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
- 1994-02-23 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 | $12.40 | $12.84 | 289,280 | — | — |
| 2011-12-29 | $12.25 | $12.68 | 369,640 | — | — |
| 2011-12-28 | $11.45 | $11.85 | 269,500 | — | — |
| 2011-12-27 | $11.95 | $12.37 | 205,260 | — | — |
| 2011-12-23 | $12.20 | $12.63 | 226,280 | — | — |
| 2011-12-22 | $12.25 | $12.68 | 279,460 | — | — |
| 2011-12-21 | $12.40 | $12.84 | 278,460 | — | — |
| 2011-12-20 | $12.20 | $12.63 | 667,740 | — | — |
| 2011-12-19 | $10.60 | $10.97 | 216,600 | — | — |
| 2011-12-16 | $11.20 | $11.59 | 354,420 | — | — |
| 2011-12-15 | $10.60 | $10.97 | 179,820 | — | — |
| 2011-12-14 | $10.75 | $11.13 | 479,140 | — | — |
| 2011-12-13 | $11.30 | $11.70 | 277,100 | — | — |
| 2011-12-12 | $11.90 | $12.32 | 182,540 | — | — |
| 2011-12-09 | $12.35 | $12.78 | 356,680 | — | — |
| 2011-12-08 | $11.85 | $12.27 | 358,000 | — | — |
| 2011-12-07 | $12.50 | $12.94 | 213,000 | — | — |
| 2011-12-06 | $12.35 | $12.78 | 493,560 | — | — |
| 2011-12-05 | $12.05 | $12.47 | 783,200 | — | — |
| 2011-12-02 | $12.10 | $12.53 | 736,900 | — | — |
| 2011-12-01 | $11.50 | $11.90 | 474,820 | — | — |
| 2011-11-30 | $10.75 | $11.13 | 671,940 | — | — |
| 2011-11-29 | $9.80 | $10.14 | 331,200 | — | — |
| 2011-11-28 | $9.90 | $10.25 | 356,240 | — | — |
| 2011-11-25 | $9.40 | $9.73 | 121,560 | — | — |
| 2011-11-23 | $9.70 | $10.04 | 333,540 | — | — |
| 2011-11-22 | $9.75 | $10.09 | 229,580 | — | — |
| 2011-11-21 | $9.95 | $10.30 | 435,860 | — | — |
| 2011-11-18 | $10.60 | $10.97 | 371,280 | — | — |
| 2011-11-17 | $10.45 | $10.82 | 399,920 | — | — |
| 2011-11-16 | $10.80 | $11.18 | 477,060 | — | — |
| 2011-11-15 | $11.10 | $11.49 | 556,360 | — | — |
| 2011-11-14 | $11.10 | $11.49 | 748,380 | — | — |
| 2011-11-11 | $12.00 | $12.42 | 671,580 | — | — |
| 2011-11-10 | $11.10 | $11.49 | 429,560 | — | — |
| 2011-11-09 | $11.00 | $11.39 | 639,120 | — | — |
| 2011-11-08 | $11.80 | $12.22 | 1,187,880 | — | — |
| 2011-11-07 | $10.15 | $10.51 | 245,800 | — | — |
| 2011-11-04 | $10.20 | $10.56 | 149,380 | — | — |
| 2011-11-03 | $10.30 | $10.66 | 374,280 | — | — |
| 2011-11-02 | $10.30 | $10.66 | 217,880 | — | — |
| 2011-11-01 | $10.20 | $10.56 | 434,960 | — | — |
| 2011-10-31 | $10.75 | $11.13 | 272,640 | — | — |
| 2011-10-28 | $11.00 | $11.39 | 500,980 | — | — |
| 2011-10-27 | $11.00 | $11.39 | 987,900 | — | — |
| 2011-10-26 | $9.70 | $10.04 | 299,300 | — | — |
| 2011-10-25 | $9.55 | $9.89 | 319,980 | — | — |
| 2011-10-24 | $10.10 | $10.46 | 534,840 | — | — |
| 2011-10-21 | $9.85 | $10.20 | 395,120 | — | — |
| 2011-10-20 | $9.45 | $9.78 | 336,360 | — | — |
| 2011-10-19 | $9.35 | $9.68 | 776,460 | — | — |
| 2011-10-18 | $9.35 | $9.68 | 1,097,720 | — | — |
| 2011-10-17 | $8.85 | $9.16 | 359,620 | — | — |
| 2011-10-14 | $9.25 | $9.58 | 408,680 | — | — |
| 2011-10-13 | $8.95 | $9.27 | 1,051,680 | — | — |
| 2011-10-12 | $8.45 | $8.75 | 465,400 | — | — |
| 2011-10-11 | $7.85 | $8.13 | 233,740 | — | — |
| 2011-10-10 | $7.65 | $7.92 | 211,840 | — | — |
| 2011-10-07 | $7.35 | $7.61 | 179,900 | — | — |
| 2011-10-06 | $7.60 | $7.87 | 276,300 | — | — |
| 2011-10-05 | $7.05 | $7.30 | 258,020 | — | — |
| 2011-10-04 | $6.90 | $7.14 | 800,000 | — | — |
| 2011-10-03 | $7.25 | $7.51 | 384,300 | — | — |
| 2011-09-30 | $7.55 | $7.82 | 219,520 | — | — |
| 2011-09-29 | $7.85 | $8.13 | 398,580 | — | — |
| 2011-09-28 | $8.05 | $8.33 | 459,160 | — | — |
| 2011-09-27 | $8.55 | $8.85 | 408,460 | — | — |
| 2011-09-26 | $8.50 | $8.80 | 223,980 | — | — |
| 2011-09-23 | $8.20 | $8.49 | 322,960 | — | — |
| 2011-09-22 | $8.00 | $8.28 | 351,740 | — | — |
| 2011-09-21 | $8.55 | $8.85 | 275,640 | — | — |
| 2011-09-20 | $8.65 | $8.95 | 177,340 | — | — |
| 2011-09-19 | $9.00 | $9.32 | 156,580 | — | — |
| 2011-09-16 | $9.20 | $9.52 | 402,880 | — | — |
| 2011-09-15 | $9.10 | $9.42 | 428,000 | — | — |
| 2011-09-14 | $9.00 | $9.32 | 468,020 | — | — |
| 2011-09-13 | $8.25 | $8.54 | 532,000 | — | — |
| 2011-09-12 | $7.95 | $8.23 | 434,660 | — | — |
| 2011-09-09 | $8.15 | $8.44 | 870,520 | — | — |
| 2011-09-08 | $9.25 | $9.58 | 754,960 | — | — |
| 2011-09-07 | $10.20 | $10.56 | 527,640 | — | — |
| 2011-09-06 | $9.10 | $9.42 | 502,880 | — | — |
| 2011-09-02 | $9.55 | $9.89 | 652,400 | — | — |
| 2011-09-01 | $10.15 | $10.51 | 557,880 | — | — |
| 2011-08-31 | $10.55 | $10.92 | 799,920 | — | — |
| 2011-08-30 | $10.95 | $11.34 | 1,419,580 | — | — |
| 2011-08-29 | $9.85 | $10.20 | 470,000 | — | — |
| 2011-08-26 | $9.15 | $9.47 | 705,380 | — | — |
| 2011-08-25 | $8.65 | $8.95 | 823,720 | — | — |
| 2011-08-24 | $8.15 | $8.44 | 337,720 | — | — |
| 2011-08-23 | $7.90 | $8.18 | 502,180 | — | — |
| 2011-08-22 | $7.50 | $7.76 | 421,420 | — | — |
| 2011-08-19 | $7.90 | $8.18 | 425,580 | — | — |
| 2011-08-18 | $7.90 | $8.18 | 627,600 | — | — |
| 2011-08-17 | $9.05 | $9.37 | 466,420 | — | — |
| 2011-08-16 | $9.20 | $9.52 | 638,620 | — | — |
| 2011-08-15 | $9.35 | $9.68 | 830,380 | — | — |
| 2011-08-12 | $7.90 | $8.18 | 801,980 | — | — |
| 2011-08-11 | $7.85 | $8.13 | 823,960 | — | — |
| 2011-08-10 | $8.10 | $8.39 | 831,900 | — | — |
| 2011-08-09 | $9.15 | $9.47 | 1,120,040 | — | — |
| 2011-08-08 | $9.70 | $10.04 | 648,860 | — | — |
| 2011-08-05 | $10.75 | $11.13 | 946,700 | — | — |
| 2011-08-04 | $12.15 | $12.58 | 621,960 | — | — |
| 2011-08-03 | $12.90 | $13.35 | 537,040 | — | — |
| 2011-08-02 | $13.15 | $13.61 | 429,140 | — | — |
| 2011-08-01 | $14.15 | $14.65 | 337,240 | — | — |
| 2011-07-29 | $14.50 | $15.01 | 866,600 | — | — |
| 2011-07-28 | $14.75 | $15.27 | 280,580 | — | — |
| 2011-07-27 | $14.90 | $15.42 | 587,100 | — | — |
| 2011-07-26 | $16.00 | $16.56 | 184,660 | — | — |
| 2011-07-25 | $16.25 | $16.82 | 169,060 | — | — |
| 2011-07-22 | $16.50 | $17.08 | 148,320 | — | — |
| 2011-07-21 | $16.20 | $16.77 | 220,060 | — | — |
| 2011-07-20 | $15.90 | $16.46 | 160,600 | — | — |
| 2011-07-19 | $15.75 | $16.30 | 519,420 | — | — |
| 2011-07-18 | $15.55 | $16.10 | 336,660 | — | — |
| 2011-07-15 | $15.95 | $16.51 | 274,020 | — | — |
| 2011-07-14 | $16.10 | $16.67 | 259,240 | — | — |
| 2011-07-13 | $16.55 | $17.13 | 220,340 | — | — |
| 2011-07-12 | $16.25 | $16.82 | 246,320 | — | — |
| 2011-07-11 | $16.35 | $16.93 | 419,320 | — | — |
| 2011-07-08 | $17.60 | $18.22 | 324,420 | — | — |
| 2011-07-07 | $18.20 | $18.84 | 315,420 | — | — |
| 2011-07-06 | $17.20 | $17.81 | 198,440 | — | — |
| 2011-07-05 | $17.05 | $17.65 | 206,880 | — | — |
| 2011-07-01 | $17.35 | $17.96 | 309,660 | — | — |
| 2011-06-30 | $16.95 | $17.55 | 569,880 | — | — |
| 2011-06-29 | $16.55 | $17.13 | 276,380 | — | — |
| 2011-06-28 | $16.70 | $17.29 | 212,480 | — | — |
| 2011-06-27 | $16.75 | $17.34 | 111,940 | — | — |
| 2011-06-24 | $16.60 | $17.18 | 324,120 | — | — |
| 2011-06-23 | $16.95 | $17.55 | 267,640 | — | — |
| 2011-06-22 | $17.15 | $17.75 | 404,700 | — | — |
| 2011-06-21 | $16.70 | $17.29 | 143,540 | — | — |
| 2011-06-20 | $16.30 | $16.87 | 154,460 | — | — |
| 2011-06-17 | $16.25 | $16.82 | 257,040 | — | — |
| 2011-06-16 | $16.30 | $16.87 | 363,200 | — | — |
| 2011-06-15 | $16.50 | $17.08 | 430,260 | — | — |
| 2011-06-14 | $17.00 | $17.60 | 665,780 | — | — |
| 2011-06-13 | $15.90 | $16.46 | 511,260 | — | — |
| 2011-06-10 | $15.75 | $16.30 | 1,102,440 | — | — |
| 2011-06-09 | $16.85 | $17.44 | 450,180 | — | — |
| 2011-06-08 | $17.15 | $17.75 | 684,660 | — | — |
| 2011-06-07 | $18.20 | $18.84 | 223,680 | — | — |
| 2011-06-06 | $18.45 | $19.10 | 310,340 | — | — |
| 2011-06-03 | $19.30 | $19.98 | 289,080 | — | — |
| 2011-06-02 | $19.55 | $20.24 | 386,000 | — | — |
| 2011-06-01 | $19.65 | $20.34 | 441,220 | — | — |
| 2011-05-31 | $21.05 | $21.79 | 321,400 | — | — |
| 2011-05-27 | $20.60 | $21.33 | 963,260 | — | — |
| 2011-05-26 | $18.95 | $19.62 | 421,480 | — | — |
| 2011-05-25 | $18.50 | $19.15 | 321,000 | — | — |
| 2011-05-24 | $18.00 | $18.63 | 394,660 | — | — |
| 2011-05-23 | $18.35 | $19.00 | 160,020 | — | — |
| 2011-05-20 | $18.70 | $19.36 | 253,260 | — | — |
| 2011-05-19 | $18.65 | $19.31 | 237,940 | — | — |
| 2011-05-18 | $18.85 | $19.51 | 338,800 | — | — |
| 2011-05-17 | $18.50 | $19.15 | 832,880 | — | — |
| 2011-05-16 | $18.15 | $18.79 | 503,000 | — | — |
| 2011-05-13 | $18.85 | $19.51 | 351,540 | — | — |
| 2011-05-12 | $19.65 | $20.34 | 410,960 | — | — |
| 2011-05-11 | $20.35 | $21.07 | 429,960 | — | — |
| 2011-05-10 | $20.35 | $21.07 | 628,540 | — | — |
| 2011-05-09 | $20.70 | $21.43 | 195,780 | — | — |
| 2011-05-06 | $20.95 | $21.69 | 366,200 | — | — |
| 2011-05-05 | $21.00 | $21.74 | 658,920 | — | — |
| 2011-05-04 | $21.25 | $22.00 | 431,040 | — | — |
| 2011-05-03 | $21.65 | $22.41 | 872,000 | — | — |
| 2011-05-02 | $22.80 | $23.60 | 290,940 | — | — |
| 2011-04-29 | $23.30 | $24.12 | 283,220 | — | — |
| 2011-04-28 | $23.40 | $24.22 | 390,180 | — | — |
| 2011-04-27 | $23.30 | $24.12 | 307,080 | — | — |
| 2011-04-26 | $23.60 | $24.43 | 320,000 | — | — |
| 2011-04-25 | $23.25 | $24.07 | 336,020 | — | — |
| 2011-04-21 | $23.50 | $24.33 | 238,080 | — | — |
| 2011-04-20 | $23.50 | $24.33 | 433,460 | — | — |
| 2011-04-19 | $22.60 | $23.40 | 315,060 | — | — |
| 2011-04-18 | $22.70 | $23.50 | 180,200 | — | — |
| 2011-04-15 | $22.25 | $23.03 | 162,080 | — | — |
| 2011-04-14 | $21.95 | $22.72 | 316,240 | — | — |
| 2011-04-13 | $22.55 | $23.34 | 463,380 | — | — |
| 2011-04-12 | $22.25 | $23.03 | 420,720 | — | — |
| 2011-04-11 | $22.50 | $23.29 | 405,220 | — | — |
| 2011-04-08 | $22.30 | $23.09 | 154,740 | — | — |
| 2011-04-07 | $22.60 | $23.40 | 338,920 | — | — |
| 2011-04-06 | $22.40 | $23.19 | 228,360 | — | — |
| 2011-04-05 | $22.55 | $23.34 | 216,840 | — | — |
| 2011-04-04 | $23.15 | $23.96 | 203,680 | — | — |
| 2011-04-01 | $23.10 | $23.91 | 185,000 | — | — |
| 2011-03-31 | $22.85 | $23.65 | 178,240 | — | — |
| 2011-03-30 | $23.25 | $24.07 | 197,120 | — | — |
| 2011-03-29 | $23.30 | $24.12 | 214,400 | — | — |
| 2011-03-28 | $23.45 | $24.28 | 322,040 | — | — |
| 2011-03-25 | $22.90 | $23.71 | 193,040 | — | — |
| 2011-03-24 | $22.75 | $23.55 | 295,200 | — | — |
| 2011-03-23 | $22.55 | $23.34 | 308,460 | — | — |
| 2011-03-22 | $22.35 | $23.14 | 254,580 | — | — |
| 2011-03-21 | $22.65 | $23.45 | 294,160 | — | — |
| 2011-03-18 | $22.35 | $23.14 | 566,960 | — | — |
| 2011-03-17 | $21.80 | $22.57 | 524,260 | — | — |
| 2011-03-16 | $21.70 | $22.46 | 985,360 | — | — |
| 2011-03-15 | $22.10 | $22.88 | 1,063,580 | — | — |
| 2011-03-14 | $22.80 | $23.60 | 402,640 | — | — |
| 2011-03-11 | $23.65 | $24.48 | 336,160 | — | — |
| 2011-03-10 | $23.05 | $23.86 | 405,040 | — | — |
| 2011-03-09 | $23.85 | $24.69 | 303,440 | — | — |
| 2011-03-08 | $24.00 | $24.84 | 644,840 | — | — |
| 2011-03-07 | $22.40 | $23.19 | 374,300 | — | — |
| 2011-03-04 | $22.85 | $23.65 | 394,980 | — | — |
| 2011-03-03 | $23.60 | $24.43 | 414,780 | — | — |
| 2011-03-02 | $23.05 | $23.86 | 445,660 | — | — |
| 2011-03-01 | $22.50 | $23.29 | 611,040 | — | — |
| 2011-02-28 | $23.25 | $24.07 | 385,820 | — | — |
| 2011-02-25 | $24.10 | $24.95 | 317,580 | — | — |
| 2011-02-24 | $23.55 | $24.38 | 442,040 | — | — |
| 2011-02-23 | $23.10 | $23.91 | 944,840 | — | — |
| 2011-02-22 | $24.00 | $24.84 | 850,740 | — | — |
| 2011-02-18 | $25.90 | $26.81 | 300,920 | — | — |
| 2011-02-17 | $26.35 | $27.28 | 475,100 | — | — |
| 2011-02-16 | $25.60 | $26.50 | 724,780 | — | — |
| 2011-02-15 | $24.60 | $25.47 | 523,780 | — | — |
| 2011-02-14 | $25.50 | $26.40 | 293,000 | — | — |
| 2011-02-11 | $26.05 | $26.97 | 492,780 | — | — |
| 2011-02-10 | $26.15 | $27.07 | 492,420 | — | — |
| 2011-02-09 | $26.65 | $27.59 | 515,960 | — | — |
| 2011-02-08 | $27.95 | $28.93 | 890,780 | — | — |
| 2011-02-07 | $27.25 | $28.21 | 283,160 | — | — |
| 2011-02-04 | $26.80 | $27.74 | 170,840 | — | — |
| 2011-02-03 | $27.20 | $28.16 | 205,280 | — | — |
| 2011-02-02 | $27.20 | $28.16 | 173,860 | — | — |
| 2011-02-01 | $28.15 | $29.14 | 500,820 | — | — |
| 2011-01-31 | $26.75 | $27.69 | 277,700 | — | — |
| 2011-01-28 | $26.65 | $27.59 | 507,820 | — | — |
| 2011-01-27 | $27.85 | $28.83 | 372,360 | — | — |
| 2011-01-26 | $28.25 | $29.24 | 510,480 | — | — |
| 2011-01-25 | $27.50 | $28.47 | 276,480 | — | — |
| 2011-01-24 | $28.15 | $29.14 | 275,320 | — | — |
| 2011-01-21 | $27.10 | $28.05 | 429,040 | — | — |
| 2011-01-20 | $28.00 | $28.99 | 443,420 | — | — |
| 2011-01-19 | $27.90 | $28.88 | 780,120 | — | — |
| 2011-01-18 | $29.50 | $30.54 | 779,480 | — | — |
| 2011-01-14 | $30.75 | $31.83 | 606,120 | — | — |
| 2011-01-13 | $29.60 | $30.64 | 309,820 | — | — |
| 2011-01-12 | $29.95 | $31.00 | 429,220 | — | — |
| 2011-01-11 | $29.50 | $30.54 | 448,660 | — | — |
| 2011-01-10 | $29.20 | $30.23 | 508,900 | — | — |
| 2011-01-07 | $28.95 | $29.97 | 843,000 | — | — |
| 2011-01-06 | $29.45 | $30.49 | 699,600 | — | — |
| 2011-01-05 | $27.90 | $28.88 | 456,780 | — | — |
| 2011-01-04 | $26.95 | $27.90 | 417,780 | — | — |
| 2011-01-03 | $27.85 | $28.83 | 318,440 | — | — |