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
- 2006-10-20 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 | $14.70 | $14.70 | 114,400 | — | — |
| 2011-12-29 | $14.28 | $14.28 | 146,700 | — | — |
| 2011-12-28 | $14.26 | $14.26 | 89,700 | — | — |
| 2011-12-27 | $14.94 | $14.94 | 61,800 | — | — |
| 2011-12-23 | $15.01 | $15.01 | 27,300 | — | — |
| 2011-12-22 | $15.05 | $15.05 | 66,900 | — | — |
| 2011-12-21 | $15.11 | $15.11 | 100,700 | — | — |
| 2011-12-20 | $15.24 | $15.24 | 145,700 | — | — |
| 2011-12-19 | $14.83 | $14.83 | 82,700 | — | — |
| 2011-12-16 | $15.00 | $15.00 | 283,700 | — | — |
| 2011-12-15 | $15.02 | $15.02 | 121,600 | — | — |
| 2011-12-14 | $14.99 | $14.99 | 196,300 | — | — |
| 2011-12-13 | $15.25 | $15.25 | 185,500 | — | — |
| 2011-12-12 | $15.35 | $15.35 | 183,700 | — | — |
| 2011-12-09 | $15.21 | $15.21 | 130,400 | — | — |
| 2011-12-08 | $15.05 | $15.05 | 69,600 | — | — |
| 2011-12-07 | $15.25 | $15.25 | 95,000 | — | — |
| 2011-12-06 | $15.24 | $15.24 | 88,100 | — | — |
| 2011-12-05 | $15.34 | $15.34 | 89,300 | — | — |
| 2011-12-02 | $15.10 | $15.10 | 92,700 | — | — |
| 2011-12-01 | $15.19 | $15.19 | 139,600 | — | — |
| 2011-11-30 | $15.17 | $15.17 | 240,800 | — | — |
| 2011-11-29 | $15.00 | $15.00 | 101,700 | — | — |
| 2011-11-28 | $15.20 | $15.20 | 173,400 | — | — |
| 2011-11-25 | $14.46 | $14.46 | 39,500 | — | — |
| 2011-11-23 | $14.53 | $14.53 | 50,600 | — | — |
| 2011-11-22 | $14.91 | $14.91 | 43,800 | — | — |
| 2011-11-21 | $14.88 | $14.88 | 70,300 | — | — |
| 2011-11-18 | $15.20 | $15.20 | 72,400 | — | — |
| 2011-11-17 | $14.83 | $14.83 | 74,400 | — | — |
| 2011-11-16 | $14.81 | $14.81 | 204,600 | — | — |
| 2011-11-15 | $15.01 | $15.01 | 62,900 | — | — |
| 2011-11-14 | $14.83 | $14.83 | 60,800 | — | — |
| 2011-11-11 | $14.98 | $14.98 | 73,900 | — | — |
| 2011-11-10 | $14.53 | $14.53 | 73,300 | — | — |
| 2011-11-09 | $14.50 | $14.50 | 83,800 | — | — |
| 2011-11-08 | $15.23 | $15.23 | 90,900 | — | — |
| 2011-11-07 | $14.97 | $14.97 | 56,700 | — | — |
| 2011-11-04 | $15.09 | $15.09 | 55,700 | — | — |
| 2011-11-03 | $15.23 | $15.23 | 79,800 | — | — |
| 2011-11-02 | $15.04 | $15.04 | 104,700 | — | — |
| 2011-11-01 | $14.58 | $14.58 | 135,100 | — | — |
| 2011-10-31 | $14.81 | $14.81 | 131,800 | — | — |
| 2011-10-28 | $15.01 | $15.01 | 332,500 | — | — |
| 2011-10-27 | $15.08 | $15.08 | 253,400 | — | — |
| 2011-10-26 | $13.92 | $13.92 | 185,500 | — | — |
| 2011-10-25 | $14.70 | $14.70 | 101,300 | — | — |
| 2011-10-24 | $15.07 | $15.07 | 165,400 | — | — |
| 2011-10-21 | $14.74 | $14.74 | 160,300 | — | — |
| 2011-10-20 | $14.43 | $14.43 | 62,100 | — | — |
| 2011-10-19 | $14.29 | $14.29 | 95,800 | — | — |
| 2011-10-18 | $14.27 | $14.27 | 107,200 | — | — |
| 2011-10-17 | $13.74 | $13.74 | 94,800 | — | — |
| 2011-10-14 | $14.00 | $14.00 | 111,700 | — | — |
| 2011-10-13 | $14.11 | $14.11 | 105,000 | — | — |
| 2011-10-12 | $14.18 | $14.18 | 91,900 | — | — |
| 2011-10-11 | $14.17 | $14.17 | 113,600 | — | — |
| 2011-10-10 | $14.01 | $14.01 | 138,300 | — | — |
| 2011-10-07 | $13.55 | $13.55 | 108,300 | — | — |
| 2011-10-06 | $13.76 | $13.76 | 117,900 | — | — |
| 2011-10-05 | $13.74 | $13.74 | 111,500 | — | — |
| 2011-10-04 | $13.76 | $13.76 | 230,700 | — | — |
| 2011-10-03 | $12.97 | $12.97 | 221,800 | — | — |
| 2011-09-30 | $13.66 | $13.66 | 297,400 | — | — |
| 2011-09-29 | $14.00 | $14.00 | 108,900 | — | — |
| 2011-09-28 | $13.58 | $13.58 | 129,700 | — | — |
| 2011-09-27 | $13.84 | $13.84 | 143,100 | — | — |
| 2011-09-26 | $13.57 | $13.57 | 214,600 | — | — |
| 2011-09-23 | $13.33 | $13.33 | 143,400 | — | — |
| 2011-09-22 | $12.98 | $12.98 | 198,300 | — | — |
| 2011-09-21 | $13.04 | $13.04 | 96,900 | — | — |
| 2011-09-20 | $13.28 | $13.28 | 123,200 | — | — |
| 2011-09-19 | $13.51 | $13.51 | 147,200 | — | — |
| 2011-09-16 | $13.66 | $13.66 | 202,000 | — | — |
| 2011-09-15 | $13.41 | $13.41 | 358,000 | — | — |
| 2011-09-14 | $13.00 | $13.00 | 294,200 | — | — |
| 2011-09-13 | $12.71 | $12.71 | 175,000 | — | — |
| 2011-09-12 | $12.48 | $12.48 | 162,600 | — | — |
| 2011-09-09 | $12.41 | $12.41 | 124,200 | — | — |
| 2011-09-08 | $12.39 | $12.39 | 94,600 | — | — |
| 2011-09-07 | $12.55 | $12.55 | 119,500 | — | — |
| 2011-09-06 | $12.30 | $12.30 | 125,800 | — | — |
| 2011-09-02 | $12.37 | $12.37 | 113,800 | — | — |
| 2011-09-01 | $12.64 | $12.64 | 127,800 | — | — |
| 2011-08-31 | $12.74 | $12.74 | 187,500 | — | — |
| 2011-08-30 | $12.74 | $12.74 | 148,500 | — | — |
| 2011-08-29 | $12.75 | $12.75 | 182,700 | — | — |
| 2011-08-26 | $12.62 | $12.62 | 90,900 | — | — |
| 2011-08-25 | $12.41 | $12.41 | 105,400 | — | — |
| 2011-08-24 | $12.75 | $12.75 | 187,000 | — | — |
| 2011-08-23 | $12.75 | $12.75 | 217,400 | — | — |
| 2011-08-22 | $12.72 | $12.72 | 133,300 | — | — |
| 2011-08-19 | $12.58 | $12.58 | 165,600 | — | — |
| 2011-08-18 | $12.75 | $12.75 | 150,800 | — | — |
| 2011-08-17 | $13.01 | $13.01 | 93,600 | — | — |
| 2011-08-16 | $13.01 | $13.01 | 91,600 | — | — |
| 2011-08-15 | $13.14 | $13.14 | 153,800 | — | — |
| 2011-08-12 | $13.01 | $13.01 | 243,500 | — | — |
| 2011-08-11 | $12.82 | $12.82 | 257,400 | — | — |
| 2011-08-10 | $12.30 | $12.30 | 178,900 | — | — |
| 2011-08-09 | $12.68 | $12.68 | 237,600 | — | — |
| 2011-08-08 | $11.97 | $11.97 | 251,200 | — | — |
| 2011-08-05 | $12.90 | $12.90 | 370,200 | — | — |
| 2011-08-04 | $12.87 | $12.87 | 228,600 | — | — |
| 2011-08-03 | $12.96 | $12.96 | 116,000 | — | — |
| 2011-08-02 | $12.78 | $12.78 | 108,700 | — | — |
| 2011-08-01 | $13.03 | $13.03 | 123,100 | — | — |
| 2011-07-29 | $12.95 | $12.95 | 107,100 | — | — |
| 2011-07-28 | $13.06 | $13.06 | 123,600 | — | — |
| 2011-07-27 | $13.17 | $13.17 | 274,500 | — | — |
| 2011-07-26 | $12.99 | $12.99 | 168,600 | — | — |
| 2011-07-25 | $12.83 | $12.83 | 55,900 | — | — |
| 2011-07-22 | $12.98 | $12.98 | 95,900 | — | — |
| 2011-07-21 | $13.02 | $13.02 | 93,400 | — | — |
| 2011-07-20 | $12.77 | $12.77 | 107,300 | — | — |
| 2011-07-19 | $12.68 | $12.68 | 99,700 | — | — |
| 2011-07-18 | $12.54 | $12.54 | 114,200 | — | — |
| 2011-07-15 | $12.61 | $12.61 | 95,900 | — | — |
| 2011-07-14 | $12.60 | $12.60 | 147,200 | — | — |
| 2011-07-13 | $12.82 | $12.82 | 128,500 | — | — |
| 2011-07-12 | $12.66 | $12.66 | 342,800 | — | — |
| 2011-07-11 | $13.27 | $13.27 | 66,100 | — | — |
| 2011-07-08 | $13.50 | $13.50 | 135,100 | — | — |
| 2011-07-07 | $13.63 | $13.63 | 163,300 | — | — |
| 2011-07-06 | $13.25 | $13.25 | 76,600 | — | — |
| 2011-07-05 | $13.27 | $13.27 | 109,700 | — | — |
| 2011-07-01 | $13.20 | $13.20 | 203,600 | — | — |
| 2011-06-30 | $13.36 | $13.36 | 212,000 | — | — |
| 2011-06-29 | $13.76 | $13.76 | 300,900 | — | — |
| 2011-06-28 | $13.44 | $13.44 | 179,400 | — | — |
| 2011-06-27 | $13.26 | $13.26 | 167,200 | — | — |
| 2011-06-24 | $13.10 | $13.10 | 847,800 | — | — |
| 2011-06-23 | $13.14 | $13.14 | 103,700 | — | — |
| 2011-06-22 | $13.15 | $13.15 | 75,000 | — | — |
| 2011-06-21 | $13.18 | $13.18 | 100,800 | — | — |
| 2011-06-20 | $13.09 | $13.09 | 121,900 | — | — |
| 2011-06-17 | $13.01 | $13.01 | 263,300 | — | — |
| 2011-06-16 | $13.01 | $13.01 | 97,400 | — | — |
| 2011-06-15 | $12.88 | $12.88 | 158,800 | — | — |
| 2011-06-14 | $12.96 | $12.96 | 71,900 | — | — |
| 2011-06-13 | $12.79 | $12.79 | 132,200 | — | — |
| 2011-06-10 | $12.68 | $12.68 | 153,300 | — | — |
| 2011-06-09 | $12.90 | $12.90 | 45,500 | — | — |
| 2011-06-08 | $13.01 | $13.01 | 77,100 | — | — |
| 2011-06-07 | $12.96 | $12.96 | 52,700 | — | — |
| 2011-06-06 | $12.95 | $12.95 | 137,200 | — | — |
| 2011-06-03 | $13.18 | $13.18 | 58,400 | — | — |
| 2011-06-02 | $13.25 | $13.25 | 138,200 | — | — |
| 2011-06-01 | $13.25 | $13.25 | 149,200 | — | — |
| 2011-05-31 | $13.26 | $13.26 | 146,600 | — | — |
| 2011-05-27 | $13.19 | $13.19 | 42,400 | — | — |
| 2011-05-26 | $12.99 | $12.99 | 90,800 | — | — |
| 2011-05-25 | $12.79 | $12.79 | 62,000 | — | — |
| 2011-05-24 | $12.67 | $12.67 | 74,000 | — | — |
| 2011-05-23 | $12.92 | $12.92 | 51,900 | — | — |
| 2011-05-20 | $13.10 | $13.10 | 53,300 | — | — |
| 2011-05-19 | $13.15 | $13.15 | 74,900 | — | — |
| 2011-05-18 | $13.06 | $13.06 | 53,100 | — | — |
| 2011-05-17 | $12.88 | $12.88 | 46,600 | — | — |
| 2011-05-16 | $12.87 | $12.87 | 64,000 | — | — |
| 2011-05-13 | $13.08 | $13.08 | 146,100 | — | — |
| 2011-05-12 | $13.28 | $13.28 | 68,300 | — | — |
| 2011-05-11 | $13.03 | $13.03 | 49,000 | — | — |
| 2011-05-10 | $13.23 | $13.23 | 109,600 | — | — |
| 2011-05-09 | $13.02 | $13.02 | 120,400 | — | — |
| 2011-05-06 | $12.82 | $12.82 | 89,000 | — | — |
| 2011-05-05 | $12.86 | $12.86 | 166,600 | — | — |
| 2011-05-04 | $13.00 | $13.00 | 139,000 | — | — |
| 2011-05-03 | $13.09 | $13.09 | 123,300 | — | — |
| 2011-05-02 | $13.22 | $13.22 | 124,700 | — | — |
| 2011-04-29 | $13.60 | $13.60 | 137,000 | — | — |
| 2011-04-28 | $13.63 | $13.63 | 221,200 | — | — |
| 2011-04-27 | $13.25 | $13.25 | 416,000 | — | — |
| 2011-04-26 | $13.01 | $13.01 | 408,300 | — | — |
| 2011-04-25 | $12.44 | $12.44 | 61,900 | — | — |
| 2011-04-21 | $12.62 | $12.62 | 84,500 | — | — |
| 2011-04-20 | $12.49 | $12.49 | 74,200 | — | — |
| 2011-04-19 | $12.43 | $12.43 | 74,600 | — | — |
| 2011-04-18 | $12.51 | $12.51 | 186,700 | — | — |
| 2011-04-15 | $12.82 | $12.82 | 92,300 | — | — |
| 2011-04-14 | $12.72 | $12.72 | 273,500 | — | — |
| 2011-04-13 | $12.64 | $12.64 | 84,800 | — | — |
| 2011-04-12 | $12.56 | $12.56 | 192,700 | — | — |
| 2011-04-11 | $12.69 | $12.69 | 87,500 | — | — |
| 2011-04-08 | $13.00 | $13.00 | 94,200 | — | — |
| 2011-04-07 | $13.11 | $13.11 | 66,500 | — | — |
| 2011-04-06 | $13.18 | $13.18 | 98,700 | — | — |
| 2011-04-05 | $13.25 | $13.25 | 132,800 | — | — |
| 2011-04-04 | $13.78 | $13.78 | 157,800 | — | — |
| 2011-04-01 | $13.44 | $13.44 | 91,200 | — | — |
| 2011-03-31 | $13.29 | $13.29 | 127,800 | — | — |
| 2011-03-30 | $13.49 | $13.49 | 111,500 | — | — |
| 2011-03-29 | $13.10 | $13.10 | 51,800 | — | — |
| 2011-03-28 | $12.76 | $12.76 | 80,600 | — | — |
| 2011-03-25 | $12.99 | $12.99 | 103,500 | — | — |
| 2011-03-24 | $13.01 | $13.01 | 49,900 | — | — |
| 2011-03-23 | $13.00 | $13.00 | 59,200 | — | — |
| 2011-03-22 | $12.84 | $12.84 | 82,700 | — | — |
| 2011-03-21 | $12.94 | $12.94 | 113,200 | — | — |
| 2011-03-18 | $12.90 | $12.90 | 244,100 | — | — |
| 2011-03-17 | $12.30 | $12.30 | 164,000 | — | — |
| 2011-03-16 | $12.40 | $12.40 | 171,500 | — | — |
| 2011-03-15 | $12.33 | $12.33 | 94,900 | — | — |
| 2011-03-14 | $12.46 | $12.46 | 104,700 | — | — |
| 2011-03-11 | $12.50 | $12.50 | 187,800 | — | — |
| 2011-03-10 | $12.82 | $12.82 | 217,900 | — | — |
| 2011-03-09 | $13.28 | $13.28 | 169,800 | — | — |
| 2011-03-08 | $13.17 | $13.17 | 363,800 | — | — |
| 2011-03-07 | $13.15 | $13.15 | 308,500 | — | — |
| 2011-03-04 | $13.86 | $13.86 | 306,100 | — | — |
| 2011-03-03 | $13.26 | $13.26 | 243,300 | — | — |
| 2011-03-02 | $12.51 | $12.51 | 143,900 | — | — |
| 2011-03-01 | $12.28 | $12.28 | 123,800 | — | — |
| 2011-02-28 | $12.54 | $12.54 | 221,600 | — | — |
| 2011-02-25 | $12.68 | $12.68 | 168,600 | — | — |
| 2011-02-24 | $12.38 | $12.38 | 240,000 | — | — |
| 2011-02-23 | $12.24 | $12.24 | 291,200 | — | — |
| 2011-02-22 | $12.52 | $12.52 | 356,900 | — | — |
| 2011-02-18 | $12.80 | $12.80 | 1,047,200 | — | — |
| 2011-02-17 | $13.41 | $13.41 | 2,131,600 | — | — |
| 2011-02-16 | $11.64 | $11.64 | 473,800 | — | — |
| 2011-02-15 | $12.20 | $12.20 | 643,400 | — | — |
| 2011-02-14 | $12.03 | $12.03 | 219,900 | — | — |
| 2011-02-11 | $12.22 | $12.22 | 171,900 | — | — |
| 2011-02-10 | $12.29 | $12.29 | 195,900 | — | — |
| 2011-02-09 | $12.28 | $12.28 | 127,900 | — | — |
| 2011-02-08 | $12.42 | $12.42 | 138,400 | — | — |
| 2011-02-07 | $12.15 | $12.15 | 109,100 | — | — |
| 2011-02-04 | $12.14 | $12.14 | 173,600 | — | — |
| 2011-02-03 | $12.14 | $12.14 | 111,600 | — | — |
| 2011-02-02 | $12.31 | $12.31 | 160,400 | — | — |
| 2011-02-01 | $12.23 | $12.23 | 323,100 | — | — |
| 2011-01-31 | $12.08 | $12.08 | 363,300 | — | — |
| 2011-01-28 | $12.66 | $12.66 | 552,500 | — | — |
| 2011-01-27 | $13.32 | $13.32 | 634,400 | — | — |
| 2011-01-26 | $12.66 | $12.66 | 275,700 | — | — |
| 2011-01-25 | $12.22 | $12.22 | 199,400 | — | — |
| 2011-01-24 | $12.06 | $12.06 | 373,200 | — | — |
| 2011-01-21 | $12.24 | $12.24 | 345,200 | — | — |
| 2011-01-20 | $12.16 | $12.16 | 318,300 | — | — |
| 2011-01-19 | $12.23 | $12.23 | 704,200 | — | — |
| 2011-01-18 | $12.19 | $12.19 | 465,600 | — | — |
| 2011-01-14 | $12.25 | $12.25 | 706,800 | — | — |
| 2011-01-13 | $12.41 | $12.41 | 310,700 | — | — |
| 2011-01-12 | $12.67 | $12.67 | 195,100 | — | — |
| 2011-01-11 | $12.65 | $12.65 | 285,600 | — | — |
| 2011-01-10 | $12.60 | $12.60 | 581,900 | — | — |
| 2011-01-07 | $12.83 | $12.83 | 690,800 | — | — |
| 2011-01-06 | $13.14 | $13.14 | 666,300 | — | — |
| 2011-01-05 | $12.87 | $12.87 | 2,510,900 | — | — |
| 2011-01-04 | $13.69 | $13.69 | 598,600 | — | — |
| 2011-01-03 | $14.40 | $14.40 | 382,800 | — | — |