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
- 2011-07-28 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 | $17.86 | $17.86 | 68,200 | — | — |
| 2011-12-29 | $17.12 | $17.12 | 43,600 | — | — |
| 2011-12-28 | $16.51 | $16.51 | 45,500 | — | — |
| 2011-12-27 | $16.93 | $16.93 | 62,500 | — | — |
| 2011-12-23 | $16.61 | $16.61 | 25,500 | — | — |
| 2011-12-22 | $16.26 | $16.26 | 79,600 | — | — |
| 2011-12-21 | $16.29 | $16.29 | 173,300 | — | — |
| 2011-12-20 | $15.50 | $15.50 | 140,800 | — | — |
| 2011-12-19 | $14.99 | $14.99 | 111,000 | — | — |
| 2011-12-16 | $15.63 | $15.63 | 248,800 | — | — |
| 2011-12-15 | $15.47 | $15.47 | 89,500 | — | — |
| 2011-12-14 | $15.25 | $15.25 | 188,500 | — | — |
| 2011-12-13 | $15.35 | $15.35 | 241,000 | — | — |
| 2011-12-12 | $15.69 | $15.69 | 73,200 | — | — |
| 2011-12-09 | $16.45 | $16.45 | 76,400 | — | — |
| 2011-12-08 | $15.34 | $15.34 | 90,400 | — | — |
| 2011-12-07 | $15.41 | $15.41 | 67,200 | — | — |
| 2011-12-06 | $15.84 | $15.84 | 109,400 | — | — |
| 2011-12-05 | $14.94 | $14.94 | 77,000 | — | — |
| 2011-12-02 | $14.47 | $14.47 | 67,500 | — | — |
| 2011-12-01 | $13.79 | $13.79 | 96,100 | — | — |
| 2011-11-30 | $13.38 | $13.38 | 110,700 | — | — |
| 2011-11-29 | $13.09 | $13.09 | 168,800 | — | — |
| 2011-11-28 | $13.59 | $13.59 | 61,000 | — | — |
| 2011-11-25 | $13.11 | $13.11 | 41,300 | — | — |
| 2011-11-23 | $13.81 | $13.81 | 62,800 | — | — |
| 2011-11-22 | $13.85 | $13.85 | 65,200 | — | — |
| 2011-11-21 | $14.00 | $14.00 | 38,900 | — | — |
| 2011-11-18 | $14.19 | $14.19 | 25,000 | — | — |
| 2011-11-17 | $13.87 | $13.87 | 27,500 | — | — |
| 2011-11-16 | $13.91 | $13.91 | 132,800 | — | — |
| 2011-11-15 | $13.83 | $13.83 | 48,200 | — | — |
| 2011-11-14 | $13.40 | $13.40 | 78,600 | — | — |
| 2011-11-11 | $13.59 | $13.59 | 103,300 | — | — |
| 2011-11-10 | $13.60 | $13.60 | 56,400 | — | — |
| 2011-11-09 | $13.48 | $13.48 | 86,100 | — | — |
| 2011-11-08 | $14.20 | $14.20 | 177,500 | — | — |
| 2011-11-07 | $14.08 | $14.08 | 33,600 | — | — |
| 2011-11-04 | $14.25 | $14.25 | 16,300 | — | — |
| 2011-11-03 | $14.73 | $14.73 | 80,900 | — | — |
| 2011-11-02 | $14.30 | $14.30 | 152,300 | — | — |
| 2011-11-01 | $14.14 | $14.14 | 81,200 | — | — |
| 2011-10-31 | $14.29 | $14.29 | 129,600 | — | — |
| 2011-10-28 | $14.82 | $14.82 | 318,700 | — | — |
| 2011-10-27 | $13.93 | $13.93 | 107,500 | — | — |
| 2011-10-26 | $13.32 | $13.32 | 62,500 | — | — |
| 2011-10-25 | $13.18 | $13.18 | 90,200 | — | — |
| 2011-10-24 | $13.84 | $13.84 | 84,200 | — | — |
| 2011-10-21 | $13.72 | $13.72 | 147,800 | — | — |
| 2011-10-20 | $13.07 | $13.07 | 189,200 | — | — |
| 2011-10-19 | $13.17 | $13.17 | 28,600 | — | — |
| 2011-10-18 | $13.31 | $13.31 | 81,600 | — | — |
| 2011-10-17 | $12.66 | $12.66 | 85,400 | — | — |
| 2011-10-14 | $13.03 | $13.03 | 65,700 | — | — |
| 2011-10-13 | $13.25 | $13.25 | 48,900 | — | — |
| 2011-10-12 | $13.39 | $13.39 | 112,500 | — | — |
| 2011-10-11 | $13.54 | $13.54 | 43,400 | — | — |
| 2011-10-10 | $13.17 | $13.17 | 57,500 | — | — |
| 2011-10-07 | $12.96 | $12.96 | 131,600 | — | — |
| 2011-10-06 | $12.84 | $12.84 | 110,700 | — | — |
| 2011-10-05 | $12.80 | $12.80 | 63,400 | — | — |
| 2011-10-04 | $12.78 | $12.78 | 152,700 | — | — |
| 2011-10-03 | $11.70 | $11.70 | 132,000 | — | — |
| 2011-09-30 | $11.76 | $11.76 | 974,900 | — | — |
| 2011-09-29 | $12.58 | $12.58 | 111,200 | — | — |
| 2011-09-28 | $12.82 | $12.82 | 113,200 | — | — |
| 2011-09-27 | $13.51 | $13.51 | 83,900 | — | — |
| 2011-09-26 | $13.45 | $13.45 | 90,700 | — | — |
| 2011-09-23 | $14.00 | $14.00 | 38,600 | — | — |
| 2011-09-22 | $14.06 | $14.06 | 250,800 | — | — |
| 2011-09-21 | $14.34 | $14.34 | 167,400 | — | — |
| 2011-09-20 | $14.84 | $14.84 | 251,700 | — | — |
| 2011-09-19 | $15.14 | $15.14 | 58,100 | — | — |
| 2011-09-16 | $15.37 | $15.37 | 173,300 | — | — |
| 2011-09-15 | $15.20 | $15.20 | 69,400 | — | — |
| 2011-09-14 | $14.06 | $14.06 | 24,800 | — | — |
| 2011-09-13 | $14.11 | $14.11 | 107,000 | — | — |
| 2011-09-12 | $13.93 | $13.93 | 59,000 | — | — |
| 2011-09-09 | $13.86 | $13.86 | 118,600 | — | — |
| 2011-09-08 | $13.81 | $13.81 | 50,800 | — | — |
| 2011-09-07 | $13.71 | $13.71 | 153,700 | — | — |
| 2011-09-06 | $12.98 | $12.98 | 147,700 | — | — |
| 2011-09-02 | $13.56 | $13.56 | 54,600 | — | — |
| 2011-09-01 | $14.08 | $14.08 | 56,100 | — | — |
| 2011-08-31 | $14.50 | $14.50 | 101,000 | — | — |
| 2011-08-30 | $14.09 | $14.09 | 48,700 | — | — |
| 2011-08-29 | $13.91 | $13.91 | 141,600 | — | — |
| 2011-08-26 | $13.97 | $13.97 | 67,400 | — | — |
| 2011-08-25 | $14.95 | $14.95 | 89,000 | — | — |
| 2011-08-24 | $15.16 | $15.16 | 27,200 | — | — |
| 2011-08-23 | $14.80 | $14.80 | 241,400 | — | — |
| 2011-08-22 | $14.49 | $14.49 | 80,100 | — | — |
| 2011-08-19 | $15.24 | $15.24 | 180,000 | — | — |
| 2011-08-18 | $16.18 | $16.18 | 77,200 | — | — |
| 2011-08-17 | $16.45 | $16.45 | 96,800 | — | — |
| 2011-08-16 | $16.54 | $16.54 | 76,600 | — | — |
| 2011-08-15 | $16.57 | $16.57 | 112,500 | — | — |
| 2011-08-12 | $16.53 | $16.53 | 47,400 | — | — |
| 2011-08-11 | $16.44 | $16.44 | 200,000 | — | — |
| 2011-08-10 | $16.68 | $16.68 | 83,100 | — | — |
| 2011-08-09 | $16.59 | $16.59 | 198,300 | — | — |
| 2011-08-08 | $16.50 | $16.50 | 463,300 | — | — |
| 2011-08-05 | $17.52 | $17.52 | 86,500 | — | — |
| 2011-08-04 | $17.53 | $17.53 | 165,500 | — | — |
| 2011-08-03 | $18.50 | $18.50 | 128,900 | — | — |
| 2011-08-02 | $18.01 | $18.01 | 292,700 | — | — |
| 2011-08-01 | $18.00 | $18.00 | 196,700 | — | — |
| 2011-07-29 | $17.75 | $17.75 | 550,800 | — | — |
| 2011-07-28 | $17.50 | $17.50 | 6,574,100 | — | — |