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
- 2008-02-29 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 | $12.89 | $12.89 | 177,500 | — | — |
| 2011-12-29 | $13.02 | $13.02 | 378,300 | — | — |
| 2011-12-28 | $12.95 | $12.95 | 372,200 | — | — |
| 2011-12-27 | $12.69 | $12.69 | 168,700 | — | — |
| 2011-12-23 | $12.60 | $12.60 | 39,400 | — | — |
| 2011-12-22 | $12.62 | $12.62 | 107,200 | — | — |
| 2011-12-21 | $12.53 | $12.53 | 213,800 | — | — |
| 2011-12-20 | $12.54 | $12.54 | 473,800 | — | — |
| 2011-12-19 | $12.70 | $12.70 | 192,300 | — | — |
| 2011-12-16 | $12.67 | $12.67 | 365,900 | — | — |
| 2011-12-15 | $12.88 | $12.88 | 271,200 | — | — |
| 2011-12-14 | $12.84 | $12.84 | 997,800 | — | — |
| 2011-12-13 | $12.44 | $12.44 | 356,500 | — | — |
| 2011-12-12 | $12.21 | $12.21 | 304,900 | — | — |
| 2011-12-09 | $11.89 | $11.89 | 54,700 | — | — |
| 2011-12-08 | $11.93 | $11.93 | 80,800 | — | — |
| 2011-12-07 | $11.69 | $11.69 | 76,200 | — | — |
| 2011-12-06 | $11.77 | $11.77 | 82,300 | — | — |
| 2011-12-05 | $11.82 | $11.82 | 97,100 | — | — |
| 2011-12-02 | $11.66 | $11.66 | 35,400 | — | — |
| 2011-12-01 | $11.67 | $11.67 | 124,400 | — | — |
| 2011-11-30 | $11.65 | $11.65 | 92,800 | — | — |
| 2011-11-29 | $11.86 | $11.86 | 55,400 | — | — |
| 2011-11-28 | $11.89 | $11.89 | 165,100 | — | — |
| 2011-11-25 | $12.11 | $12.11 | 57,800 | — | — |
| 2011-11-23 | $12.02 | $12.02 | 79,600 | — | — |
| 2011-11-22 | $11.99 | $11.99 | 88,700 | — | — |
| 2011-11-21 | $12.10 | $12.10 | 336,100 | — | — |
| 2011-11-18 | $11.82 | $11.82 | 312,900 | — | — |
| 2011-11-17 | $11.87 | $11.87 | 222,900 | — | — |
| 2011-11-16 | $11.56 | $11.56 | 67,800 | — | — |
| 2011-11-15 | $11.41 | $11.41 | 32,600 | — | — |
| 2011-11-14 | $11.44 | $11.44 | 80,500 | — | — |
| 2011-11-11 | $11.39 | $11.39 | 33,800 | — | — |
| 2011-11-10 | $11.59 | $11.59 | 96,300 | — | — |
| 2011-11-09 | $11.53 | $11.53 | 163,800 | — | — |
| 2011-11-08 | $11.41 | $11.41 | 52,900 | — | — |
| 2011-11-07 | $11.32 | $11.32 | 91,400 | — | — |
| 2011-11-04 | $11.60 | $11.60 | 58,300 | — | — |
| 2011-11-03 | $11.56 | $11.56 | 133,000 | — | — |
| 2011-11-02 | $11.75 | $11.75 | 192,400 | — | — |
| 2011-11-01 | $11.86 | $11.86 | 118,200 | — | — |
| 2011-10-31 | $11.87 | $11.87 | 119,700 | — | — |
| 2011-10-28 | $11.68 | $11.68 | 70,800 | — | — |
| 2011-10-27 | $11.68 | $11.68 | 226,900 | — | — |
| 2011-10-26 | $11.85 | $11.85 | 226,900 | — | — |
| 2011-10-25 | $12.01 | $12.01 | 354,700 | — | — |
| 2011-10-24 | $12.37 | $12.37 | 247,200 | — | — |
| 2011-10-21 | $12.49 | $12.49 | 188,200 | — | — |
| 2011-10-20 | $12.65 | $12.65 | 228,900 | — | — |
| 2011-10-19 | $12.47 | $12.47 | 61,400 | — | — |
| 2011-10-18 | $12.31 | $12.31 | 120,600 | — | — |
| 2011-10-17 | $12.25 | $12.25 | 84,900 | — | — |
| 2011-10-14 | $12.18 | $12.18 | 190,400 | — | — |
| 2011-10-13 | $12.26 | $12.26 | 143,300 | — | — |
| 2011-10-12 | $12.19 | $12.19 | 178,000 | — | — |
| 2011-10-11 | $12.28 | $12.28 | 96,000 | — | — |
| 2011-10-10 | $12.18 | $12.18 | 464,900 | — | — |
| 2011-10-07 | $12.50 | $12.50 | 351,800 | — | — |
| 2011-10-06 | $12.40 | $12.40 | 299,000 | — | — |
| 2011-10-05 | $12.50 | $12.50 | 341,400 | — | — |
| 2011-10-04 | $12.64 | $12.64 | 1,400,000 | — | — |
| 2011-10-03 | $12.39 | $12.39 | 319,100 | — | — |
| 2011-09-30 | $12.60 | $12.60 | 136,800 | — | — |
| 2011-09-29 | $12.63 | $12.63 | 1,471,000 | — | — |
| 2011-09-28 | $12.73 | $12.73 | 461,800 | — | — |
| 2011-09-27 | $12.45 | $12.45 | 553,600 | — | — |
| 2011-09-26 | $12.66 | $12.66 | 959,600 | — | — |
| 2011-09-23 | $12.52 | $12.52 | 1,082,900 | — | — |
| 2011-09-22 | $11.92 | $11.92 | 370,000 | — | — |
| 2011-09-21 | $11.64 | $11.64 | 170,000 | — | — |
| 2011-09-20 | $11.48 | $11.48 | 73,200 | — | — |
| 2011-09-19 | $11.64 | $11.64 | 323,000 | — | — |
| 2011-09-16 | $11.46 | $11.46 | 655,900 | — | — |
| 2011-09-15 | $11.59 | $11.59 | 250,900 | — | — |
| 2011-09-14 | $11.38 | $11.38 | 1,007,000 | — | — |
| 2011-09-13 | $11.33 | $11.33 | 217,500 | — | — |
| 2011-09-12 | $11.46 | $11.46 | 153,500 | — | — |
| 2011-09-09 | $11.17 | $11.17 | 286,700 | — | — |
| 2011-09-08 | $11.13 | $11.13 | 284,800 | — | — |
| 2011-09-07 | $11.43 | $11.43 | 403,300 | — | — |
| 2011-09-06 | $11.03 | $11.03 | 651,600 | — | — |
| 2011-09-02 | $11.02 | $11.02 | 341,700 | — | — |
| 2011-09-01 | $11.39 | $11.39 | 147,500 | — | — |
| 2011-08-31 | $11.40 | $11.40 | 139,300 | — | — |
| 2011-08-30 | $11.26 | $11.26 | 365,700 | — | — |
| 2011-08-29 | $11.69 | $11.69 | 488,100 | — | — |
| 2011-08-26 | $11.39 | $11.39 | 1,127,800 | — | — |
| 2011-08-25 | $11.81 | $11.81 | 858,100 | — | — |
| 2011-08-24 | $11.90 | $11.90 | 1,820,900 | — | — |
| 2011-08-23 | $11.40 | $11.40 | 523,500 | — | — |
| 2011-08-22 | $10.85 | $10.85 | 321,100 | — | — |
| 2011-08-19 | $11.19 | $11.19 | 209,200 | — | — |
| 2011-08-18 | $11.37 | $11.37 | 226,000 | — | — |
| 2011-08-17 | $11.67 | $11.67 | 193,200 | — | — |
| 2011-08-16 | $11.70 | $11.70 | 219,300 | — | — |
| 2011-08-15 | $11.87 | $11.87 | 91,500 | — | — |
| 2011-08-12 | $12.03 | $12.03 | 264,100 | — | — |
| 2011-08-11 | $11.97 | $11.97 | 356,700 | — | — |
| 2011-08-10 | $11.64 | $11.64 | 206,800 | — | — |
| 2011-08-09 | $12.11 | $12.11 | 331,500 | — | — |
| 2011-08-08 | $12.27 | $12.27 | 780,100 | — | — |
| 2011-08-05 | $12.68 | $12.68 | 101,100 | — | — |
| 2011-08-04 | $12.79 | $12.79 | 256,700 | — | — |
| 2011-08-03 | $12.71 | $12.71 | 153,800 | — | — |
| 2011-08-02 | $12.70 | $12.70 | 68,900 | — | — |
| 2011-08-01 | $13.02 | $13.02 | 107,500 | — | — |
| 2011-07-29 | $12.99 | $12.99 | 99,400 | — | — |
| 2011-07-28 | $13.07 | $13.07 | 38,300 | — | — |
| 2011-07-27 | $13.09 | $13.09 | 85,100 | — | — |
| 2011-07-26 | $13.03 | $13.03 | 139,200 | — | — |
| 2011-07-25 | $13.07 | $13.07 | 187,900 | — | — |
| 2011-07-22 | $13.19 | $13.19 | 85,800 | — | — |
| 2011-07-21 | $13.31 | $13.31 | 75,100 | — | — |
| 2011-07-20 | $13.21 | $13.21 | 64,200 | — | — |
| 2011-07-19 | $13.34 | $13.34 | 142,300 | — | — |
| 2011-07-18 | $13.14 | $13.14 | 81,400 | — | — |
| 2011-07-15 | $13.29 | $13.29 | 26,200 | — | — |
| 2011-07-14 | $13.35 | $13.35 | 56,300 | — | — |
| 2011-07-13 | $13.37 | $13.37 | 102,100 | — | — |
| 2011-07-12 | $13.51 | $13.51 | 112,600 | — | — |
| 2011-07-11 | $13.64 | $13.64 | 64,500 | — | — |
| 2011-07-08 | $13.76 | $13.76 | 35,500 | — | — |
| 2011-07-07 | $13.86 | $13.86 | 60,700 | — | — |
| 2011-07-06 | $13.89 | $13.89 | 52,800 | — | — |
| 2011-07-05 | $14.01 | $14.01 | 114,500 | — | — |
| 2011-07-01 | $14.29 | $14.29 | 236,200 | — | — |
| 2011-06-30 | $14.16 | $14.16 | 107,900 | — | — |
| 2011-06-29 | $14.07 | $14.07 | 39,500 | — | — |
| 2011-06-28 | $14.15 | $14.15 | 152,400 | — | — |
| 2011-06-27 | $14.21 | $14.21 | 415,900 | — | — |
| 2011-06-24 | $14.16 | $14.16 | 173,000 | — | — |
| 2011-06-23 | $13.96 | $13.96 | 118,300 | — | — |
| 2011-06-22 | $13.73 | $13.73 | 119,900 | — | — |
| 2011-06-21 | $13.74 | $13.74 | 33,200 | — | — |
| 2011-06-20 | $13.79 | $13.79 | 16,300 | — | — |
| 2011-06-17 | $13.80 | $13.80 | 31,500 | — | — |
| 2011-06-16 | $13.89 | $13.89 | 31,900 | — | — |
| 2011-06-15 | $13.89 | $13.89 | 74,300 | — | — |
| 2011-06-14 | $13.93 | $13.93 | 67,500 | — | — |
| 2011-06-13 | $14.00 | $14.00 | 55,200 | — | — |
| 2011-06-10 | $13.88 | $13.88 | 42,500 | — | — |
| 2011-06-09 | $13.76 | $13.76 | 47,200 | — | — |
| 2011-06-08 | $13.83 | $13.83 | 349,700 | — | — |
| 2011-06-07 | $13.74 | $13.74 | 155,800 | — | — |
| 2011-06-06 | $13.75 | $13.75 | 75,800 | — | — |
| 2011-06-03 | $13.79 | $13.79 | 31,900 | — | — |
| 2011-06-02 | $13.86 | $13.86 | 75,900 | — | — |
| 2011-06-01 | $13.81 | $13.81 | 19,400 | — | — |
| 2011-05-31 | $13.83 | $13.83 | 60,200 | — | — |
| 2011-05-27 | $13.83 | $13.83 | 47,100 | — | — |
| 2011-05-26 | $13.96 | $13.96 | 108,400 | — | — |
| 2011-05-25 | $13.93 | $13.93 | 50,600 | — | — |
| 2011-05-24 | $13.93 | $13.93 | 82,100 | — | — |
| 2011-05-23 | $14.00 | $14.00 | 23,700 | — | — |
| 2011-05-20 | $14.02 | $14.02 | 531,400 | — | — |
| 2011-05-19 | $14.20 | $14.20 | 48,400 | — | — |
| 2011-05-18 | $14.21 | $14.21 | 57,100 | — | — |
| 2011-05-17 | $14.30 | $14.30 | 82,500 | — | — |
| 2011-05-16 | $14.24 | $14.24 | 28,600 | — | — |
| 2011-05-13 | $14.22 | $14.22 | 62,700 | — | — |
| 2011-05-12 | $14.13 | $14.13 | 286,000 | — | — |
| 2011-05-11 | $14.13 | $14.13 | 302,500 | — | — |
| 2011-05-10 | $14.00 | $14.00 | 165,800 | — | — |
| 2011-05-09 | $14.04 | $14.04 | 964,800 | — | — |
| 2011-05-06 | $14.24 | $14.24 | 352,400 | — | — |
| 2011-05-05 | $14.42 | $14.42 | 947,600 | — | — |
| 2011-05-04 | $14.03 | $14.03 | 443,200 | — | — |
| 2011-05-03 | $13.83 | $13.83 | 87,000 | — | — |
| 2011-05-02 | $13.77 | $13.77 | 616,500 | — | — |
| 2011-04-29 | $13.61 | $13.61 | 288,000 | — | — |
| 2011-04-28 | $13.86 | $13.86 | 78,200 | — | — |
| 2011-04-27 | $13.93 | $13.93 | 153,500 | — | — |
| 2011-04-26 | $14.22 | $14.22 | 97,600 | — | — |
| 2011-04-25 | $14.17 | $14.17 | 50,300 | — | — |
| 2011-04-21 | $14.18 | $14.18 | 35,500 | — | — |
| 2011-04-20 | $14.22 | $14.22 | 117,900 | — | — |
| 2011-04-19 | $14.27 | $14.27 | 175,400 | — | — |
| 2011-04-18 | $14.27 | $14.27 | 285,300 | — | — |
| 2011-04-15 | $14.37 | $14.37 | 130,700 | — | — |
| 2011-04-14 | $14.49 | $14.49 | 134,500 | — | — |
| 2011-04-13 | $14.69 | $14.69 | 147,200 | — | — |
| 2011-04-12 | $14.71 | $14.71 | 152,500 | — | — |
| 2011-04-11 | $14.62 | $14.62 | 690,300 | — | — |
| 2011-04-08 | $14.49 | $14.49 | 3,023,900 | — | — |
| 2011-04-07 | $14.63 | $14.63 | 593,500 | — | — |
| 2011-04-06 | $14.63 | $14.63 | 485,700 | — | — |
| 2011-04-05 | $14.68 | $14.68 | 178,200 | — | — |
| 2011-04-04 | $14.91 | $14.91 | 80,300 | — | — |
| 2011-04-01 | $14.98 | $14.98 | 114,300 | — | — |
| 2011-03-31 | $14.90 | $14.90 | 66,500 | — | — |
| 2011-03-30 | $15.05 | $15.05 | 61,700 | — | — |
| 2011-03-29 | $15.10 | $15.10 | 30,400 | — | — |
| 2011-03-28 | $15.07 | $15.07 | 80,900 | — | — |
| 2011-03-25 | $14.98 | $14.98 | 236,300 | — | — |
| 2011-03-24 | $14.99 | $14.99 | 280,700 | — | — |
| 2011-03-23 | $14.86 | $14.86 | 108,700 | — | — |
| 2011-03-22 | $15.00 | $15.00 | 28,500 | — | — |
| 2011-03-21 | $14.99 | $14.99 | 94,900 | — | — |
| 2011-03-18 | $15.09 | $15.09 | 56,500 | — | — |
| 2011-03-17 | $15.25 | $15.25 | 94,800 | — | — |
| 2011-03-16 | $15.31 | $15.31 | 216,900 | — | — |
| 2011-03-15 | $15.32 | $15.32 | 140,300 | — | — |
| 2011-03-14 | $15.02 | $15.02 | 38,200 | — | — |
| 2011-03-11 | $15.11 | $15.11 | 78,800 | — | — |
| 2011-03-10 | $15.16 | $15.16 | 121,300 | — | — |
| 2011-03-09 | $14.97 | $14.97 | 83,200 | — | — |
| 2011-03-08 | $14.97 | $14.97 | 340,500 | — | — |
| 2011-03-07 | $14.94 | $14.94 | 115,600 | — | — |
| 2011-03-04 | $14.97 | $14.97 | 124,700 | — | — |
| 2011-03-03 | $15.11 | $15.11 | 180,600 | — | — |
| 2011-03-02 | $14.92 | $14.92 | 402,400 | — | — |
| 2011-03-01 | $14.89 | $14.89 | 359,200 | — | — |
| 2011-02-28 | $15.15 | $15.15 | 44,700 | — | — |
| 2011-02-25 | $15.20 | $15.20 | 122,200 | — | — |
| 2011-02-24 | $15.32 | $15.32 | 179,900 | — | — |
| 2011-02-23 | $15.17 | $15.17 | 401,600 | — | — |
| 2011-02-22 | $15.36 | $15.36 | 697,600 | — | — |
| 2011-02-18 | $15.44 | $15.44 | 252,300 | — | — |
| 2011-02-17 | $15.49 | $15.49 | 194,900 | — | — |
| 2011-02-16 | $15.59 | $15.59 | 261,100 | — | — |
| 2011-02-15 | $15.62 | $15.62 | 284,000 | — | — |
| 2011-02-14 | $15.75 | $15.75 | 90,200 | — | — |
| 2011-02-11 | $15.83 | $15.83 | 99,900 | — | — |
| 2011-02-10 | $15.75 | $15.75 | 85,900 | — | — |
| 2011-02-09 | $15.73 | $15.73 | 108,700 | — | — |
| 2011-02-08 | $15.72 | $15.72 | 415,500 | — | — |
| 2011-02-07 | $15.89 | $15.89 | 94,200 | — | — |
| 2011-02-04 | $15.91 | $15.91 | 325,000 | — | — |
| 2011-02-03 | $15.84 | $15.84 | 302,100 | — | — |
| 2011-02-02 | $16.06 | $16.06 | 114,000 | — | — |
| 2011-02-01 | $16.01 | $16.01 | 207,100 | — | — |
| 2011-01-31 | $16.14 | $16.14 | 244,600 | — | — |
| 2011-01-28 | $16.07 | $16.07 | 609,600 | — | — |
| 2011-01-27 | $16.34 | $16.34 | 324,500 | — | — |
| 2011-01-26 | $16.00 | $16.00 | 312,700 | — | — |
| 2011-01-25 | $16.10 | $16.10 | 343,100 | — | — |
| 2011-01-24 | $16.09 | $16.09 | 468,200 | — | — |
| 2011-01-21 | $16.01 | $16.01 | 257,800 | — | — |
| 2011-01-20 | $15.98 | $15.98 | 279,800 | — | — |
| 2011-01-19 | $15.71 | $15.71 | 76,700 | — | — |
| 2011-01-18 | $15.74 | $15.74 | 458,000 | — | — |
| 2011-01-14 | $15.82 | $15.82 | 752,300 | — | — |
| 2011-01-13 | $15.68 | $15.68 | 573,900 | — | — |
| 2011-01-12 | $15.53 | $15.53 | 292,300 | — | — |
| 2011-01-11 | $15.59 | $15.59 | 639,500 | — | — |
| 2011-01-10 | $15.67 | $15.67 | 347,900 | — | — |
| 2011-01-07 | $15.72 | $15.72 | 656,100 | — | — |
| 2011-01-06 | $15.70 | $15.70 | 2,776,700 | — | — |
| 2011-01-05 | $15.67 | $15.67 | 763,100 | — | — |
| 2011-01-04 | $15.59 | $15.59 | 138,600 | — | — |
| 2011-01-03 | $15.22 | $15.22 | 46,800 | — | — |