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
- 2010-05-28 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 | $12.67 | $13.04 | 243,800 | — | — |
| 2011-12-29 | $12.70 | $13.07 | 472,200 | — | — |
| 2011-12-28 | $12.62 | $12.99 | 270,000 | — | — |
| 2011-12-27 | $13.04 | $13.36 | 228,700 | — | — |
| 2011-12-23 | $12.82 | $13.14 | 333,900 | — | — |
| 2011-12-22 | $12.91 | $13.23 | 347,700 | — | — |
| 2011-12-21 | $12.83 | $13.15 | 425,700 | — | — |
| 2011-12-20 | $12.57 | $12.88 | 646,500 | — | — |
| 2011-12-19 | $12.23 | $12.53 | 675,400 | — | — |
| 2011-12-16 | $12.35 | $12.66 | 1,342,400 | — | — |
| 2011-12-15 | $12.35 | $12.66 | 840,200 | — | — |
| 2011-12-14 | $12.13 | $12.43 | 947,400 | — | — |
| 2011-12-13 | $12.45 | $12.76 | 916,000 | — | — |
| 2011-12-12 | $12.50 | $12.81 | 802,400 | — | — |
| 2011-12-09 | $12.65 | $12.96 | 634,400 | — | — |
| 2011-12-08 | $12.26 | $12.56 | 1,034,200 | — | — |
| 2011-12-07 | $12.43 | $12.74 | 967,400 | — | — |
| 2011-12-06 | $12.34 | $12.65 | 1,668,000 | — | — |
| 2011-12-05 | $11.40 | $11.68 | 468,800 | — | — |
| 2011-12-02 | $11.28 | $11.56 | 282,700 | — | — |
| 2011-12-01 | $11.20 | $11.48 | 625,100 | — | — |
| 2011-11-30 | $11.60 | $11.89 | 904,100 | — | — |
| 2011-11-29 | $10.65 | $10.91 | 514,700 | — | — |
| 2011-11-28 | $10.78 | $11.05 | 721,600 | — | — |
| 2011-11-25 | $10.51 | $10.77 | 311,400 | — | — |
| 2011-11-23 | $10.66 | $10.92 | 455,100 | — | — |
| 2011-11-22 | $11.34 | $11.62 | 818,600 | — | — |
| 2011-11-21 | $11.16 | $11.44 | 645,600 | — | — |
| 2011-11-18 | $11.46 | $11.74 | 481,800 | — | — |
| 2011-11-17 | $11.33 | $11.61 | 458,300 | — | — |
| 2011-11-16 | $11.64 | $11.93 | 522,900 | — | — |
| 2011-11-15 | $11.83 | $12.12 | 949,800 | — | — |
| 2011-11-14 | $11.45 | $11.73 | 785,100 | — | — |
| 2011-11-11 | $11.94 | $12.24 | 742,500 | — | — |
| 2011-11-10 | $11.59 | $11.88 | 758,300 | — | — |
| 2011-11-09 | $11.40 | $11.68 | 930,500 | — | — |
| 2011-11-08 | $11.69 | $11.98 | 1,932,300 | — | — |
| 2011-11-07 | $11.63 | $11.92 | 716,200 | — | — |
| 2011-11-04 | $11.69 | $11.98 | 1,012,200 | — | — |
| 2011-11-03 | $11.74 | $12.03 | 1,671,300 | — | — |
| 2011-11-02 | $11.69 | $11.98 | 1,307,300 | — | — |
| 2011-11-01 | $11.26 | $11.54 | 1,130,700 | — | — |
| 2011-10-31 | $12.00 | $12.30 | 853,600 | — | — |
| 2011-10-28 | $12.23 | $12.53 | 1,385,000 | — | — |
| 2011-10-27 | $12.81 | $13.13 | 2,214,300 | — | — |
| 2011-10-26 | $13.00 | $13.32 | 1,373,000 | — | — |
| 2011-10-25 | $12.93 | $13.25 | 863,700 | — | — |
| 2011-10-24 | $13.70 | $14.04 | 1,152,500 | — | — |
| 2011-10-21 | $13.42 | $13.75 | 1,196,100 | — | — |
| 2011-10-20 | $13.32 | $13.65 | 707,500 | — | — |
| 2011-10-19 | $13.26 | $13.59 | 938,200 | — | — |
| 2011-10-18 | $13.20 | $13.53 | 1,229,800 | — | — |
| 2011-10-17 | $12.60 | $12.91 | 803,700 | — | — |
| 2011-10-14 | $12.88 | $13.20 | 522,400 | — | — |
| 2011-10-13 | $12.81 | $13.13 | 720,700 | — | — |
| 2011-10-12 | $12.77 | $13.09 | 1,087,000 | — | — |
| 2011-10-11 | $12.29 | $12.59 | 1,154,200 | — | — |
| 2011-10-10 | $12.23 | $12.53 | 1,213,800 | — | — |
| 2011-10-07 | $11.87 | $12.16 | 1,118,700 | — | — |
| 2011-10-06 | $12.63 | $12.94 | 974,100 | — | — |
| 2011-10-05 | $12.35 | $12.66 | 1,378,200 | — | — |
| 2011-10-04 | $12.05 | $12.35 | 1,800,000 | — | — |
| 2011-10-03 | $12.05 | $12.35 | 1,031,400 | — | — |
| 2011-09-30 | $12.80 | $13.12 | 632,100 | — | — |
| 2011-09-29 | $13.27 | $13.60 | 688,000 | — | — |
| 2011-09-28 | $12.92 | $13.24 | 853,700 | — | — |
| 2011-09-27 | $13.38 | $13.65 | 761,500 | — | — |
| 2011-09-26 | $13.31 | $13.58 | 475,300 | — | — |
| 2011-09-23 | $13.12 | $13.38 | 1,052,900 | — | — |
| 2011-09-22 | $13.12 | $13.38 | 884,000 | — | — |
| 2011-09-21 | $13.21 | $13.48 | 1,078,800 | — | — |
| 2011-09-20 | $13.79 | $14.07 | 633,500 | — | — |
| 2011-09-19 | $14.16 | $14.45 | 541,700 | — | — |
| 2011-09-16 | $14.81 | $15.11 | 942,300 | — | — |
| 2011-09-15 | $14.75 | $15.05 | 454,500 | — | — |
| 2011-09-14 | $14.46 | $14.75 | 637,300 | — | — |
| 2011-09-13 | $14.05 | $14.33 | 493,100 | — | — |
| 2011-09-12 | $14.15 | $14.44 | 401,400 | — | — |
| 2011-09-09 | $14.11 | $14.39 | 588,900 | — | — |
| 2011-09-08 | $14.86 | $15.16 | 938,600 | — | — |
| 2011-09-07 | $15.00 | $15.30 | 470,900 | — | — |
| 2011-09-06 | $14.44 | $14.73 | 650,900 | — | — |
| 2011-09-02 | $14.64 | $14.94 | 648,700 | — | — |
| 2011-09-01 | $15.30 | $15.61 | 736,400 | — | — |
| 2011-08-31 | $15.25 | $15.56 | 545,300 | — | — |
| 2011-08-30 | $15.42 | $15.73 | 744,600 | — | — |
| 2011-08-29 | $15.30 | $15.61 | 567,100 | — | — |
| 2011-08-26 | $14.52 | $14.81 | 449,400 | — | — |
| 2011-08-25 | $14.44 | $14.73 | 477,600 | — | — |
| 2011-08-24 | $14.93 | $15.23 | 661,800 | — | — |
| 2011-08-23 | $14.60 | $14.89 | 750,200 | — | — |
| 2011-08-22 | $14.19 | $14.48 | 533,000 | — | — |
| 2011-08-19 | $14.20 | $14.49 | 958,300 | — | — |
| 2011-08-18 | $14.23 | $14.52 | 1,115,000 | — | — |
| 2011-08-17 | $14.37 | $14.66 | 468,800 | — | — |
| 2011-08-16 | $13.92 | $14.20 | 605,000 | — | — |
| 2011-08-15 | $13.89 | $14.17 | 549,900 | — | — |
| 2011-08-12 | $13.37 | $13.64 | 788,100 | — | — |
| 2011-08-11 | $13.79 | $14.07 | 1,224,300 | — | — |
| 2011-08-10 | $13.33 | $13.60 | 890,300 | — | — |
| 2011-08-09 | $14.17 | $14.46 | 1,221,600 | — | — |
| 2011-08-08 | $12.72 | $12.98 | 1,119,300 | — | — |
| 2011-08-05 | $14.24 | $14.53 | 893,700 | — | — |
| 2011-08-04 | $14.66 | $14.96 | 574,600 | — | — |
| 2011-08-03 | $15.43 | $15.74 | 553,700 | — | — |
| 2011-08-02 | $15.43 | $15.74 | 471,000 | — | — |
| 2011-08-01 | $16.02 | $16.34 | 854,400 | — | — |
| 2011-07-29 | $15.99 | $16.31 | 866,500 | — | — |
| 2011-07-28 | $15.97 | $16.29 | 1,024,900 | — | — |
| 2011-07-27 | $15.32 | $15.63 | 731,600 | — | — |
| 2011-07-26 | $16.01 | $16.33 | 630,500 | — | — |
| 2011-07-25 | $15.54 | $15.85 | 359,200 | — | — |
| 2011-07-22 | $15.75 | $16.07 | 138,900 | — | — |
| 2011-07-21 | $15.84 | $16.16 | 390,000 | — | — |
| 2011-07-20 | $15.39 | $15.70 | 439,600 | — | — |
| 2011-07-19 | $15.37 | $15.68 | 391,500 | — | — |
| 2011-07-18 | $14.84 | $15.14 | 233,200 | — | — |
| 2011-07-15 | $15.23 | $15.54 | 356,100 | — | — |
| 2011-07-14 | $15.13 | $15.44 | 340,500 | — | — |
| 2011-07-13 | $15.38 | $15.69 | 307,800 | — | — |
| 2011-07-12 | $15.24 | $15.55 | 315,700 | — | — |
| 2011-07-11 | $15.28 | $15.59 | 268,000 | — | — |
| 2011-07-08 | $15.69 | $16.01 | 272,500 | — | — |
| 2011-07-07 | $15.75 | $16.07 | 517,400 | — | — |
| 2011-07-06 | $15.90 | $16.22 | 606,000 | — | — |
| 2011-07-05 | $15.79 | $16.11 | 341,200 | — | — |
| 2011-07-01 | $15.90 | $16.22 | 626,300 | — | — |
| 2011-06-30 | $15.65 | $15.97 | 418,300 | — | — |
| 2011-06-29 | $15.87 | $16.19 | 299,300 | — | — |
| 2011-06-28 | $15.68 | $16.00 | 466,200 | — | — |
| 2011-06-27 | $15.56 | $15.81 | 470,100 | — | — |
| 2011-06-24 | $15.35 | $15.60 | 613,000 | — | — |
| 2011-06-23 | $15.08 | $15.32 | 474,400 | — | — |
| 2011-06-22 | $15.04 | $15.28 | 314,000 | — | — |
| 2011-06-21 | $15.10 | $15.35 | 281,200 | — | — |
| 2011-06-20 | $14.83 | $15.07 | 553,300 | — | — |
| 2011-06-17 | $14.52 | $14.76 | 924,300 | — | — |
| 2011-06-16 | $14.83 | $15.07 | 689,400 | — | — |
| 2011-06-15 | $14.66 | $14.90 | 477,300 | — | — |
| 2011-06-14 | $15.21 | $15.46 | 373,200 | — | — |
| 2011-06-13 | $14.95 | $15.19 | 244,600 | — | — |
| 2011-06-10 | $14.95 | $15.19 | 548,500 | — | — |
| 2011-06-09 | $15.29 | $15.54 | 343,400 | — | — |
| 2011-06-08 | $15.30 | $15.55 | 729,200 | — | — |
| 2011-06-07 | $15.25 | $15.50 | 725,000 | — | — |
| 2011-06-06 | $14.99 | $15.23 | 731,300 | — | — |
| 2011-06-03 | $14.80 | $15.04 | 658,200 | — | — |
| 2011-06-02 | $15.43 | $15.68 | 288,600 | — | — |
| 2011-06-01 | $15.45 | $15.70 | 866,000 | — | — |
| 2011-05-31 | $16.08 | $16.34 | 894,100 | — | — |
| 2011-05-27 | $16.04 | $16.30 | 457,900 | — | — |
| 2011-05-26 | $15.90 | $16.16 | 569,100 | — | — |
| 2011-05-25 | $15.82 | $16.08 | 513,500 | — | — |
| 2011-05-24 | $15.93 | $16.19 | 1,252,600 | — | — |
| 2011-05-23 | $15.99 | $16.25 | 1,004,200 | — | — |
| 2011-05-20 | $15.94 | $16.20 | 613,400 | — | — |
| 2011-05-19 | $15.99 | $16.25 | 659,400 | — | — |
| 2011-05-18 | $15.92 | $16.18 | 548,500 | — | — |
| 2011-05-17 | $15.60 | $15.85 | 356,200 | — | — |
| 2011-05-16 | $15.54 | $15.79 | 412,500 | — | — |
| 2011-05-13 | $15.90 | $16.16 | 379,500 | — | — |
| 2011-05-12 | $15.96 | $16.22 | 424,000 | — | — |
| 2011-05-11 | $15.78 | $16.04 | 1,090,600 | — | — |
| 2011-05-10 | $15.92 | $16.18 | 510,700 | — | — |
| 2011-05-09 | $15.63 | $15.88 | 483,300 | — | — |
| 2011-05-06 | $15.40 | $15.65 | 797,000 | — | — |
| 2011-05-05 | $15.24 | $15.49 | 752,000 | — | — |
| 2011-05-04 | $15.14 | $15.39 | 658,200 | — | — |
| 2011-05-03 | $15.35 | $15.60 | 771,000 | — | — |
| 2011-05-02 | $15.47 | $15.72 | 801,100 | — | — |
| 2011-04-29 | $15.60 | $15.85 | 908,000 | — | — |
| 2011-04-28 | $15.87 | $16.13 | 674,900 | — | — |
| 2011-04-27 | $15.98 | $16.24 | 435,400 | — | — |
| 2011-04-26 | $15.94 | $16.20 | 979,400 | — | — |
| 2011-04-25 | $16.00 | $16.26 | 487,100 | — | — |
| 2011-04-21 | $16.00 | $16.26 | 446,100 | — | — |
| 2011-04-20 | $15.98 | $16.24 | 427,800 | — | — |
| 2011-04-19 | $15.86 | $16.12 | 500,400 | — | — |
| 2011-04-18 | $15.80 | $16.06 | 1,493,700 | — | — |
| 2011-04-15 | $15.91 | $16.17 | 1,088,400 | — | — |
| 2011-04-14 | $15.50 | $15.75 | 391,800 | — | — |
| 2011-04-13 | $15.44 | $15.69 | 404,100 | — | — |
| 2011-04-12 | $15.42 | $15.67 | 458,800 | — | — |
| 2011-04-11 | $15.49 | $15.74 | 458,000 | — | — |
| 2011-04-08 | $15.88 | $16.14 | 522,200 | — | — |
| 2011-04-07 | $16.14 | $16.40 | 602,500 | — | — |
| 2011-04-06 | $16.35 | $16.62 | 2,129,900 | — | — |
| 2011-04-05 | $16.25 | $16.51 | 703,000 | — | — |
| 2011-04-04 | $16.26 | $16.52 | 1,273,300 | — | — |
| 2011-04-01 | $16.42 | $16.69 | 1,353,100 | — | — |
| 2011-03-31 | $16.50 | $16.77 | 686,900 | — | — |
| 2011-03-30 | $16.57 | $16.84 | 506,300 | — | — |
| 2011-03-29 | $16.58 | $16.85 | 774,700 | — | — |
| 2011-03-28 | $16.61 | $16.82 | 1,022,500 | — | — |
| 2011-03-25 | $16.63 | $16.84 | 4,077,100 | — | — |
| 2011-03-24 | $16.52 | $16.73 | 497,400 | — | — |
| 2011-03-23 | $16.56 | $16.77 | 532,000 | — | — |
| 2011-03-22 | $16.73 | $16.94 | 879,200 | — | — |
| 2011-03-21 | $17.06 | $17.27 | 570,100 | — | — |
| 2011-03-18 | $16.79 | $17.00 | 916,800 | — | — |
| 2011-03-17 | $16.76 | $16.97 | 1,478,500 | — | — |
| 2011-03-16 | $16.12 | $16.32 | 668,400 | — | — |
| 2011-03-15 | $15.97 | $16.17 | 445,800 | — | — |
| 2011-03-14 | $16.15 | $16.35 | 334,400 | — | — |
| 2011-03-11 | $16.18 | $16.38 | 351,700 | — | — |
| 2011-03-10 | $16.08 | $16.28 | 647,900 | — | — |
| 2011-03-09 | $16.37 | $16.58 | 365,300 | — | — |
| 2011-03-08 | $16.24 | $16.44 | 456,200 | — | — |
| 2011-03-07 | $15.96 | $16.16 | 468,700 | — | — |
| 2011-03-04 | $15.93 | $16.13 | 332,700 | — | — |
| 2011-03-03 | $15.97 | $16.17 | 470,300 | — | — |
| 2011-03-02 | $15.61 | $15.81 | 273,900 | — | — |
| 2011-03-01 | $15.51 | $15.70 | 624,900 | — | — |
| 2011-02-28 | $15.76 | $15.96 | 338,000 | — | — |
| 2011-02-25 | $15.52 | $15.71 | 479,400 | — | — |
| 2011-02-24 | $15.32 | $15.51 | 1,180,000 | — | — |
| 2011-02-23 | $15.61 | $15.81 | 758,200 | — | — |
| 2011-02-22 | $15.98 | $16.18 | 420,200 | — | — |
| 2011-02-18 | $16.46 | $16.67 | 378,600 | — | — |
| 2011-02-17 | $16.44 | $16.65 | 553,400 | — | — |
| 2011-02-16 | $15.96 | $16.16 | 287,400 | — | — |
| 2011-02-15 | $15.70 | $15.90 | 369,300 | — | — |
| 2011-02-14 | $15.55 | $15.75 | 260,400 | — | — |
| 2011-02-11 | $15.65 | $15.85 | 399,200 | — | — |
| 2011-02-10 | $15.66 | $15.86 | 248,300 | — | — |
| 2011-02-09 | $15.84 | $16.04 | 237,000 | — | — |
| 2011-02-08 | $15.78 | $15.98 | 350,000 | — | — |
| 2011-02-07 | $15.66 | $15.86 | 299,000 | — | — |
| 2011-02-04 | $15.72 | $15.92 | 337,000 | — | — |
| 2011-02-03 | $16.26 | $16.46 | 380,700 | — | — |
| 2011-02-02 | $16.10 | $16.30 | 394,000 | — | — |
| 2011-02-01 | $16.13 | $16.33 | 636,400 | — | — |
| 2011-01-31 | $15.51 | $15.70 | 541,900 | — | — |
| 2011-01-28 | $16.14 | $16.34 | 667,700 | — | — |
| 2011-01-27 | $16.52 | $16.73 | 688,400 | — | — |
| 2011-01-26 | $16.46 | $16.67 | 707,900 | — | — |
| 2011-01-25 | $15.75 | $15.95 | 313,200 | — | — |
| 2011-01-24 | $15.34 | $15.53 | 285,700 | — | — |
| 2011-01-21 | $15.55 | $15.75 | 583,600 | — | — |
| 2011-01-20 | $15.38 | $15.57 | 574,700 | — | — |
| 2011-01-19 | $15.17 | $15.36 | 476,200 | — | — |
| 2011-01-18 | $15.25 | $15.44 | 601,100 | — | — |
| 2011-01-14 | $15.02 | $15.21 | 386,400 | — | — |
| 2011-01-13 | $14.96 | $15.15 | 267,600 | — | — |
| 2011-01-12 | $14.98 | $15.17 | 367,500 | — | — |
| 2011-01-11 | $14.98 | $15.17 | 295,400 | — | — |
| 2011-01-10 | $14.92 | $15.11 | 751,000 | — | — |
| 2011-01-07 | $14.73 | $14.92 | 767,700 | — | — |
| 2011-01-06 | $14.95 | $15.14 | 201,800 | — | — |
| 2011-01-05 | $14.99 | $15.18 | 369,700 | — | — |
| 2011-01-04 | $14.94 | $15.13 | 390,200 | — | — |
| 2011-01-03 | $15.03 | $15.22 | 519,500 | — | — |