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
- 2007-06-22 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 | $13.75 | $18.11 | 1,477,142 | — | — |
| 2011-12-29 | $13.77 | $18.14 | 1,718,747 | — | — |
| 2011-12-28 | $13.63 | $17.96 | 1,611,141 | — | — |
| 2011-12-27 | $14.06 | $18.53 | 782,184 | — | — |
| 2011-12-23 | $14.26 | $18.79 | 978,138 | — | — |
| 2011-12-22 | $14.19 | $18.70 | 1,884,539 | — | — |
| 2011-12-21 | $13.95 | $18.37 | 1,419,875 | — | — |
| 2011-12-20 | $13.74 | $18.10 | 3,092,869 | — | — |
| 2011-12-19 | $13.37 | $17.61 | 2,301,513 | — | — |
| 2011-12-16 | $13.75 | $18.11 | 2,102,401 | — | — |
| 2011-12-15 | $14.13 | $18.62 | 2,936,350 | — | — |
| 2011-12-14 | $13.72 | $18.08 | 4,575,208 | — | — |
| 2011-12-13 | $13.42 | $17.69 | 2,390,065 | — | — |
| 2011-12-12 | $13.75 | $18.11 | 2,142,651 | — | — |
| 2011-12-09 | $13.97 | $18.41 | 1,239,308 | — | — |
| 2011-12-08 | $13.62 | $17.95 | 3,186,107 | — | — |
| 2011-12-07 | $14.57 | $19.20 | 1,853,051 | — | — |
| 2011-12-06 | $14.54 | $19.16 | 2,449,065 | — | — |
| 2011-12-05 | $14.53 | $19.15 | 5,150,026 | — | — |
| 2011-12-02 | $14.49 | $19.10 | 9,342,905 | — | — |
| 2011-12-01 | $13.95 | $18.39 | 4,924,419 | — | — |
| 2011-11-30 | $13.47 | $17.75 | 4,203,375 | — | — |
| 2011-11-29 | $12.48 | $16.45 | 2,151,007 | — | — |
| 2011-11-28 | $12.74 | $16.78 | 3,634,162 | — | — |
| 2011-11-25 | $12.21 | $16.08 | 1,059,454 | — | — |
| 2011-11-23 | $12.37 | $16.30 | 2,820,082 | — | — |
| 2011-11-22 | $12.69 | $16.72 | 2,132,156 | — | — |
| 2011-11-21 | $12.76 | $16.81 | 3,783,547 | — | — |
| 2011-11-18 | $13.08 | $17.24 | 2,497,671 | — | — |
| 2011-11-17 | $13.06 | $17.21 | 4,266,451 | — | — |
| 2011-11-16 | $13.72 | $18.08 | 3,108,969 | — | — |
| 2011-11-15 | $13.79 | $18.17 | 2,125,634 | — | — |
| 2011-11-14 | $14.16 | $18.66 | 2,836,285 | — | — |
| 2011-11-11 | $14.12 | $18.61 | 3,026,430 | — | — |
| 2011-11-10 | $13.34 | $17.57 | 2,604,360 | — | — |
| 2011-11-09 | $13.14 | $17.18 | 4,056,028 | — | — |
| 2011-11-08 | $14.37 | $18.79 | 4,810,393 | — | — |
| 2011-11-07 | $14.05 | $18.38 | 1,788,854 | — | — |
| 2011-11-04 | $13.91 | $18.18 | 3,196,399 | — | — |
| 2011-11-03 | $13.94 | $18.22 | 4,679,758 | — | — |
| 2011-11-02 | $13.85 | $18.11 | 6,518,849 | — | — |
| 2011-11-01 | $13.54 | $17.71 | 4,042,475 | — | — |
| 2011-10-31 | $14.44 | $18.88 | 4,435,198 | — | — |
| 2011-10-28 | $14.78 | $19.33 | 5,324,173 | — | — |
| 2011-10-27 | $14.82 | $19.38 | 9,408,325 | — | — |
| 2011-10-26 | $13.87 | $18.13 | 3,080,845 | — | — |
| 2011-10-25 | $13.74 | $17.97 | 4,132,147 | — | — |
| 2011-10-24 | $13.99 | $18.30 | 3,016,648 | — | — |
| 2011-10-21 | $13.77 | $18.00 | 4,908,523 | — | — |
| 2011-10-20 | $13.20 | $17.26 | 4,027,394 | — | — |
| 2011-10-19 | $12.99 | $16.99 | 3,295,854 | — | — |
| 2011-10-18 | $13.55 | $17.72 | 3,658,821 | — | — |
| 2011-10-17 | $12.78 | $16.71 | 3,433,113 | — | — |
| 2011-10-14 | $13.40 | $17.52 | 2,926,466 | — | — |
| 2011-10-13 | $13.30 | $17.39 | 5,818,082 | — | — |
| 2011-10-12 | $14.06 | $18.39 | 4,259,216 | — | — |
| 2011-10-11 | $13.39 | $17.50 | 2,709,725 | — | — |
| 2011-10-10 | $13.37 | $17.48 | 3,603,897 | — | — |
| 2011-10-07 | $12.51 | $16.36 | 4,022,197 | — | — |
| 2011-10-06 | $13.08 | $17.11 | 6,038,288 | — | — |
| 2011-10-05 | $12.20 | $15.95 | 2,580,312 | — | — |
| 2011-10-04 | $11.69 | $15.28 | 7,133,000 | — | — |
| 2011-10-03 | $11.10 | $14.51 | 5,029,682 | — | — |
| 2011-09-30 | $11.76 | $15.37 | 4,668,650 | — | — |
| 2011-09-29 | $12.19 | $15.94 | 2,799,601 | — | — |
| 2011-09-28 | $12.01 | $15.71 | 3,582,702 | — | — |
| 2011-09-27 | $12.52 | $16.37 | 4,061,836 | — | — |
| 2011-09-26 | $12.47 | $16.31 | 5,263,339 | — | — |
| 2011-09-23 | $11.84 | $15.49 | 3,367,082 | — | — |
| 2011-09-22 | $12.09 | $15.81 | 4,902,409 | — | — |
| 2011-09-21 | $12.44 | $16.27 | 4,712,773 | — | — |
| 2011-09-20 | $12.90 | $16.88 | 3,553,864 | — | — |
| 2011-09-19 | $13.07 | $17.09 | 6,441,812 | — | — |
| 2011-09-16 | $13.69 | $17.90 | 4,399,736 | — | — |
| 2011-09-15 | $13.58 | $17.76 | 5,354,030 | — | — |
| 2011-09-14 | $12.96 | $16.95 | 3,733,718 | — | — |
| 2011-09-13 | $12.51 | $16.36 | 3,048,848 | — | — |
| 2011-09-12 | $12.08 | $15.80 | 3,045,689 | — | — |
| 2011-09-09 | $11.98 | $15.67 | 3,266,608 | — | — |
| 2011-09-08 | $12.38 | $16.20 | 3,856,304 | — | — |
| 2011-09-07 | $12.86 | $16.81 | 3,982,048 | — | — |
| 2011-09-06 | $12.27 | $16.04 | 5,642,101 | — | — |
| 2011-09-02 | $12.78 | $16.71 | 3,326,933 | — | — |
| 2011-09-01 | $13.22 | $17.29 | 4,185,542 | — | — |
| 2011-08-31 | $13.45 | $17.59 | 4,752,005 | — | — |
| 2011-08-30 | $13.13 | $17.17 | 3,210,767 | — | — |
| 2011-08-29 | $12.83 | $16.77 | 3,017,667 | — | — |
| 2011-08-26 | $12.09 | $15.81 | 3,121,808 | — | — |
| 2011-08-25 | $11.57 | $15.13 | 4,824,456 | — | — |
| 2011-08-24 | $12.25 | $16.02 | 3,336,817 | — | — |
| 2011-08-23 | $11.68 | $15.27 | 5,779,768 | — | — |
| 2011-08-22 | $11.32 | $14.80 | 4,533,022 | — | — |
| 2011-08-19 | $11.42 | $14.94 | 4,812,228 | — | — |
| 2011-08-18 | $11.96 | $15.64 | 9,421,368 | — | — |
| 2011-08-17 | $13.48 | $17.63 | 4,252,593 | — | — |
| 2011-08-16 | $13.47 | $17.62 | 4,791,746 | — | — |
| 2011-08-15 | $13.49 | $17.65 | 5,127,098 | — | — |
| 2011-08-12 | $12.81 | $16.75 | 3,873,423 | — | — |
| 2011-08-11 | $12.60 | $16.48 | 7,794,229 | — | — |
| 2011-08-10 | $12.09 | $15.68 | 9,595,312 | — | — |
| 2011-08-09 | $12.76 | $16.55 | 7,838,352 | — | — |
| 2011-08-08 | $11.82 | $15.33 | 12,197,430 | — | — |
| 2011-08-05 | $13.35 | $17.31 | 10,913,999 | — | — |
| 2011-08-04 | $13.46 | $17.46 | 13,800,826 | — | — |
| 2011-08-03 | $15.09 | $19.58 | 6,594,662 | — | — |
| 2011-08-02 | $15.70 | $20.37 | 6,767,994 | — | — |
| 2011-08-01 | $16.30 | $21.14 | 3,850,903 | — | — |
| 2011-07-29 | $16.30 | $21.14 | 5,778,036 | — | — |
| 2011-07-28 | $16.80 | $21.79 | 4,092,508 | — | — |
| 2011-07-27 | $17.06 | $22.12 | 3,218,613 | — | — |
| 2011-07-26 | $17.38 | $22.54 | 2,816,414 | — | — |
| 2011-07-25 | $17.03 | $22.08 | 2,726,029 | — | — |
| 2011-07-22 | $17.30 | $22.44 | 4,025,458 | — | — |
| 2011-07-21 | $16.68 | $21.64 | 3,907,152 | — | — |
| 2011-07-20 | $15.96 | $20.70 | 3,984,901 | — | — |
| 2011-07-19 | $15.50 | $20.10 | 1,976,860 | — | — |
| 2011-07-18 | $15.10 | $19.59 | 5,210,962 | — | — |
| 2011-07-15 | $15.60 | $20.24 | 2,391,797 | — | — |
| 2011-07-14 | $15.78 | $20.47 | 3,101,530 | — | — |
| 2011-07-13 | $15.93 | $20.66 | 3,780,490 | — | — |
| 2011-07-12 | $15.94 | $20.67 | 2,600,590 | — | — |
| 2011-07-11 | $16.22 | $21.04 | 4,525,990 | — | — |
| 2011-07-08 | $16.69 | $21.65 | 1,915,210 | — | — |
| 2011-07-07 | $16.88 | $21.89 | 3,959,732 | — | — |
| 2011-07-06 | $16.63 | $21.58 | 2,283,987 | — | — |
| 2011-07-05 | $16.61 | $21.55 | 3,181,522 | — | — |
| 2011-07-01 | $17.05 | $22.11 | 3,580,766 | — | — |
| 2011-06-30 | $16.25 | $21.08 | 3,978,278 | — | — |
| 2011-06-29 | $16.07 | $20.85 | 3,900,019 | — | — |
| 2011-06-28 | $16.08 | $20.86 | 1,938,342 | — | — |
| 2011-06-27 | $15.95 | $20.68 | 1,506,795 | — | — |
| 2011-06-24 | $15.72 | $20.39 | 2,442,951 | — | — |
| 2011-06-23 | $15.96 | $20.70 | 3,173,370 | — | — |
| 2011-06-22 | $16.10 | $20.89 | 2,441,626 | — | — |
| 2011-06-21 | $16.25 | $21.08 | 2,886,725 | — | — |
| 2011-06-20 | $16.14 | $20.94 | 2,819,981 | — | — |
| 2011-06-17 | $16.32 | $21.17 | 4,005,791 | — | — |
| 2011-06-16 | $16.45 | $21.33 | 4,374,159 | — | — |
| 2011-06-15 | $16.28 | $21.12 | 4,063,059 | — | — |
| 2011-06-14 | $16.70 | $21.66 | 2,871,032 | — | — |
| 2011-06-13 | $16.29 | $21.13 | 4,902,715 | — | — |
| 2011-06-10 | $16.29 | $21.13 | 4,444,267 | — | — |
| 2011-06-09 | $16.40 | $21.27 | 3,914,692 | — | — |
| 2011-06-08 | $15.88 | $20.60 | 2,971,506 | — | — |
| 2011-06-07 | $15.88 | $20.60 | 2,456,096 | — | — |
| 2011-06-06 | $15.86 | $20.57 | 2,565,129 | — | — |
| 2011-06-03 | $16.16 | $20.96 | 2,382,626 | — | — |
| 2011-06-02 | $16.43 | $21.31 | 2,188,303 | — | — |
| 2011-06-01 | $16.58 | $21.51 | 5,023,262 | — | — |
| 2011-05-31 | $16.92 | $21.94 | 3,473,261 | — | — |
| 2011-05-27 | $16.73 | $21.70 | 2,347,674 | — | — |
| 2011-05-26 | $16.60 | $21.54 | 1,989,496 | — | — |
| 2011-05-25 | $16.56 | $21.47 | 2,697,089 | — | — |
| 2011-05-24 | $16.29 | $21.13 | 2,996,981 | — | — |
| 2011-05-23 | $16.24 | $21.07 | 3,380,431 | — | — |
| 2011-05-20 | $16.63 | $21.58 | 1,907,568 | — | — |
| 2011-05-19 | $16.91 | $21.93 | 1,960,658 | — | — |
| 2011-05-18 | $16.82 | $21.82 | 4,084,458 | — | — |
| 2011-05-17 | $16.56 | $21.47 | 4,885,901 | — | — |
| 2011-05-16 | $16.51 | $21.41 | 3,485,999 | — | — |
| 2011-05-13 | $17.08 | $22.15 | 3,853,348 | — | — |
| 2011-05-12 | $17.23 | $22.35 | 4,110,340 | — | — |
| 2011-05-11 | $17.46 | $22.39 | 2,811,319 | — | — |
| 2011-05-10 | $17.98 | $23.06 | 2,625,250 | — | — |
| 2011-05-09 | $17.73 | $22.74 | 2,151,720 | — | — |
| 2011-05-06 | $17.48 | $22.42 | 2,132,767 | — | — |
| 2011-05-05 | $17.42 | $22.34 | 2,733,875 | — | — |
| 2011-05-04 | $17.91 | $22.97 | 4,081,095 | — | — |
| 2011-05-03 | $18.30 | $23.47 | 5,659,322 | — | — |
| 2011-05-02 | $18.30 | $23.47 | 7,484,453 | — | — |
| 2011-04-29 | $18.59 | $23.84 | 4,651,735 | — | — |
| 2011-04-28 | $18.79 | $24.10 | 4,193,898 | — | — |
| 2011-04-27 | $19.13 | $24.53 | 5,610,104 | — | — |
| 2011-04-26 | $19.10 | $24.49 | 3,464,600 | — | — |
| 2011-04-25 | $18.70 | $23.99 | 2,713,393 | — | — |
| 2011-04-21 | $18.95 | $24.30 | 6,118,178 | — | — |
| 2011-04-20 | $18.65 | $23.91 | 4,195,019 | — | — |
| 2011-04-19 | $17.86 | $22.91 | 2,870,523 | — | — |
| 2011-04-18 | $17.72 | $22.73 | 4,017,917 | — | — |
| 2011-04-15 | $18.23 | $23.38 | 2,708,196 | — | — |
| 2011-04-14 | $18.02 | $23.11 | 2,654,087 | — | — |
| 2011-04-13 | $17.94 | $23.01 | 2,292,546 | — | — |
| 2011-04-12 | $17.76 | $22.78 | 2,594,272 | — | — |
| 2011-04-11 | $17.66 | $22.65 | 4,194,815 | — | — |
| 2011-04-08 | $18.15 | $23.27 | 1,634,272 | — | — |
| 2011-04-07 | $18.36 | $23.55 | 2,774,126 | — | — |
| 2011-04-06 | $18.65 | $23.91 | 4,020,159 | — | — |
| 2011-04-05 | $18.59 | $23.84 | 5,689,994 | — | — |
| 2011-04-04 | $18.43 | $23.64 | 4,335,030 | — | — |
| 2011-04-01 | $17.84 | $22.88 | 3,432,501 | — | — |
| 2011-03-31 | $17.55 | $22.50 | 4,810,291 | — | — |
| 2011-03-30 | $17.76 | $22.78 | 4,548,103 | — | — |
| 2011-03-29 | $18.06 | $23.16 | 5,657,284 | — | — |
| 2011-03-28 | $18.58 | $23.82 | 3,302,885 | — | — |
| 2011-03-25 | $18.39 | $23.59 | 3,610,419 | — | — |
| 2011-03-24 | $18.21 | $23.36 | 4,982,197 | — | — |
| 2011-03-23 | $17.86 | $22.91 | 3,747,372 | — | — |
| 2011-03-22 | $17.21 | $22.08 | 2,507,351 | — | — |
| 2011-03-21 | $17.12 | $21.96 | 5,615,403 | — | — |
| 2011-03-18 | $16.32 | $20.93 | 4,335,132 | — | — |
| 2011-03-17 | $16.05 | $20.58 | 2,729,188 | — | — |
| 2011-03-16 | $15.81 | $20.28 | 5,736,359 | — | — |
| 2011-03-15 | $16.27 | $20.87 | 4,948,060 | — | — |
| 2011-03-14 | $16.66 | $21.37 | 2,724,704 | — | — |
| 2011-03-11 | $16.98 | $21.77 | 3,092,767 | — | — |
| 2011-03-10 | $17.23 | $21.70 | 4,268,591 | — | — |
| 2011-03-09 | $17.60 | $22.16 | 3,906,744 | — | — |
| 2011-03-08 | $17.32 | $21.81 | 3,665,852 | — | — |
| 2011-03-07 | $17.26 | $21.73 | 4,014,656 | — | — |
| 2011-03-04 | $17.84 | $22.46 | 5,298,494 | — | — |
| 2011-03-03 | $17.99 | $22.65 | 7,055,046 | — | — |
| 2011-03-02 | $17.23 | $21.70 | 4,069,988 | — | — |
| 2011-03-01 | $17.18 | $21.64 | 3,593,300 | — | — |
| 2011-02-28 | $17.47 | $21.99 | 2,349,305 | — | — |
| 2011-02-25 | $17.43 | $21.94 | 4,327,591 | — | — |
| 2011-02-24 | $16.98 | $21.38 | 5,479,265 | — | — |
| 2011-02-23 | $16.65 | $20.97 | 5,437,180 | — | — |
| 2011-02-22 | $16.81 | $21.17 | 8,039,095 | — | — |
| 2011-02-18 | $17.32 | $21.81 | 3,638,849 | — | — |
| 2011-02-17 | $17.30 | $21.78 | 2,866,345 | — | — |
| 2011-02-16 | $17.37 | $21.87 | 3,444,526 | — | — |
| 2011-02-15 | $17.36 | $21.86 | 5,608,474 | — | — |
| 2011-02-14 | $17.16 | $21.61 | 5,950,247 | — | — |
| 2011-02-11 | $16.84 | $21.20 | 4,645,927 | — | — |
| 2011-02-10 | $16.74 | $21.08 | 5,994,267 | — | — |
| 2011-02-09 | $16.44 | $20.70 | 5,170,406 | — | — |
| 2011-02-08 | $16.98 | $21.38 | 3,142,290 | — | — |
| 2011-02-07 | $16.85 | $21.22 | 5,145,848 | — | — |
| 2011-02-04 | $16.88 | $21.25 | 4,622,694 | — | — |
| 2011-02-03 | $17.04 | $21.45 | 14,844,894 | — | — |
| 2011-02-02 | $16.36 | $20.60 | 6,171,675 | — | — |
| 2011-02-01 | $16.02 | $20.17 | 8,126,831 | — | — |
| 2011-01-31 | $15.44 | $19.44 | 4,019,140 | — | — |
| 2011-01-28 | $15.29 | $19.25 | 4,236,798 | — | — |
| 2011-01-27 | $15.82 | $19.92 | 3,361,783 | — | — |
| 2011-01-26 | $15.52 | $19.54 | 2,891,412 | — | — |
| 2011-01-25 | $15.47 | $19.47 | 2,882,853 | — | — |
| 2011-01-24 | $15.64 | $19.70 | 4,308,434 | — | — |
| 2011-01-21 | $15.66 | $19.72 | 6,654,783 | — | — |
| 2011-01-20 | $15.04 | $18.94 | 4,749,763 | — | — |
| 2011-01-19 | $14.84 | $18.68 | 4,207,961 | — | — |
| 2011-01-18 | $15.02 | $18.92 | 6,269,499 | — | — |
| 2011-01-14 | $15.66 | $19.72 | 6,735,284 | — | — |
| 2011-01-13 | $15.41 | $19.40 | 7,461,424 | — | — |
| 2011-01-12 | $15.00 | $18.88 | 3,860,889 | — | — |
| 2011-01-11 | $14.67 | $18.47 | 3,757,359 | — | — |
| 2011-01-10 | $14.48 | $18.24 | 1,704,685 | — | — |
| 2011-01-07 | $14.63 | $18.42 | 2,980,269 | — | — |
| 2011-01-06 | $14.70 | $18.51 | 2,846,678 | — | — |
| 2011-01-05 | $14.68 | $18.49 | 3,120,687 | — | — |
| 2011-01-04 | $14.69 | $18.50 | 4,231,601 | — | — |
| 2011-01-03 | $14.51 | $18.28 | 6,251,157 | — | — |