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
- 2000-08-04 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 | $12.42 | $12.42 | 220,800 | — | — |
| 2011-12-29 | $12.49 | $12.49 | 240,700 | — | — |
| 2011-12-28 | $12.05 | $12.05 | 218,500 | — | — |
| 2011-12-27 | $12.39 | $12.39 | 222,800 | — | — |
| 2011-12-23 | $12.49 | $12.49 | 140,900 | — | — |
| 2011-12-22 | $12.48 | $12.48 | 294,600 | — | — |
| 2011-12-21 | $12.16 | $12.16 | 257,700 | — | — |
| 2011-12-20 | $12.24 | $12.24 | 422,200 | — | — |
| 2011-12-19 | $11.94 | $11.94 | 444,300 | — | — |
| 2011-12-16 | $12.28 | $12.28 | 423,400 | — | — |
| 2011-12-15 | $12.28 | $12.28 | 672,600 | — | — |
| 2011-12-14 | $12.06 | $12.06 | 505,600 | — | — |
| 2011-12-13 | $12.15 | $12.15 | 701,800 | — | — |
| 2011-12-12 | $12.39 | $12.39 | 615,500 | — | — |
| 2011-12-09 | $12.82 | $12.82 | 670,000 | — | — |
| 2011-12-08 | $12.49 | $12.49 | 1,050,900 | — | — |
| 2011-12-07 | $12.66 | $12.66 | 1,273,800 | — | — |
| 2011-12-06 | $12.32 | $12.32 | 604,300 | — | — |
| 2011-12-05 | $12.61 | $12.61 | 734,100 | — | — |
| 2011-12-02 | $12.77 | $12.77 | 548,400 | — | — |
| 2011-12-01 | $13.00 | $13.00 | 700,400 | — | — |
| 2011-11-30 | $12.52 | $12.52 | 897,000 | — | — |
| 2011-11-29 | $11.98 | $11.98 | 502,000 | — | — |
| 2011-11-28 | $12.16 | $12.16 | 695,200 | — | — |
| 2011-11-25 | $11.51 | $11.51 | 164,600 | — | — |
| 2011-11-23 | $11.86 | $11.86 | 448,000 | — | — |
| 2011-11-22 | $11.95 | $11.95 | 370,700 | — | — |
| 2011-11-21 | $12.06 | $12.06 | 1,183,700 | — | — |
| 2011-11-18 | $11.99 | $11.99 | 1,939,500 | — | — |
| 2011-11-17 | $12.63 | $12.63 | 901,600 | — | — |
| 2011-11-16 | $13.66 | $13.66 | 301,000 | — | — |
| 2011-11-15 | $13.88 | $13.88 | 318,400 | — | — |
| 2011-11-14 | $13.63 | $13.63 | 407,900 | — | — |
| 2011-11-11 | $13.72 | $13.72 | 515,600 | — | — |
| 2011-11-10 | $13.24 | $13.24 | 652,700 | — | — |
| 2011-11-09 | $13.24 | $13.24 | 701,400 | — | — |
| 2011-11-08 | $13.79 | $13.79 | 768,800 | — | — |
| 2011-11-07 | $13.60 | $13.60 | 686,700 | — | — |
| 2011-11-04 | $13.77 | $13.77 | 519,400 | — | — |
| 2011-11-03 | $13.81 | $13.81 | 622,700 | — | — |
| 2011-11-02 | $13.62 | $13.62 | 697,400 | — | — |
| 2011-11-01 | $13.67 | $13.67 | 991,600 | — | — |
| 2011-10-31 | $14.43 | $14.43 | 945,000 | — | — |
| 2011-10-28 | $14.53 | $14.53 | 939,200 | — | — |
| 2011-10-27 | $14.29 | $14.29 | 3,078,800 | — | — |
| 2011-10-26 | $14.62 | $14.62 | 1,249,200 | — | — |
| 2011-10-25 | $14.90 | $14.90 | 608,100 | — | — |
| 2011-10-24 | $15.31 | $15.31 | 694,200 | — | — |
| 2011-10-21 | $13.99 | $13.99 | 867,600 | — | — |
| 2011-10-20 | $13.31 | $13.31 | 336,000 | — | — |
| 2011-10-19 | $13.24 | $13.24 | 302,400 | — | — |
| 2011-10-18 | $13.19 | $13.19 | 521,900 | — | — |
| 2011-10-17 | $13.14 | $13.14 | 333,800 | — | — |
| 2011-10-14 | $13.83 | $13.83 | 267,800 | — | — |
| 2011-10-13 | $13.51 | $13.51 | 810,600 | — | — |
| 2011-10-12 | $13.78 | $13.78 | 459,000 | — | — |
| 2011-10-11 | $13.78 | $13.78 | 572,200 | — | — |
| 2011-10-10 | $13.64 | $13.64 | 1,094,500 | — | — |
| 2011-10-07 | $13.09 | $13.09 | 1,934,800 | — | — |
| 2011-10-06 | $13.69 | $13.69 | 690,000 | — | — |
| 2011-10-05 | $13.43 | $13.43 | 565,700 | — | — |
| 2011-10-04 | $12.92 | $12.92 | 693,200 | — | — |
| 2011-10-03 | $12.52 | $12.52 | 521,500 | — | — |
| 2011-09-30 | $13.53 | $13.53 | 806,100 | — | — |
| 2011-09-29 | $13.56 | $13.56 | 284,100 | — | — |
| 2011-09-28 | $13.52 | $13.52 | 384,000 | — | — |
| 2011-09-27 | $14.07 | $14.07 | 456,300 | — | — |
| 2011-09-26 | $13.61 | $13.61 | 483,800 | — | — |
| 2011-09-23 | $13.45 | $13.45 | 594,700 | — | — |
| 2011-09-22 | $13.39 | $13.39 | 794,000 | — | — |
| 2011-09-21 | $13.69 | $13.69 | 589,500 | — | — |
| 2011-09-20 | $13.98 | $13.98 | 1,070,700 | — | — |
| 2011-09-19 | $14.03 | $14.03 | 847,900 | — | — |
| 2011-09-16 | $14.37 | $14.37 | 1,004,000 | — | — |
| 2011-09-15 | $14.02 | $14.02 | 712,500 | — | — |
| 2011-09-14 | $13.75 | $13.75 | 465,700 | — | — |
| 2011-09-13 | $13.48 | $13.48 | 829,700 | — | — |
| 2011-09-12 | $12.86 | $12.86 | 738,700 | — | — |
| 2011-09-09 | $12.55 | $12.55 | 323,500 | — | — |
| 2011-09-08 | $13.01 | $13.01 | 420,300 | — | — |
| 2011-09-07 | $13.46 | $13.46 | 421,100 | — | — |
| 2011-09-06 | $12.96 | $12.96 | 483,000 | — | — |
| 2011-09-02 | $13.26 | $13.26 | 514,800 | — | — |
| 2011-09-01 | $13.83 | $13.83 | 469,800 | — | — |
| 2011-08-31 | $14.23 | $14.23 | 482,700 | — | — |
| 2011-08-30 | $14.26 | $14.26 | 596,400 | — | — |
| 2011-08-29 | $14.43 | $14.43 | 407,900 | — | — |
| 2011-08-26 | $13.75 | $13.75 | 359,300 | — | — |
| 2011-08-25 | $13.28 | $13.28 | 766,900 | — | — |
| 2011-08-24 | $13.59 | $13.59 | 456,700 | — | — |
| 2011-08-23 | $13.31 | $13.31 | 925,000 | — | — |
| 2011-08-22 | $12.63 | $12.63 | 1,150,300 | — | — |
| 2011-08-19 | $12.73 | $12.73 | 1,221,900 | — | — |
| 2011-08-18 | $12.95 | $12.95 | 1,186,500 | — | — |
| 2011-08-17 | $14.03 | $14.03 | 761,500 | — | — |
| 2011-08-16 | $14.20 | $14.20 | 885,900 | — | — |
| 2011-08-15 | $14.64 | $14.64 | 985,100 | — | — |
| 2011-08-12 | $14.41 | $14.41 | 1,811,000 | — | — |
| 2011-08-11 | $13.76 | $13.76 | 786,600 | — | — |
| 2011-08-10 | $13.01 | $13.01 | 1,657,100 | — | — |
| 2011-08-09 | $13.42 | $13.42 | 2,549,600 | — | — |
| 2011-08-08 | $12.51 | $12.51 | 1,352,100 | — | — |
| 2011-08-05 | $13.42 | $13.42 | 1,997,200 | — | — |
| 2011-08-04 | $13.54 | $13.54 | 1,972,600 | — | — |
| 2011-08-03 | $14.87 | $14.87 | 3,642,200 | — | — |
| 2011-08-02 | $16.27 | $16.27 | 905,200 | — | — |
| 2011-08-01 | $16.76 | $16.76 | 905,900 | — | — |
| 2011-07-29 | $17.22 | $17.22 | 1,604,500 | — | — |
| 2011-07-28 | $17.17 | $17.17 | 2,389,000 | — | — |
| 2011-07-27 | $18.07 | $18.07 | 1,873,100 | — | — |
| 2011-07-26 | $19.41 | $19.41 | 2,378,000 | — | — |
| 2011-07-25 | $20.17 | $20.17 | 932,500 | — | — |
| 2011-07-22 | $20.50 | $20.50 | 363,800 | — | — |
| 2011-07-21 | $20.51 | $20.51 | 599,400 | — | — |
| 2011-07-20 | $19.89 | $19.89 | 493,400 | — | — |
| 2011-07-19 | $19.70 | $19.70 | 308,000 | — | — |
| 2011-07-18 | $19.40 | $19.40 | 289,100 | — | — |
| 2011-07-15 | $19.52 | $19.52 | 503,200 | — | — |
| 2011-07-14 | $19.56 | $19.56 | 423,800 | — | — |
| 2011-07-13 | $19.77 | $19.77 | 467,900 | — | — |
| 2011-07-12 | $19.65 | $19.65 | 671,600 | — | — |
| 2011-07-11 | $19.78 | $19.78 | 1,514,500 | — | — |
| 2011-07-08 | $20.78 | $20.78 | 623,900 | — | — |
| 2011-07-07 | $20.84 | $20.84 | 668,800 | — | — |
| 2011-07-06 | $21.07 | $21.07 | 969,300 | — | — |
| 2011-07-05 | $20.96 | $20.96 | 701,300 | — | — |
| 2011-07-01 | $20.66 | $20.66 | 498,900 | — | — |
| 2011-06-30 | $20.36 | $20.36 | 873,800 | — | — |
| 2011-06-29 | $19.90 | $19.90 | 634,200 | — | — |
| 2011-06-28 | $19.58 | $19.58 | 745,000 | — | — |
| 2011-06-27 | $18.95 | $18.95 | 789,200 | — | — |
| 2011-06-24 | $18.59 | $18.59 | 8,276,400 | — | — |
| 2011-06-23 | $18.63 | $18.63 | 814,400 | — | — |
| 2011-06-22 | $18.74 | $18.74 | 739,800 | — | — |
| 2011-06-21 | $18.69 | $18.69 | 608,600 | — | — |
| 2011-06-20 | $17.97 | $17.97 | 834,900 | — | — |
| 2011-06-17 | $17.85 | $17.85 | 854,200 | — | — |
| 2011-06-16 | $18.14 | $18.14 | 541,500 | — | — |
| 2011-06-15 | $18.31 | $18.31 | 782,100 | — | — |
| 2011-06-14 | $18.69 | $18.69 | 689,500 | — | — |
| 2011-06-13 | $18.43 | $18.43 | 1,082,800 | — | — |
| 2011-06-10 | $18.45 | $18.45 | 1,367,900 | — | — |
| 2011-06-09 | $17.93 | $17.93 | 1,140,000 | — | — |
| 2011-06-08 | $17.36 | $17.36 | 861,900 | — | — |
| 2011-06-07 | $17.68 | $17.68 | 866,500 | — | — |
| 2011-06-06 | $17.91 | $17.91 | 611,600 | — | — |
| 2011-06-03 | $18.20 | $18.20 | 719,400 | — | — |
| 2011-06-02 | $18.80 | $18.80 | 445,800 | — | — |
| 2011-06-01 | $18.94 | $18.94 | 653,500 | — | — |
| 2011-05-31 | $19.72 | $19.72 | 1,114,600 | — | — |
| 2011-05-27 | $19.15 | $19.15 | 229,000 | — | — |
| 2011-05-26 | $19.04 | $19.04 | 293,900 | — | — |
| 2011-05-25 | $18.84 | $18.84 | 469,900 | — | — |
| 2011-05-24 | $18.52 | $18.52 | 630,100 | — | — |
| 2011-05-23 | $18.49 | $18.49 | 476,400 | — | — |
| 2011-05-20 | $19.17 | $19.17 | 473,500 | — | — |
| 2011-05-19 | $19.36 | $19.36 | 431,700 | — | — |
| 2011-05-18 | $19.25 | $19.25 | 417,800 | — | — |
| 2011-05-17 | $19.05 | $19.05 | 661,800 | — | — |
| 2011-05-16 | $19.35 | $19.35 | 663,400 | — | — |
| 2011-05-13 | $19.74 | $19.74 | 541,800 | — | — |
| 2011-05-12 | $19.73 | $19.73 | 570,000 | — | — |
| 2011-05-11 | $19.50 | $19.50 | 765,000 | — | — |
| 2011-05-10 | $19.52 | $19.52 | 839,200 | — | — |
| 2011-05-09 | $19.64 | $19.64 | 788,000 | — | — |
| 2011-05-06 | $19.15 | $19.15 | 788,900 | — | — |
| 2011-05-05 | $18.58 | $18.58 | 651,200 | — | — |
| 2011-05-04 | $18.78 | $18.78 | 897,300 | — | — |
| 2011-05-03 | $19.01 | $19.01 | 581,000 | — | — |
| 2011-05-02 | $19.57 | $19.57 | 508,000 | — | — |
| 2011-04-29 | $19.74 | $19.74 | 1,000,000 | — | — |
| 2011-04-28 | $20.25 | $20.25 | 985,600 | — | — |
| 2011-04-27 | $21.39 | $21.39 | 457,800 | — | — |
| 2011-04-26 | $21.22 | $21.22 | 875,600 | — | — |
| 2011-04-25 | $20.10 | $20.10 | 271,900 | — | — |
| 2011-04-21 | $20.27 | $20.27 | 357,600 | — | — |
| 2011-04-20 | $20.09 | $20.09 | 583,100 | — | — |
| 2011-04-19 | $19.47 | $19.47 | 324,200 | — | — |
| 2011-04-18 | $19.22 | $19.22 | 478,200 | — | — |
| 2011-04-15 | $19.63 | $19.63 | 654,800 | — | — |
| 2011-04-14 | $19.88 | $19.88 | 415,900 | — | — |
| 2011-04-13 | $19.98 | $19.98 | 329,100 | — | — |
| 2011-04-12 | $19.95 | $19.95 | 437,800 | — | — |
| 2011-04-11 | $20.06 | $20.06 | 522,800 | — | — |
| 2011-04-08 | $19.98 | $19.98 | 1,188,900 | — | — |
| 2011-04-07 | $20.64 | $20.64 | 889,900 | — | — |
| 2011-04-06 | $21.22 | $21.22 | 897,000 | — | — |
| 2011-04-05 | $21.44 | $21.44 | 1,139,700 | — | — |
| 2011-04-04 | $21.41 | $21.41 | 1,257,100 | — | — |
| 2011-04-01 | $21.28 | $21.28 | 908,800 | — | — |
| 2011-03-31 | $20.85 | $20.85 | 387,900 | — | — |
| 2011-03-30 | $20.60 | $20.60 | 939,300 | — | — |
| 2011-03-29 | $19.93 | $19.93 | 546,800 | — | — |
| 2011-03-28 | $19.75 | $19.75 | 351,300 | — | — |
| 2011-03-25 | $19.85 | $19.85 | 580,200 | — | — |
| 2011-03-24 | $19.43 | $19.43 | 401,900 | — | — |
| 2011-03-23 | $18.94 | $18.94 | 734,100 | — | — |
| 2011-03-22 | $19.09 | $19.09 | 299,500 | — | — |
| 2011-03-21 | $19.16 | $19.16 | 408,600 | — | — |
| 2011-03-18 | $18.77 | $18.77 | 674,600 | — | — |
| 2011-03-17 | $18.23 | $18.23 | 406,200 | — | — |
| 2011-03-16 | $18.19 | $18.19 | 861,500 | — | — |
| 2011-03-15 | $18.83 | $18.83 | 1,856,800 | — | — |
| 2011-03-14 | $18.80 | $18.80 | 331,400 | — | — |
| 2011-03-11 | $19.19 | $19.19 | 432,900 | — | — |
| 2011-03-10 | $19.11 | $19.11 | 666,200 | — | — |
| 2011-03-09 | $19.68 | $19.68 | 713,800 | — | — |
| 2011-03-08 | $19.74 | $19.74 | 466,300 | — | — |
| 2011-03-07 | $19.48 | $19.48 | 530,600 | — | — |
| 2011-03-04 | $19.87 | $19.87 | 448,600 | — | — |
| 2011-03-03 | $19.57 | $19.57 | 637,900 | — | — |
| 2011-03-02 | $19.27 | $19.27 | 491,400 | — | — |
| 2011-03-01 | $18.97 | $18.97 | 764,400 | — | — |
| 2011-02-28 | $19.19 | $19.19 | 915,100 | — | — |
| 2011-02-25 | $18.82 | $18.82 | 315,400 | — | — |
| 2011-02-24 | $18.27 | $18.27 | 1,211,200 | — | — |
| 2011-02-23 | $18.41 | $18.41 | 1,161,200 | — | — |
| 2011-02-22 | $18.65 | $18.65 | 539,300 | — | — |
| 2011-02-18 | $18.92 | $18.92 | 391,300 | — | — |
| 2011-02-17 | $18.73 | $18.73 | 229,400 | — | — |
| 2011-02-16 | $18.69 | $18.69 | 529,100 | — | — |
| 2011-02-15 | $18.36 | $18.36 | 435,700 | — | — |
| 2011-02-14 | $18.57 | $18.57 | 375,000 | — | — |
| 2011-02-11 | $18.71 | $18.71 | 214,300 | — | — |
| 2011-02-10 | $18.57 | $18.57 | 372,600 | — | — |
| 2011-02-09 | $18.38 | $18.38 | 440,900 | — | — |
| 2011-02-08 | $18.26 | $18.26 | 337,900 | — | — |
| 2011-02-07 | $18.01 | $18.01 | 308,000 | — | — |
| 2011-02-04 | $17.77 | $17.77 | 377,300 | — | — |
| 2011-02-03 | $17.72 | $17.72 | 458,200 | — | — |
| 2011-02-02 | $17.90 | $17.90 | 405,000 | — | — |
| 2011-02-01 | $17.96 | $17.96 | 605,700 | — | — |
| 2011-01-31 | $17.50 | $17.50 | 543,700 | — | — |
| 2011-01-28 | $17.50 | $17.50 | 1,041,400 | — | — |
| 2011-01-27 | $17.79 | $17.79 | 513,500 | — | — |
| 2011-01-26 | $17.54 | $17.54 | 616,900 | — | — |
| 2011-01-25 | $17.17 | $17.17 | 462,800 | — | — |
| 2011-01-24 | $17.26 | $17.26 | 351,000 | — | — |
| 2011-01-21 | $17.06 | $17.06 | 513,000 | — | — |
| 2011-01-20 | $17.08 | $17.08 | 475,100 | — | — |
| 2011-01-19 | $17.21 | $17.21 | 1,479,100 | — | — |
| 2011-01-18 | $16.95 | $16.95 | 610,000 | — | — |
| 2011-01-14 | $16.97 | $16.97 | 693,500 | — | — |
| 2011-01-13 | $17.34 | $17.34 | 624,800 | — | — |
| 2011-01-12 | $17.36 | $17.36 | 1,636,800 | — | — |
| 2011-01-11 | $16.82 | $16.82 | 673,200 | — | — |
| 2011-01-10 | $17.01 | $17.01 | 1,068,700 | — | — |
| 2011-01-07 | $16.00 | $16.00 | 461,700 | — | — |
| 2011-01-06 | $16.20 | $16.20 | 546,700 | — | — |
| 2011-01-05 | $16.09 | $16.09 | 739,500 | — | — |
| 2011-01-04 | $16.23 | $16.23 | 776,500 | — | — |
| 2011-01-03 | $16.55 | $16.55 | 438,900 | — | — |