07 | $35.02 | 135,500 | — | — |
| 2011-06-29 | $17.90 | $34.69 | 131,000 | — | — |
| 2011-06-28 | $17.78 | $34.46 | 146,600 | — | — |
| 2011-06-27 | $17.64 | $34.19 | 143,900 | — | — |
| 2011-06-24 | $17.47 | $33.86 | 188,600 | — | — |
| 2011-06-23 | $17.60 | $34.11 | 194,800 | — | — |
| 2011-06-22 | $17.62 | $34.15 | 155,400 | — | — |
| 2011-06-21 | $17.53 | $33.97 | 197,000 | — | — |
| 2011-06-20 | $17.18 | $33.29 | 210,800 | — | — |
| 2011-06-17 | $17.07 | $33.08 | 145,400 | — | — |
| 2011-06-16 | $16.96 | $32.87 | 418,200 | — | — |
| 2011-06-15 | $17.19 | $33.31 | 293,600 | — | — |
| 2011-06-14 | $17.60 | $34.11 | 174,300 | — | — |
| 2011-06-13 | $17.23 | $33.39 | 841,300 | — | — |
| 2011-06-10 | $17.94 | $34.77 | 206,400 | — | — |
| 2011-06-09 | $18.28 | $35.43 | 157,400 | — | — |
| 2011-06-08 | $18.11 | $35.10 | 198,600 | — | — |
| 2011-06-07 | $18.32 | $35.50 | 157,100 | — | — |
| 2011-06-06 | $18.26 | $35.39 | 168,000 | — | — |
| 2011-06-03 | $18.44 | $35.74 | 149,400 | — | — |
| 2011-06-02 | $18.46 | $35.78 | 162,900 | — | — |
| 2011-06-01 | $18.64 | $36.12 | 174,200 | — | — |
| 2011-05-31 | $18.85 | $36.53 | 182,100 | — | — |
| 2011-05-27 | $18.82 | $36.47 | 154,100 | — | — |
| 2011-05-26 | $18.72 | $36.28 | 156,200 | — | — |
| 2011-05-25 | $18.73 | $36.30 | 190,100 | — | — |
| 2011-05-24 | $18.52 | $35.89 | 260,500 | — | — |
| 2011-05-23 | $18.30 | $35.47 | 190,300 | — | — |
| 2011-05-20 | $18.51 | $35.87 | 147,500 | — | — |
| 2011-05-19 | $18.64 | $36.12 | 153,200 | — | — |
| 2011-05-18 | $18.57 | $35.99 | 243,600 | — | — |
| 2011-05-17 | $18.39 | $35.64 | 244,400 | — | — |
| 2011-05-16 | $18.52 | $35.89 | 174,000 | — | — |
| 2011-05-13 | $18.63 | $36.10 | 225,800 | — | — |
| 2011-05-12 | $18.92 | $36.67 | 233,700 | — | — |
| 2011-05-11 | $19.28 | $36.26 | 234,300 | — | — |
| 2011-05-10 | $19.40 | $36.49 | 192,000 | — | — |
| 2011-05-09 | $19.27 | $36.24 | 214,000 | — | — |
| 2011-05-06 | $19.20 | $36.11 | 209,200 | — | — |
| 2011-05-05 | $19.06 | $35.85 | 178,900 | — | — |
| 2011-05-04 | $19.20 | $36.11 | 198,000 | — | — |
| 2011-05-03 | $19.36 | $36.41 | 162,000 | — | — |
| 2011-05-02 | $19.35 | $36.39 | 231,000 | — | — |
| 2011-04-29 | $19.25 | $36.21 | 161,000 | — | — |
| 2011-04-28 | $19.02 | $35.77 | 171,600 | — | — |
| 2011-04-27 | $19.09 | $35.90 | 189,300 | — | — |
| 2011-04-26 | $19.11 | $35.94 | 311,600 | — | — |
| 2011-04-25 | $19.07 | $35.87 | 202,800 | — | — |
| 2011-04-21 | $19.13 | $35.98 | 205,200 | — | — |
| 2011-04-20 | $19.01 | $35.75 | 186,600 | — | — |
| 2011-04-19 | $18.86 | $35.47 | 134,400 | — | — |
| 2011-04-18 | $18.72 | $35.21 | 209,500 | — | — |
| 2011-04-15 | $18.85 | $35.45 | 153,000 | — | — |
| 2011-04-14 | $18.68 | $35.13 | 174,400 | — | — |
| 2011-04-13 | $18.74 | $35.25 | 166,700 | — | — |
| 2011-04-12 | $18.80 | $35.36 | 181,000 | — | — |
| 2011-04-11 | $18.90 | $35.55 | 118,300 | — | — |
| 2011-04-08 | $18.93 | $35.60 | 173,600 | — | — |
| 2011-04-07 | $18.90 | $35.55 | 147,300 | — | — |
| 2011-04-06 | $18.94 | $35.62 | 211,800 | — | — |
| 2011-04-05 | $18.88 | $35.51 | 245,800 | — | — |
| 2011-04-04 | $18.73 | $35.23 | 188,400 | — | — |
| 2011-04-01 | $18.73 | $35.23 | 179,400 | — | — |
| 2011-03-31 | $18.58 | $34.95 | 251,600 | — | — |
| 2011-03-30 | $18.89 | $35.53 | 150,900 | — | — |
| 2011-03-29 | $18.80 | $35.36 | 136,100 | — | — |
| 2011-03-28 | $18.78 | $35.32 | 186,700 | — | — |
| 2011-03-25 | $18.70 | $35.17 | 159,700 | — | — |
| 2011-03-24 | $18.58 | $34.95 | 145,000 | — | — |
| 2011-03-23 | $18.45 | $34.70 | 161,100 | — | — |
| 2011-03-22 | $18.35 | $34.51 | 132,800 | — | — |
| 2011-03-21 | $18.45 | $34.70 | 228,900 | — | — |
| 2011-03-18 | $18.13 | $34.10 | 192,800 | — | — |
| 2011-03-17 | $18.06 | $33.97 | 180,900 | — | — |
| 2011-03-16 | $17.94 | $33.74 | 251,700 | — | — |
| 2011-03-15 | $18.36 | $34.53 | 312,500 | — | — |
| 2011-03-14 | $18.57 | $34.93 | 164,500 | — | — |
| 2011-03-11 | $18.72 | $35.21 | 134,800 | — | — |
| 2011-03-10 | $18.70 | $35.17 | 252,900 | — | — |
| 2011-03-09 | $18.90 | $35.55 | 175,200 | — | — |
| 2011-03-08 | $18.95 | $35.64 | 178,500 | — | — |
| 2011-03-07 | $18.89 | $35.53 | 156,600 | — | — |
| 2011-03-04 | $18.94 | $35.62 | 232,900 | — | — |
| 2011-03-03 | $18.97 | $35.68 | 158,200 | — | — |
| 2011-03-02 | $18.76 | $35.28 | 189,700 | — | — |
| 2011-03-01 | $18.83 | $35.42 | 228,900 | — | — |
| 2011-02-28 | $18.79 | $35.34 | 176,600 | — | — |
| 2011-02-25 | $18.77 | $35.30 | 182,500 | — | — |
| 2011-02-24 | $18.51 | $34.81 | 145,800 | — | — |
| 2011-02-23 | $18.53 | $34.85 | 222,400 | — | — |
| 2011-02-22 | $18.51 | $34.81 | 182,700 | — | — |
| 2011-02-18 | $18.81 | $35.38 | 128,200 | — | — |
| 2011-02-17 | $18.83 | $35.42 | 160,400 | — | — |
| 2011-02-16 | $18.83 | $35.42 | 204,300 | — | — |
| 2011-02-15 | $18.66 | $35.10 | 174,200 | — | — |
| 2011-02-14 | $18.72 | $35.21 | 292,400 | — | — |
| 2011-02-11 | $18.67 | $35.11 | 276,900 | — | — |
| 2011-02-10 | $19.21 | $35.06 | 236,800 | — | — |
| 2011-02-09 | $19.25 | $35.13 | 279,300 | — | — |
| 2011-02-08 | $19.23 | $35.10 | 165,500 | — | — |
| 2011-02-07 | $19.16 | $34.97 | 250,000 | — | — |
| 2011-02-04 | $19.11 | $34.88 | 159,600 | — | — |
| 2011-02-03 | $19.18 | $35.01 | 196,700 | — | — |
| 2011-02-02 | $19.18 | $35.01 | 251,600 | — | — |
| 2011-02-01 | $18.98 | $34.64 | 217,900 | — | — |
| 2011-01-31 | $18.64 | $34.02 | 215,300 | — | — |
| 2011-01-28 | $18.49 | $33.75 | 207,700 | — | — |
| 2011-01-27 | $18.68 | $34.09 | 252,800 | — | — |
| 2011-01-26 | $18.78 | $34.28 | 212,500 | — | — |
| 2011-01-25 | $18.87 | $34.44 | 183,900 | — | — |
| 2011-01-24 | $18.88 | $34.46 | 207,100 | — | — |
| 2011-01-21 | $18.78 | $34.28 | 167,500 | — | — |
| 2011-01-20 | $18.75 | $34.22 | 166,200 | — | — |
| 2011-01-19 | $18.75 | $34.22 | 169,400 | — | — |
| 2011-01-18 | $18.74 | $34.20 | 176,800 | — | — |
| 2011-01-14 | $18.90 | $34.49 | 174,100 | — | — |
| 2011-01-13 | $18.89 | $34.48 | 145,700 | — | — |
| 2011-01-12 | $18.83 | $34.37 | 198,400 | — | — |
| 2011-01-11 | $18.85 | $34.40 | 123,600 | — | — |
| 2011-01-10 | $18.86 | $34.42 | 125,400 | — | — |
| 2011-01-07 | $18.86 | $34.42 | 129,700 | — | — |
| 2011-01-06 | $18.72 | $34.17 | 165,100 | — | — |
| 2011-01-05 | $18.87 | $34.44 | 203,000 | — | — |
| 2011-01-04 | $18.76 | $34.24 | 246,100 | — | — |
| 2011-01-03 | $18.76 | $34.24 | 204,100 | — | — |