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
- 2006-05-18 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 | $12.39 | $21.01 | 267,700 | — | — |
| 2011-12-29 | $12.65 | $21.45 | 211,600 | — | — |
| 2011-12-28 | $12.51 | $21.21 | 161,100 | — | — |
| 2011-12-27 | $12.80 | $21.71 | 146,000 | — | — |
| 2011-12-23 | $12.74 | $21.60 | 114,900 | — | — |
| 2011-12-22 | $12.59 | $21.35 | 217,500 | — | — |
| 2011-12-21 | $12.48 | $21.16 | 216,200 | — | — |
| 2011-12-20 | $12.34 | $20.93 | 322,400 | — | — |
| 2011-12-19 | $11.88 | $20.15 | 279,500 | — | — |
| 2011-12-16 | $12.00 | $20.35 | 665,100 | — | — |
| 2011-12-15 | $11.98 | $20.32 | 237,600 | — | — |
| 2011-12-14 | $12.13 | $20.57 | 256,800 | — | — |
| 2011-12-13 | $12.01 | $20.37 | 225,400 | — | — |
| 2011-12-12 | $12.23 | $20.74 | 296,300 | — | — |
| 2011-12-09 | $12.53 | $21.25 | 199,600 | — | — |
| 2011-12-08 | $12.12 | $20.55 | 266,800 | — | — |
| 2011-12-07 | $12.58 | $21.33 | 247,000 | — | — |
| 2011-12-06 | $12.71 | $21.55 | 196,200 | — | — |
| 2011-12-05 | $12.68 | $21.50 | 328,300 | — | — |
| 2011-12-02 | $12.55 | $21.28 | 138,100 | — | — |
| 2011-12-01 | $12.44 | $21.10 | 204,200 | — | — |
| 2011-11-30 | $12.82 | $21.74 | 343,200 | — | — |
| 2011-11-29 | $11.86 | $20.11 | 201,100 | — | — |
| 2011-11-28 | $11.82 | $20.04 | 246,400 | — | — |
| 2011-11-25 | $11.25 | $19.08 | 164,900 | — | — |
| 2011-11-23 | $11.47 | $19.45 | 236,300 | — | — |
| 2011-11-22 | $11.84 | $20.08 | 273,700 | — | — |
| 2011-11-21 | $12.13 | $20.57 | 211,700 | — | — |
| 2011-11-18 | $12.44 | $21.10 | 148,900 | — | — |
| 2011-11-17 | $12.47 | $21.15 | 253,800 | — | — |
| 2011-11-16 | $12.78 | $21.67 | 211,000 | — | — |
| 2011-11-15 | $12.90 | $21.88 | 169,700 | — | — |
| 2011-11-14 | $12.61 | $21.38 | 282,000 | — | — |
| 2011-11-11 | $12.72 | $21.57 | 145,000 | — | — |
| 2011-11-10 | $12.62 | $21.40 | 188,000 | — | — |
| 2011-11-09 | $12.57 | $21.32 | 360,600 | — | — |
| 2011-11-08 | $13.13 | $22.27 | 268,500 | — | — |
| 2011-11-07 | $13.12 | $22.25 | 123,600 | — | — |
| 2011-11-04 | $13.18 | $22.35 | 141,100 | — | — |
| 2011-11-03 | $13.30 | $22.55 | 229,600 | — | — |
| 2011-11-02 | $12.83 | $21.76 | 217,600 | — | — |
| 2011-11-01 | $12.54 | $21.27 | 344,900 | — | — |
| 2011-10-31 | $13.06 | $22.15 | 268,700 | — | — |
| 2011-10-28 | $13.50 | $22.89 | 253,500 | — | — |
| 2011-10-27 | $13.84 | $23.47 | 508,100 | — | — |
| 2011-10-26 | $13.34 | $22.62 | 362,800 | — | — |
| 2011-10-25 | $13.15 | $22.30 | 247,100 | — | — |
| 2011-10-24 | $13.39 | $22.71 | 315,900 | — | — |
| 2011-10-21 | $13.33 | $22.60 | 816,700 | — | — |
| 2011-10-20 | $13.84 | $22.86 | 344,400 | — | — |
| 2011-10-19 | $13.64 | $22.53 | 345,100 | — | — |
| 2011-10-18 | $13.83 | $22.84 | 307,200 | — | — |
| 2011-10-17 | $13.28 | $21.93 | 260,100 | — | — |
| 2011-10-14 | $13.68 | $22.60 | 274,000 | — | — |
| 2011-10-13 | $13.26 | $21.90 | 199,600 | — | — |
| 2011-10-12 | $13.14 | $21.70 | 393,700 | — | — |
| 2011-10-11 | $12.94 | $21.37 | 323,500 | — | — |
| 2011-10-10 | $12.44 | $20.55 | 231,000 | — | — |
| 2011-10-07 | $11.88 | $19.62 | 226,100 | — | — |
| 2011-10-06 | $12.11 | $20.00 | 345,100 | — | — |
| 2011-10-05 | $12.24 | $20.22 | 281,100 | — | — |
| 2011-10-04 | $12.62 | $20.84 | 528,200 | — | — |
| 2011-10-03 | $11.51 | $19.01 | 335,300 | — | — |
| 2011-09-30 | $12.18 | $20.12 | 272,500 | — | — |
| 2011-09-29 | $12.49 | $20.63 | 262,200 | — | — |
| 2011-09-28 | $11.99 | $19.80 | 369,400 | — | — |
| 2011-09-27 | $12.63 | $20.86 | 232,000 | — | — |
| 2011-09-26 | $12.47 | $20.60 | 171,300 | — | — |
| 2011-09-23 | $12.18 | $20.12 | 268,300 | — | — |
| 2011-09-22 | $11.80 | $19.49 | 382,200 | — | — |
| 2011-09-21 | $12.18 | $20.12 | 229,200 | — | — |
| 2011-09-20 | $12.47 | $20.60 | 159,800 | — | — |
| 2011-09-19 | $12.64 | $20.88 | 184,800 | — | — |
| 2011-09-16 | $12.95 | $21.39 | 196,900 | — | — |
| 2011-09-15 | $13.06 | $21.57 | 169,100 | — | — |
| 2011-09-14 | $12.86 | $21.24 | 176,300 | — | — |
| 2011-09-13 | $12.59 | $20.79 | 176,500 | — | — |
| 2011-09-12 | $12.48 | $20.61 | 144,200 | — | — |
| 2011-09-09 | $12.24 | $20.22 | 250,200 | — | — |
| 2011-09-08 | $12.71 | $20.99 | 167,400 | — | — |
| 2011-09-07 | $13.07 | $21.59 | 201,700 | — | — |
| 2011-09-06 | $12.63 | $20.86 | 238,600 | — | — |
| 2011-09-02 | $12.70 | $20.98 | 221,600 | — | — |
| 2011-09-01 | $13.25 | $21.88 | 197,400 | — | — |
| 2011-08-31 | $13.72 | $22.66 | 267,000 | — | — |
| 2011-08-30 | $13.74 | $22.69 | 188,900 | — | — |
| 2011-08-29 | $13.74 | $22.69 | 256,900 | — | — |
| 2011-08-26 | $12.96 | $21.41 | 301,400 | — | — |
| 2011-08-25 | $12.52 | $20.68 | 232,900 | — | — |
| 2011-08-24 | $12.73 | $21.03 | 119,000 | — | — |
| 2011-08-23 | $12.50 | $20.65 | 301,000 | — | — |
| 2011-08-22 | $11.89 | $19.64 | 237,700 | — | — |
| 2011-08-19 | $11.93 | $19.70 | 267,100 | — | — |
| 2011-08-18 | $12.25 | $20.23 | 451,000 | — | — |
| 2011-08-17 | $12.88 | $21.27 | 214,800 | — | — |
| 2011-08-16 | $12.70 | $20.98 | 276,200 | — | — |
| 2011-08-15 | $12.65 | $20.89 | 324,400 | — | — |
| 2011-08-12 | $12.09 | $19.97 | 533,800 | — | — |
| 2011-08-11 | $12.35 | $20.40 | 904,500 | — | — |
| 2011-08-10 | $11.46 | $18.93 | 673,100 | — | — |
| 2011-08-09 | $12.28 | $20.28 | 1,411,100 | — | — |
| 2011-08-08 | $12.71 | $20.99 | 569,500 | — | — |
| 2011-08-05 | $14.05 | $23.21 | 556,500 | — | — |
| 2011-08-04 | $14.44 | $23.85 | 329,500 | — | — |
| 2011-08-03 | $15.07 | $24.89 | 293,900 | — | — |
| 2011-08-02 | $14.73 | $24.33 | 271,900 | — | — |
| 2011-08-01 | $15.22 | $25.14 | 330,700 | — | — |
| 2011-07-29 | $14.97 | $24.73 | 272,500 | — | — |
| 2011-07-28 | $15.16 | $25.04 | 195,900 | — | — |
| 2011-07-27 | $15.21 | $25.12 | 480,600 | — | — |
| 2011-07-26 | $15.66 | $25.87 | 133,400 | — | — |
| 2011-07-25 | $15.93 | $26.31 | 149,200 | — | — |
| 2011-07-22 | $16.22 | $26.79 | 104,800 | — | — |
| 2011-07-21 | $16.31 | $26.94 | 156,000 | — | — |
| 2011-07-20 | $15.99 | $26.41 | 192,300 | — | — |
| 2011-07-19 | $16.26 | $26.86 | 89,800 | — | — |
| 2011-07-18 | $16.33 | $26.38 | 448,900 | — | — |
| 2011-07-15 | $17.06 | $27.56 | 154,800 | — | — |
| 2011-07-14 | $17.02 | $27.49 | 230,300 | — | — |
| 2011-07-13 | $17.05 | $27.54 | 188,300 | — | — |
| 2011-07-12 | $17.00 | $27.46 | 144,900 | — | — |
| 2011-07-11 | $17.07 | $27.57 | 181,400 | — | — |
| 2011-07-08 | $17.33 | $27.99 | 200,600 | — | — |
| 2011-07-07 | $17.20 | $27.78 | 385,000 | — | — |
| 2011-07-06 | $16.95 | $27.38 | 154,000 | — | — |
| 2011-07-05 | $16.59 | $26.80 | 226,300 | — | — |
| 2011-07-01 | $16.73 | $27.02 | 155,900 | — | — |
| 2011-06-30 | $16.49 | $26.64 | 120,500 | — | — |
| 2011-06-29 | $16.42 | $26.52 | 146,600 | — | — |
| 2011-06-28 | $16.31 | $26.35 | 135,400 | — | — |
| 2011-06-27 | $16.22 | $26.20 | 160,000 | — | — |
| 2011-06-24 | $16.07 | $25.96 | 396,400 | — | — |
| 2011-06-23 | $16.17 | $26.12 | 235,300 | — | — |
| 2011-06-22 | $16.39 | $26.47 | 343,100 | — | — |
| 2011-06-21 | $16.21 | $26.18 | 221,100 | — | — |
| 2011-06-20 | $15.98 | $25.81 | 222,900 | — | — |
| 2011-06-17 | $15.87 | $25.63 | 317,600 | — | — |
| 2011-06-16 | $15.75 | $25.44 | 243,100 | — | — |
| 2011-06-15 | $15.52 | $25.07 | 203,800 | — | — |
| 2011-06-14 | $15.73 | $25.41 | 174,300 | — | — |
| 2011-06-13 | $15.37 | $24.83 | 184,600 | — | — |
| 2011-06-10 | $15.04 | $24.29 | 205,300 | — | — |
| 2011-06-09 | $15.39 | $24.86 | 162,500 | — | — |
| 2011-06-08 | $15.19 | $24.54 | 142,800 | — | — |
| 2011-06-07 | $15.27 | $24.67 | 175,900 | — | — |
| 2011-06-06 | $15.15 | $24.47 | 261,800 | — | — |
| 2011-06-03 | $15.07 | $24.34 | 291,800 | — | — |
| 2011-06-02 | $15.13 | $24.44 | 223,400 | — | — |
| 2011-06-01 | $15.02 | $24.26 | 370,300 | — | — |
| 2011-05-31 | $15.61 | $25.21 | 2,065,800 | — | — |
| 2011-05-27 | $15.38 | $24.84 | 260,800 | — | — |
| 2011-05-26 | $15.43 | $24.92 | 279,900 | — | — |
| 2011-05-25 | $15.62 | $25.23 | 319,000 | — | — |
| 2011-05-24 | $15.69 | $25.34 | 283,100 | — | — |
| 2011-05-23 | $15.93 | $25.73 | 287,900 | — | — |
| 2011-05-20 | $15.91 | $25.70 | 353,700 | — | — |
| 2011-05-19 | $15.92 | $25.72 | 249,300 | — | — |
| 2011-05-18 | $15.66 | $25.30 | 325,100 | — | — |
| 2011-05-17 | $15.41 | $24.89 | 704,700 | — | — |
| 2011-05-16 | $16.24 | $26.23 | 186,800 | — | — |
| 2011-05-13 | $16.30 | $26.33 | 136,400 | — | — |
| 2011-05-12 | $16.72 | $27.01 | 247,000 | — | — |
| 2011-05-11 | $16.35 | $26.41 | 190,300 | — | — |
| 2011-05-10 | $16.62 | $26.85 | 289,800 | — | — |
| 2011-05-09 | $15.96 | $25.78 | 226,000 | — | — |
| 2011-05-06 | $15.82 | $25.55 | 170,900 | — | — |
| 2011-05-05 | $15.60 | $25.20 | 257,800 | — | — |
| 2011-05-04 | $16.00 | $25.84 | 259,000 | — | — |
| 2011-05-03 | $16.02 | $25.88 | 180,000 | — | — |
| 2011-05-02 | $15.96 | $25.78 | 362,400 | — | — |
| 2011-04-29 | $16.76 | $27.07 | 258,000 | — | — |
| 2011-04-28 | $16.68 | $26.94 | 246,200 | — | — |
| 2011-04-27 | $16.39 | $26.47 | 248,800 | — | — |
| 2011-04-26 | $16.07 | $25.96 | 287,900 | — | — |
| 2011-04-25 | $16.05 | $25.93 | 413,700 | — | — |
| 2011-04-21 | $15.34 | $24.78 | 222,900 | — | — |
| 2011-04-20 | $15.25 | $24.63 | 224,200 | — | — |
| 2011-04-19 | $15.04 | $24.29 | 226,500 | — | — |
| 2011-04-18 | $14.99 | $24.21 | 219,100 | — | — |
| 2011-04-15 | $15.12 | $24.42 | 228,300 | — | — |
| 2011-04-14 | $14.97 | $24.18 | 230,300 | — | — |
| 2011-04-13 | $14.69 | $23.73 | 205,400 | — | — |
| 2011-04-12 | $14.84 | $23.97 | 224,900 | — | — |
| 2011-04-11 | $14.85 | $23.99 | 204,500 | — | — |
| 2011-04-08 | $14.95 | $24.15 | 157,500 | — | — |
| 2011-04-07 | $15.00 | $24.23 | 236,300 | — | — |
| 2011-04-06 | $14.95 | $24.15 | 251,800 | — | — |
| 2011-04-05 | $14.92 | $24.10 | 264,300 | — | — |
| 2011-04-04 | $14.97 | $24.18 | 237,900 | — | — |
| 2011-04-01 | $14.82 | $23.94 | 244,900 | — | — |
| 2011-03-31 | $14.74 | $23.81 | 180,500 | — | — |
| 2011-03-30 | $14.51 | $23.44 | 267,100 | — | — |
| 2011-03-29 | $14.55 | $23.50 | 243,600 | — | — |
| 2011-03-28 | $14.50 | $23.42 | 325,200 | — | — |
| 2011-03-25 | $14.75 | $23.83 | 428,100 | — | — |
| 2011-03-24 | $15.26 | $24.07 | 491,500 | — | — |
| 2011-03-23 | $15.18 | $23.94 | 340,900 | — | — |
| 2011-03-22 | $15.14 | $23.88 | 253,400 | — | — |
| 2011-03-21 | $15.10 | $23.82 | 517,900 | — | — |
| 2011-03-18 | $14.75 | $23.26 | 1,171,600 | — | — |
| 2011-03-17 | $14.79 | $23.33 | 484,200 | — | — |
| 2011-03-16 | $15.05 | $23.74 | 342,200 | — | — |
| 2011-03-15 | $15.19 | $23.96 | 314,800 | — | — |
| 2011-03-14 | $15.21 | $23.99 | 400,100 | — | — |
| 2011-03-11 | $15.29 | $24.11 | 448,100 | — | — |
| 2011-03-10 | $15.05 | $23.74 | 1,200,100 | — | — |
| 2011-03-09 | $15.48 | $24.41 | 210,700 | — | — |
| 2011-03-08 | $15.67 | $24.71 | 327,500 | — | — |
| 2011-03-07 | $15.43 | $24.34 | 494,800 | — | — |
| 2011-03-04 | $16.00 | $25.23 | 185,200 | — | — |
| 2011-03-03 | $16.23 | $25.60 | 198,300 | — | — |
| 2011-03-02 | $15.79 | $24.90 | 361,600 | — | — |
| 2011-03-01 | $15.89 | $25.06 | 316,700 | — | — |
| 2011-02-28 | $16.21 | $25.57 | 286,300 | — | — |
| 2011-02-25 | $16.08 | $25.36 | 273,500 | — | — |
| 2011-02-24 | $15.78 | $24.89 | 478,700 | — | — |
| 2011-02-23 | $15.53 | $24.49 | 798,700 | — | — |
| 2011-02-22 | $16.36 | $25.80 | 579,400 | — | — |
| 2011-02-18 | $16.72 | $26.37 | 1,764,200 | — | — |
| 2011-02-17 | $18.02 | $28.42 | 114,800 | — | — |
| 2011-02-16 | $18.01 | $28.40 | 116,100 | — | — |
| 2011-02-15 | $17.86 | $28.17 | 91,600 | — | — |
| 2011-02-14 | $17.95 | $28.31 | 174,100 | — | — |
| 2011-02-11 | $17.90 | $28.23 | 126,700 | — | — |
| 2011-02-10 | $17.65 | $27.84 | 144,900 | — | — |
| 2011-02-09 | $17.78 | $28.04 | 103,700 | — | — |
| 2011-02-08 | $17.91 | $28.25 | 165,400 | — | — |
| 2011-02-07 | $17.82 | $28.11 | 151,100 | — | — |
| 2011-02-04 | $17.63 | $27.81 | 145,400 | — | — |
| 2011-02-03 | $17.57 | $27.71 | 140,000 | — | — |
| 2011-02-02 | $17.80 | $28.07 | 132,400 | — | — |
| 2011-02-01 | $17.64 | $27.82 | 152,100 | — | — |
| 2011-01-31 | $17.27 | $27.24 | 219,800 | — | — |
| 2011-01-28 | $17.15 | $27.05 | 203,500 | — | — |
| 2011-01-27 | $17.59 | $27.74 | 170,700 | — | — |
| 2011-01-26 | $17.57 | $27.71 | 196,200 | — | — |
| 2011-01-25 | $17.42 | $27.47 | 163,400 | — | — |
| 2011-01-24 | $17.48 | $27.57 | 132,900 | — | — |
| 2011-01-21 | $17.32 | $27.32 | 239,300 | — | — |
| 2011-01-20 | $17.19 | $27.11 | 230,400 | — | — |
| 2011-01-19 | $17.58 | $27.73 | 277,000 | — | — |
| 2011-01-18 | $18.41 | $28.50 | 354,200 | — | — |
| 2011-01-14 | $18.50 | $28.64 | 171,300 | — | — |
| 2011-01-13 | $18.36 | $28.42 | 204,400 | — | — |
| 2011-01-12 | $18.45 | $28.56 | 177,300 | — | — |
| 2011-01-11 | $18.32 | $28.36 | 210,400 | — | — |
| 2011-01-10 | $18.23 | $28.22 | 163,600 | — | — |
| 2011-01-07 | $18.08 | $27.99 | 360,000 | — | — |
| 2011-01-06 | $18.07 | $27.97 | 434,300 | — | — |
| 2011-01-05 | $17.87 | $27.66 | 201,600 | — | — |
| 2011-01-04 | $17.42 | $26.97 | 241,000 | — | — |
| 2011-01-03 | $17.86 | $27.65 | 172,800 | — | — |