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
- 2007-05-25 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 | $12.46 | $12.46 | 512,200 | — | — |
| 2011-12-29 | $12.54 | $12.54 | 567,500 | — | — |
| 2011-12-28 | $12.39 | $12.39 | 589,600 | — | — |
| 2011-12-27 | $12.90 | $12.90 | 627,500 | — | — |
| 2011-12-23 | $12.65 | $12.65 | 349,500 | — | — |
| 2011-12-22 | $12.78 | $12.78 | 602,600 | — | — |
| 2011-12-21 | $12.50 | $12.50 | 684,200 | — | — |
| 2011-12-20 | $12.45 | $12.45 | 1,166,000 | — | — |
| 2011-12-19 | $11.43 | $11.43 | 637,500 | — | — |
| 2011-12-16 | $11.82 | $11.82 | 1,120,700 | — | — |
| 2011-12-15 | $11.56 | $11.56 | 618,600 | — | — |
| 2011-12-14 | $11.42 | $11.42 | 894,100 | — | — |
| 2011-12-13 | $11.91 | $11.91 | 743,500 | — | — |
| 2011-12-12 | $12.44 | $12.44 | 502,600 | — | — |
| 2011-12-09 | $12.67 | $12.67 | 546,900 | — | — |
| 2011-12-08 | $12.38 | $12.38 | 693,500 | — | — |
| 2011-12-07 | $13.04 | $13.04 | 591,200 | — | — |
| 2011-12-06 | $13.15 | $13.15 | 697,200 | — | — |
| 2011-12-05 | $13.19 | $13.19 | 615,700 | — | — |
| 2011-12-02 | $12.94 | $12.94 | 699,600 | — | — |
| 2011-12-01 | $12.94 | $12.94 | 701,600 | — | — |
| 2011-11-30 | $13.10 | $13.10 | 1,622,500 | — | — |
| 2011-11-29 | $12.16 | $12.16 | 703,600 | — | — |
| 2011-11-28 | $12.00 | $12.00 | 969,000 | — | — |
| 2011-11-25 | $11.10 | $11.10 | 460,800 | — | — |
| 2011-11-23 | $11.36 | $11.36 | 1,021,100 | — | — |
| 2011-11-22 | $11.87 | $11.87 | 893,200 | — | — |
| 2011-11-21 | $11.88 | $11.88 | 1,207,300 | — | — |
| 2011-11-18 | $12.53 | $12.53 | 1,254,900 | — | — |
| 2011-11-17 | $12.74 | $12.74 | 2,167,500 | — | — |
| 2011-11-16 | $13.11 | $13.11 | 2,888,100 | — | — |
| 2011-11-15 | $13.50 | $13.50 | 4,679,400 | — | — |
| 2011-11-14 | $11.73 | $11.73 | 1,188,700 | — | — |
| 2011-11-11 | $11.36 | $11.36 | 535,900 | — | — |
| 2011-11-10 | $11.24 | $11.24 | 836,700 | — | — |
| 2011-11-09 | $11.08 | $11.08 | 1,311,900 | — | — |
| 2011-11-08 | $11.91 | $11.91 | 729,800 | — | — |
| 2011-11-07 | $11.48 | $11.48 | 602,000 | — | — |
| 2011-11-04 | $11.68 | $11.68 | 577,000 | — | — |
| 2011-11-03 | $11.66 | $11.66 | 696,500 | — | — |
| 2011-11-02 | $11.51 | $11.51 | 736,100 | — | — |
| 2011-11-01 | $11.31 | $11.31 | 800,600 | — | — |
| 2011-10-31 | $11.82 | $11.82 | 664,400 | — | — |
| 2011-10-28 | $12.68 | $12.68 | 600,400 | — | — |
| 2011-10-27 | $12.62 | $12.62 | 1,444,200 | — | — |
| 2011-10-26 | $11.65 | $11.65 | 893,400 | — | — |
| 2011-10-25 | $11.28 | $11.28 | 716,000 | — | — |
| 2011-10-24 | $11.96 | $11.96 | 829,800 | — | — |
| 2011-10-21 | $11.65 | $11.65 | 535,500 | — | — |
| 2011-10-20 | $11.39 | $11.39 | 514,700 | — | — |
| 2011-10-19 | $11.23 | $11.23 | 703,400 | — | — |
| 2011-10-18 | $11.35 | $11.35 | 953,000 | — | — |
| 2011-10-17 | $11.18 | $11.18 | 857,800 | — | — |
| 2011-10-14 | $11.77 | $11.77 | 667,700 | — | — |
| 2011-10-13 | $11.32 | $11.32 | 577,600 | — | — |
| 2011-10-12 | $11.19 | $11.19 | 624,800 | — | — |
| 2011-10-11 | $11.09 | $11.09 | 539,600 | — | — |
| 2011-10-10 | $11.02 | $11.02 | 1,122,800 | — | — |
| 2011-10-07 | $10.19 | $10.19 | 770,200 | — | — |
| 2011-10-06 | $10.42 | $10.42 | 824,300 | — | — |
| 2011-10-05 | $10.30 | $10.30 | 960,600 | — | — |
| 2011-10-04 | $9.87 | $9.87 | 2,065,400 | — | — |
| 2011-10-03 | $10.01 | $10.01 | 2,028,200 | — | — |
| 2011-09-30 | $11.12 | $11.12 | 819,200 | — | — |
| 2011-09-29 | $11.47 | $11.47 | 1,044,800 | — | — |
| 2011-09-28 | $11.74 | $11.74 | 1,101,200 | — | — |
| 2011-09-27 | $12.38 | $12.38 | 1,058,200 | — | — |
| 2011-09-26 | $11.98 | $11.98 | 1,056,900 | — | — |
| 2011-09-23 | $11.46 | $11.46 | 1,036,000 | — | — |
| 2011-09-22 | $11.08 | $11.08 | 1,805,100 | — | — |
| 2011-09-21 | $11.96 | $11.96 | 1,039,500 | — | — |
| 2011-09-20 | $12.36 | $12.36 | 1,028,500 | — | — |
| 2011-09-19 | $12.74 | $12.74 | 1,004,700 | — | — |
| 2011-09-16 | $13.17 | $13.17 | 1,611,500 | — | — |
| 2011-09-15 | $13.29 | $13.29 | 1,244,200 | — | — |
| 2011-09-14 | $13.43 | $13.43 | 1,375,300 | — | — |
| 2011-09-13 | $13.33 | $13.33 | 1,412,000 | — | — |
| 2011-09-12 | $13.09 | $13.09 | 1,225,500 | — | — |
| 2011-09-09 | $13.29 | $13.29 | 1,983,900 | — | — |
| 2011-09-08 | $14.41 | $14.41 | 2,659,100 | — | — |
| 2011-09-07 | $13.90 | $13.90 | 3,229,500 | — | — |
| 2011-09-06 | $12.18 | $12.18 | 1,416,900 | — | — |
| 2011-09-02 | $12.42 | $12.42 | 1,283,500 | — | — |
| 2011-09-01 | $12.78 | $12.78 | 1,593,800 | — | — |
| 2011-08-31 | $13.15 | $13.15 | 1,883,400 | — | — |
| 2011-08-30 | $13.64 | $13.64 | 1,739,200 | — | — |
| 2011-08-29 | $14.19 | $14.19 | 1,172,400 | — | — |
| 2011-08-26 | $13.64 | $13.64 | 1,840,300 | — | — |
| 2011-08-25 | $13.23 | $13.23 | 2,268,500 | — | — |
| 2011-08-24 | $12.83 | $12.83 | 1,135,300 | — | — |
| 2011-08-23 | $12.40 | $12.40 | 1,154,800 | — | — |
| 2011-08-22 | $11.76 | $11.76 | 1,579,200 | — | — |
| 2011-08-19 | $11.91 | $11.91 | 1,398,100 | — | — |
| 2011-08-18 | $11.71 | $11.71 | 1,699,400 | — | — |
| 2011-08-17 | $12.58 | $12.58 | 874,300 | — | — |
| 2011-08-16 | $12.45 | $12.45 | 1,240,900 | — | — |
| 2011-08-15 | $12.87 | $12.87 | 1,825,900 | — | — |
| 2011-08-12 | $12.45 | $12.45 | 1,439,800 | — | — |
| 2011-08-11 | $12.31 | $12.31 | 2,436,800 | — | — |
| 2011-08-10 | $11.71 | $11.71 | 2,224,600 | — | — |
| 2011-08-09 | $12.14 | $12.14 | 4,147,000 | — | — |
| 2011-08-08 | $12.64 | $12.64 | 2,974,200 | — | — |
| 2011-08-05 | $14.03 | $14.03 | 2,964,400 | — | — |
| 2011-08-04 | $13.76 | $13.76 | 2,388,900 | — | — |
| 2011-08-03 | $15.21 | $15.21 | 1,905,300 | — | — |
| 2011-08-02 | $15.46 | $15.46 | 1,507,200 | — | — |
| 2011-08-01 | $16.07 | $16.07 | 1,093,800 | — | — |
| 2011-07-29 | $16.01 | $16.01 | 1,301,600 | — | — |
| 2011-07-28 | $15.99 | $15.99 | 1,927,000 | — | — |
| 2011-07-27 | $15.98 | $15.98 | 1,701,700 | — | — |
| 2011-07-26 | $16.33 | $16.33 | 2,056,700 | — | — |
| 2011-07-25 | $15.87 | $15.87 | 1,298,000 | — | — |
| 2011-07-22 | $15.91 | $15.91 | 800,900 | — | — |
| 2011-07-21 | $15.90 | $15.90 | 1,057,600 | — | — |
| 2011-07-20 | $15.99 | $15.99 | 1,300,400 | — | — |
| 2011-07-19 | $16.00 | $16.00 | 2,051,400 | — | — |
| 2011-07-18 | $15.59 | $15.59 | 1,712,600 | — | — |
| 2011-07-15 | $16.00 | $16.00 | 2,616,700 | — | — |
| 2011-07-14 | $15.34 | $15.34 | 5,829,300 | — | — |
| 2011-07-13 | $17.01 | $17.01 | 9,081,600 | — | — |
| 2011-07-12 | $15.08 | $15.08 | 7,306,900 | — | — |
| 2011-07-11 | $13.12 | $13.12 | 784,300 | — | — |
| 2011-07-08 | $13.29 | $13.29 | 544,900 | — | — |
| 2011-07-07 | $13.36 | $13.36 | 737,300 | — | — |
| 2011-07-06 | $13.06 | $13.06 | 829,600 | — | — |
| 2011-07-05 | $13.48 | $13.48 | 841,400 | — | — |
| 2011-07-01 | $13.27 | $13.27 | 860,700 | — | — |
| 2011-06-30 | $13.15 | $13.15 | 777,100 | — | — |
| 2011-06-29 | $13.29 | $13.29 | 816,500 | — | — |
| 2011-06-28 | $13.27 | $13.27 | 1,641,700 | — | — |
| 2011-06-27 | $12.40 | $12.40 | 729,700 | — | — |
| 2011-06-24 | $12.54 | $12.54 | 950,900 | — | — |
| 2011-06-23 | $12.69 | $12.69 | 1,046,100 | — | — |
| 2011-06-22 | $12.58 | $12.58 | 766,800 | — | — |
| 2011-06-21 | $12.83 | $12.83 | 1,162,400 | — | — |
| 2011-06-20 | $12.52 | $12.52 | 563,700 | — | — |
| 2011-06-17 | $12.47 | $12.47 | 1,295,100 | — | — |
| 2011-06-16 | $12.67 | $12.67 | 881,800 | — | — |
| 2011-06-15 | $12.81 | $12.81 | 831,900 | — | — |
| 2011-06-14 | $13.04 | $13.04 | 1,027,500 | — | — |
| 2011-06-13 | $12.67 | $12.67 | 1,344,400 | — | — |
| 2011-06-10 | $13.00 | $13.00 | 828,900 | — | — |
| 2011-06-09 | $13.02 | $13.02 | 775,100 | — | — |
| 2011-06-08 | $12.91 | $12.91 | 1,838,400 | — | — |
| 2011-06-07 | $13.37 | $13.37 | 1,142,300 | — | — |
| 2011-06-06 | $13.63 | $13.63 | 1,243,200 | — | — |
| 2011-06-03 | $14.24 | $14.24 | 1,247,600 | — | — |
| 2011-06-02 | $14.36 | $14.36 | 1,637,400 | — | — |
| 2011-06-01 | $13.84 | $13.84 | 1,827,600 | — | — |
| 2011-05-31 | $14.30 | $14.30 | 1,977,000 | — | — |
| 2011-05-27 | $14.28 | $14.28 | 1,479,600 | — | — |
| 2011-05-26 | $14.67 | $14.67 | 1,427,300 | — | — |
| 2011-05-25 | $14.00 | $14.00 | 1,903,600 | — | — |
| 2011-05-24 | $13.78 | $13.78 | 1,400,000 | — | — |
| 2011-05-23 | $13.16 | $13.16 | 1,800,000 | — | — |
| 2011-05-20 | $13.68 | $13.68 | 1,696,000 | — | — |
| 2011-05-19 | $14.06 | $14.06 | 1,513,000 | — | — |
| 2011-05-18 | $13.67 | $13.67 | 1,430,900 | — | — |
| 2011-05-17 | $13.29 | $13.29 | 2,641,900 | — | — |
| 2011-05-16 | $13.87 | $13.87 | 1,178,200 | — | — |
| 2011-05-13 | $14.22 | $14.22 | 1,218,600 | — | — |
| 2011-05-12 | $14.30 | $14.30 | 2,385,600 | — | — |
| 2011-05-11 | $14.65 | $14.65 | 2,264,700 | — | — |
| 2011-05-10 | $15.11 | $15.11 | 3,268,900 | — | — |
| 2011-05-09 | $15.65 | $15.65 | 1,342,200 | — | — |
| 2011-05-06 | $15.39 | $15.39 | 1,711,400 | — | — |
| 2011-05-05 | $15.18 | $15.18 | 2,279,500 | — | — |
| 2011-05-04 | $15.61 | $15.61 | 1,482,900 | — | — |
| 2011-05-03 | $16.17 | $16.17 | 1,567,600 | — | — |
| 2011-05-02 | $16.63 | $16.63 | 1,085,100 | — | — |
| 2011-04-29 | $17.04 | $17.04 | 735,000 | — | — |
| 2011-04-28 | $17.05 | $17.05 | 1,500,000 | — | — |
| 2011-04-27 | $17.10 | $17.10 | 2,162,500 | — | — |
| 2011-04-26 | $16.41 | $16.41 | 1,296,700 | — | — |
| 2011-04-25 | $16.30 | $16.30 | 835,300 | — | — |
| 2011-04-21 | $16.33 | $16.33 | 933,900 | — | — |
| 2011-04-20 | $16.51 | $16.51 | 1,170,500 | — | — |
| 2011-04-19 | $16.14 | $16.14 | 1,087,600 | — | — |
| 2011-04-18 | $16.29 | $16.29 | 1,551,700 | — | — |
| 2011-04-15 | $16.76 | $16.76 | 1,193,000 | — | — |
| 2011-04-14 | $16.45 | $16.45 | 977,600 | — | — |
| 2011-04-13 | $16.56 | $16.56 | 2,023,100 | — | — |
| 2011-04-12 | $15.98 | $15.98 | 3,061,100 | — | — |
| 2011-04-11 | $16.13 | $16.13 | 2,747,100 | — | — |
| 2011-04-08 | $17.37 | $17.37 | 2,124,000 | — | — |
| 2011-04-07 | $17.26 | $17.26 | 2,201,100 | — | — |
| 2011-04-06 | $17.28 | $17.28 | 3,340,300 | — | — |
| 2011-04-05 | $16.98 | $16.98 | 5,039,600 | — | — |
| 2011-04-04 | $17.41 | $17.41 | 5,327,000 | — | — |
| 2011-04-01 | $16.32 | $16.32 | 3,240,100 | — | — |
| 2011-03-31 | $16.38 | $16.38 | 5,397,100 | — | — |
| 2011-03-30 | $16.40 | $16.40 | 8,964,000 | — | — |
| 2011-03-29 | $14.93 | $14.93 | 2,676,300 | — | — |
| 2011-03-28 | $14.50 | $14.50 | 1,850,400 | — | — |
| 2011-03-25 | $14.05 | $14.05 | 969,200 | — | — |
| 2011-03-24 | $14.07 | $14.07 | 1,561,300 | — | — |
| 2011-03-23 | $14.22 | $14.22 | 2,715,100 | — | — |
| 2011-03-22 | $13.50 | $13.50 | 1,311,200 | — | — |
| 2011-03-21 | $13.40 | $13.40 | 1,331,100 | — | — |
| 2011-03-18 | $13.09 | $13.09 | 4,708,700 | — | — |
| 2011-03-17 | $12.89 | $12.89 | 1,823,200 | — | — |
| 2011-03-16 | $13.04 | $13.04 | 2,176,600 | — | — |
| 2011-03-15 | $13.32 | $13.32 | 2,218,400 | — | — |
| 2011-03-14 | $13.70 | $13.70 | 4,054,500 | — | — |
| 2011-03-11 | $14.43 | $14.43 | 6,010,600 | — | — |
| 2011-03-10 | $13.00 | $13.00 | 1,998,000 | — | — |
| 2011-03-09 | $13.36 | $13.36 | 710,600 | — | — |
| 2011-03-08 | $13.25 | $13.25 | 1,046,300 | — | — |
| 2011-03-07 | $13.35 | $13.35 | 1,038,100 | — | — |
| 2011-03-04 | $13.65 | $13.65 | 892,600 | — | — |
| 2011-03-03 | $13.91 | $13.91 | 1,444,400 | — | — |
| 2011-03-02 | $13.74 | $13.74 | 2,024,300 | — | — |
| 2011-03-01 | $13.41 | $13.41 | 1,382,000 | — | — |
| 2011-02-28 | $14.04 | $14.04 | 1,233,000 | — | — |
| 2011-02-25 | $14.42 | $14.42 | 2,085,700 | — | — |
| 2011-02-24 | $14.50 | $14.50 | 3,991,400 | — | — |
| 2011-02-23 | $13.77 | $13.77 | 3,169,400 | — | — |
| 2011-02-22 | $13.17 | $13.17 | 4,009,800 | — | — |
| 2011-02-18 | $11.96 | $11.96 | 650,600 | — | — |
| 2011-02-17 | $12.17 | $12.17 | 370,200 | — | — |
| 2011-02-16 | $12.22 | $12.22 | 419,900 | — | — |
| 2011-02-15 | $12.21 | $12.21 | 732,700 | — | — |
| 2011-02-14 | $12.17 | $12.17 | 890,900 | — | — |
| 2011-02-11 | $12.17 | $12.17 | 683,400 | — | — |
| 2011-02-10 | $12.09 | $12.09 | 837,000 | — | — |
| 2011-02-09 | $12.12 | $12.12 | 1,291,500 | — | — |
| 2011-02-08 | $12.65 | $12.65 | 935,300 | — | — |
| 2011-02-07 | $12.62 | $12.62 | 1,344,300 | — | — |
| 2011-02-04 | $12.08 | $12.08 | 718,900 | — | — |
| 2011-02-03 | $12.31 | $12.31 | 1,371,500 | — | — |
| 2011-02-02 | $11.75 | $11.75 | 889,800 | — | — |
| 2011-02-01 | $11.98 | $11.98 | 1,609,900 | — | — |
| 2011-01-31 | $11.87 | $11.87 | 1,576,800 | — | — |
| 2011-01-28 | $11.97 | $11.97 | 2,052,100 | — | — |
| 2011-01-27 | $12.56 | $12.56 | 968,500 | — | — |
| 2011-01-26 | $12.85 | $12.85 | 1,554,500 | — | — |
| 2011-01-25 | $13.37 | $13.37 | 1,817,500 | — | — |
| 2011-01-24 | $13.27 | $13.27 | 1,208,200 | — | — |
| 2011-01-21 | $12.98 | $12.98 | 1,331,800 | — | — |
| 2011-01-20 | $13.22 | $13.22 | 1,200,200 | — | — |
| 2011-01-19 | $13.47 | $13.47 | 1,218,300 | — | — |
| 2011-01-18 | $14.01 | $14.01 | 603,500 | — | — |
| 2011-01-14 | $14.09 | $14.09 | 500,400 | — | — |
| 2011-01-13 | $14.14 | $14.14 | 757,000 | — | — |
| 2011-01-12 | $14.05 | $14.05 | 716,000 | — | — |
| 2011-01-11 | $13.89 | $13.89 | 664,000 | — | — |
| 2011-01-10 | $13.93 | $13.93 | 595,800 | — | — |
| 2011-01-07 | $13.94 | $13.94 | 653,700 | — | — |
| 2011-01-06 | $14.11 | $14.11 | 807,900 | — | — |
| 2011-01-05 | $14.09 | $14.09 | 827,900 | — | — |
| 2011-01-04 | $13.80 | $13.80 | 789,900 | — | — |
| 2011-01-03 | $14.22 | $14.22 | 959,500 | — | — |