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
- 2010-06-25 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 | $13.68 | $13.68 | 279,200 | — | — |
| 2011-12-29 | $13.86 | $13.86 | 219,700 | — | — |
| 2011-12-28 | $14.11 | $14.11 | 327,600 | — | — |
| 2011-12-27 | $15.03 | $15.03 | 424,100 | — | — |
| 2011-12-23 | $15.00 | $15.00 | 109,400 | — | — |
| 2011-12-22 | $14.63 | $14.63 | 60,700 | — | — |
| 2011-12-21 | $14.09 | $14.09 | 104,000 | — | — |
| 2011-12-20 | $13.71 | $13.71 | 301,300 | — | — |
| 2011-12-19 | $13.33 | $13.33 | 195,900 | — | — |
| 2011-12-16 | $13.85 | $13.85 | 203,000 | — | — |
| 2011-12-15 | $13.95 | $13.95 | 135,700 | — | — |
| 2011-12-14 | $13.76 | $13.76 | 95,700 | — | — |
| 2011-12-13 | $13.76 | $13.76 | 207,100 | — | — |
| 2011-12-12 | $13.77 | $13.77 | 126,100 | — | — |
| 2011-12-09 | $13.97 | $13.97 | 188,600 | — | — |
| 2011-12-08 | $13.89 | $13.89 | 113,900 | — | — |
| 2011-12-07 | $14.15 | $14.15 | 151,000 | — | — |
| 2011-12-06 | $14.30 | $14.30 | 195,500 | — | — |
| 2011-12-05 | $14.13 | $14.13 | 153,500 | — | — |
| 2011-12-02 | $14.24 | $14.24 | 149,700 | — | — |
| 2011-12-01 | $14.16 | $14.16 | 183,100 | — | — |
| 2011-11-30 | $14.19 | $14.19 | 310,200 | — | — |
| 2011-11-29 | $13.70 | $13.70 | 99,800 | — | — |
| 2011-11-28 | $13.85 | $13.85 | 195,300 | — | — |
| 2011-11-25 | $13.39 | $13.39 | 146,000 | — | — |
| 2011-11-23 | $13.38 | $13.38 | 307,300 | — | — |
| 2011-11-22 | $13.94 | $13.94 | 147,000 | — | — |
| 2011-11-21 | $14.30 | $14.30 | 184,500 | — | — |
| 2011-11-18 | $14.00 | $14.00 | 159,400 | — | — |
| 2011-11-17 | $14.03 | $14.03 | 549,800 | — | — |
| 2011-11-16 | $14.22 | $14.22 | 175,300 | — | — |
| 2011-11-15 | $14.08 | $14.08 | 134,600 | — | — |
| 2011-11-14 | $13.72 | $13.72 | 139,500 | — | — |
| 2011-11-11 | $14.03 | $14.03 | 108,700 | — | — |
| 2011-11-10 | $14.12 | $14.12 | 167,400 | — | — |
| 2011-11-09 | $13.40 | $13.40 | 252,100 | — | — |
| 2011-11-08 | $14.33 | $14.33 | 457,700 | — | — |
| 2011-11-07 | $13.73 | $13.73 | 127,600 | — | — |
| 2011-11-04 | $14.11 | $14.11 | 129,000 | — | — |
| 2011-11-03 | $14.24 | $14.24 | 462,300 | — | — |
| 2011-11-02 | $13.53 | $13.53 | 434,300 | — | — |
| 2011-11-01 | $12.10 | $12.10 | 177,100 | — | — |
| 2011-10-31 | $12.40 | $12.40 | 235,700 | — | — |
| 2011-10-28 | $12.83 | $12.83 | 311,600 | — | — |
| 2011-10-27 | $13.05 | $13.05 | 574,800 | — | — |
| 2011-10-26 | $11.95 | $11.95 | 722,600 | — | — |
| 2011-10-25 | $12.25 | $12.25 | 1,399,200 | — | — |
| 2011-10-24 | $15.79 | $15.79 | 422,100 | — | — |
| 2011-10-21 | $16.09 | $16.09 | 310,400 | — | — |
| 2011-10-20 | $15.64 | $15.64 | 360,500 | — | — |
| 2011-10-19 | $15.65 | $15.65 | 545,100 | — | — |
| 2011-10-18 | $16.90 | $16.90 | 263,600 | — | — |
| 2011-10-17 | $17.16 | $17.16 | 137,400 | — | — |
| 2011-10-14 | $18.18 | $18.18 | 265,600 | — | — |
| 2011-10-13 | $17.99 | $17.99 | 141,500 | — | — |
| 2011-10-12 | $18.75 | $18.75 | 232,200 | — | — |
| 2011-10-11 | $19.52 | $19.52 | 158,000 | — | — |
| 2011-10-10 | $20.03 | $20.03 | 184,200 | — | — |
| 2011-10-07 | $19.86 | $19.86 | 102,800 | — | — |
| 2011-10-06 | $19.71 | $19.71 | 124,000 | — | — |
| 2011-10-05 | $19.34 | $19.34 | 118,700 | — | — |
| 2011-10-04 | $18.77 | $18.77 | 234,000 | — | — |
| 2011-10-03 | $17.52 | $17.52 | 289,100 | — | — |
| 2011-09-30 | $18.70 | $18.70 | 271,300 | — | — |
| 2011-09-29 | $19.75 | $19.75 | 279,100 | — | — |
| 2011-09-28 | $19.63 | $19.63 | 314,200 | — | — |
| 2011-09-27 | $20.51 | $20.51 | 305,500 | — | — |
| 2011-09-26 | $19.52 | $19.52 | 244,300 | — | — |
| 2011-09-23 | $19.00 | $19.00 | 307,100 | — | — |
| 2011-09-22 | $18.47 | $18.47 | 227,600 | — | — |
| 2011-09-21 | $18.84 | $18.84 | 235,600 | — | — |
| 2011-09-20 | $18.76 | $18.76 | 198,900 | — | — |
| 2011-09-19 | $18.16 | $18.16 | 179,300 | — | — |
| 2011-09-16 | $18.38 | $18.38 | 155,800 | — | — |
| 2011-09-15 | $18.40 | $18.40 | 134,900 | — | — |
| 2011-09-14 | $18.17 | $18.17 | 342,500 | — | — |
| 2011-09-13 | $16.32 | $16.32 | 159,000 | — | — |
| 2011-09-12 | $16.38 | $16.38 | 140,400 | — | — |
| 2011-09-09 | $15.68 | $15.68 | 126,900 | — | — |
| 2011-09-08 | $16.01 | $16.01 | 84,300 | — | — |
| 2011-09-07 | $16.73 | $16.73 | 197,000 | — | — |
| 2011-09-06 | $16.18 | $16.18 | 168,000 | — | — |
| 2011-09-02 | $15.94 | $15.94 | 131,200 | — | — |
| 2011-09-01 | $16.30 | $16.30 | 73,400 | — | — |
| 2011-08-31 | $16.49 | $16.49 | 89,800 | — | — |
| 2011-08-30 | $16.95 | $16.95 | 104,300 | — | — |
| 2011-08-29 | $17.30 | $17.30 | 104,000 | — | — |
| 2011-08-26 | $16.52 | $16.52 | 151,700 | — | — |
| 2011-08-25 | $16.06 | $16.06 | 124,700 | — | — |
| 2011-08-24 | $16.89 | $16.89 | 136,700 | — | — |
| 2011-08-23 | $16.32 | $16.32 | 110,500 | — | — |
| 2011-08-22 | $15.04 | $15.04 | 189,200 | — | — |
| 2011-08-19 | $14.48 | $14.48 | 155,500 | — | — |
| 2011-08-18 | $15.16 | $15.16 | 260,400 | — | — |
| 2011-08-17 | $16.38 | $16.38 | 168,600 | — | — |
| 2011-08-16 | $17.94 | $17.94 | 588,300 | — | — |
| 2011-08-15 | $15.26 | $15.26 | 138,700 | — | — |
| 2011-08-12 | $15.03 | $15.03 | 213,600 | — | — |
| 2011-08-11 | $14.54 | $14.54 | 339,900 | — | — |
| 2011-08-10 | $14.70 | $14.70 | 336,600 | — | — |
| 2011-08-09 | $15.38 | $15.38 | 284,600 | — | — |
| 2011-08-08 | $12.90 | $12.90 | 776,900 | — | — |
| 2011-08-05 | $14.37 | $14.37 | 262,000 | — | — |
| 2011-08-04 | $15.05 | $15.05 | 344,400 | — | — |
| 2011-08-03 | $15.06 | $15.06 | 149,200 | — | — |
| 2011-08-02 | $14.39 | $14.39 | 529,500 | — | — |
| 2011-08-01 | $14.92 | $14.92 | 277,800 | — | — |
| 2011-07-29 | $15.40 | $15.40 | 280,000 | — | — |
| 2011-07-28 | $16.02 | $16.02 | 314,500 | — | — |
| 2011-07-27 | $16.70 | $16.70 | 211,100 | — | — |
| 2011-07-26 | $17.37 | $17.37 | 552,500 | — | — |
| 2011-07-25 | $18.02 | $18.02 | 596,900 | — | — |
| 2011-07-22 | $18.64 | $18.64 | 109,900 | — | — |
| 2011-07-21 | $18.06 | $18.06 | 310,000 | — | — |
| 2011-07-20 | $18.09 | $18.09 | 227,800 | — | — |
| 2011-07-19 | $18.50 | $18.50 | 650,500 | — | — |
| 2011-07-18 | $18.49 | $18.49 | 267,200 | — | — |
| 2011-07-15 | $18.68 | $18.68 | 311,800 | — | — |
| 2011-07-14 | $18.58 | $18.58 | 341,200 | — | — |
| 2011-07-13 | $19.80 | $19.80 | 477,700 | — | — |
| 2011-07-12 | $20.32 | $20.32 | 261,300 | — | — |
| 2011-07-11 | $21.36 | $21.36 | 701,100 | — | — |
| 2011-07-08 | $23.84 | $23.84 | 107,900 | — | — |
| 2011-07-07 | $23.89 | $23.89 | 136,600 | — | — |
| 2011-07-06 | $23.85 | $23.85 | 99,900 | — | — |
| 2011-07-05 | $23.87 | $23.87 | 141,000 | — | — |
| 2011-07-01 | $24.21 | $24.21 | 157,000 | — | — |
| 2011-06-30 | $24.28 | $24.28 | 174,100 | — | — |
| 2011-06-29 | $24.91 | $24.91 | 75,300 | — | — |
| 2011-06-28 | $24.48 | $24.48 | 124,400 | — | — |
| 2011-06-27 | $23.65 | $23.65 | 245,400 | — | — |
| 2011-06-24 | $21.83 | $21.83 | 1,383,000 | — | — |
| 2011-06-23 | $20.89 | $20.89 | 120,900 | — | — |
| 2011-06-22 | $20.86 | $20.86 | 126,500 | — | — |
| 2011-06-21 | $20.34 | $20.34 | 124,200 | — | — |
| 2011-06-20 | $19.56 | $19.56 | 93,300 | — | — |
| 2011-06-17 | $18.89 | $18.89 | 305,300 | — | — |
| 2011-06-16 | $19.17 | $19.17 | 535,000 | — | — |
| 2011-06-15 | $20.34 | $20.34 | 120,200 | — | — |
| 2011-06-14 | $21.06 | $21.06 | 78,700 | — | — |
| 2011-06-13 | $19.85 | $19.85 | 165,200 | — | — |
| 2011-06-10 | $20.00 | $20.00 | 149,700 | — | — |
| 2011-06-09 | $19.91 | $19.91 | 333,800 | — | — |
| 2011-06-08 | $19.86 | $19.86 | 306,400 | — | — |
| 2011-06-07 | $20.78 | $20.78 | 72,300 | — | — |
| 2011-06-06 | $20.82 | $20.82 | 138,800 | — | — |
| 2011-06-03 | $22.02 | $22.02 | 83,700 | — | — |
| 2011-06-02 | $22.52 | $22.52 | 57,700 | — | — |
| 2011-06-01 | $22.46 | $22.46 | 194,800 | — | — |
| 2011-05-31 | $23.69 | $23.69 | 200,200 | — | — |
| 2011-05-27 | $23.72 | $23.72 | 96,200 | — | — |
| 2011-05-26 | $23.70 | $23.70 | 138,800 | — | — |
| 2011-05-25 | $22.55 | $22.55 | 230,900 | — | — |
| 2011-05-24 | $22.99 | $22.99 | 161,200 | — | — |
| 2011-05-23 | $24.00 | $24.00 | 88,900 | — | — |
| 2011-05-20 | $24.01 | $24.01 | 61,500 | — | — |
| 2011-05-19 | $24.11 | $24.11 | 71,100 | — | — |
| 2011-05-18 | $23.50 | $23.50 | 76,700 | — | — |
| 2011-05-17 | $23.22 | $23.22 | 171,100 | — | — |
| 2011-05-16 | $23.76 | $23.76 | 113,800 | — | — |
| 2011-05-13 | $24.59 | $24.59 | 173,600 | — | — |
| 2011-05-12 | $25.36 | $25.36 | 99,000 | — | — |
| 2011-05-11 | $24.38 | $24.38 | 158,800 | — | — |
| 2011-05-10 | $25.78 | $25.78 | 102,000 | — | — |
| 2011-05-09 | $25.28 | $25.28 | 229,000 | — | — |
| 2011-05-06 | $23.85 | $23.85 | 134,800 | — | — |
| 2011-05-05 | $23.62 | $23.62 | 311,600 | — | — |
| 2011-05-04 | $23.14 | $23.14 | 192,000 | — | — |
| 2011-05-03 | $22.85 | $22.85 | 437,200 | — | — |
| 2011-05-02 | $22.89 | $22.89 | 228,000 | — | — |
| 2011-04-29 | $23.05 | $23.05 | 165,000 | — | — |
| 2011-04-28 | $22.90 | $22.90 | 124,700 | — | — |
| 2011-04-27 | $22.56 | $22.56 | 331,700 | — | — |
| 2011-04-26 | $21.44 | $21.44 | 116,600 | — | — |
| 2011-04-25 | $21.45 | $21.45 | 63,200 | — | — |
| 2011-04-21 | $20.94 | $20.94 | 80,100 | — | — |
| 2011-04-20 | $20.77 | $20.77 | 65,700 | — | — |
| 2011-04-19 | $19.84 | $19.84 | 126,300 | — | — |
| 2011-04-18 | $20.00 | $20.00 | 108,300 | — | — |
| 2011-04-15 | $20.18 | $20.18 | 93,200 | — | — |
| 2011-04-14 | $20.38 | $20.38 | 78,000 | — | — |
| 2011-04-13 | $20.06 | $20.06 | 93,100 | — | — |
| 2011-04-12 | $20.01 | $20.01 | 200,400 | — | — |
| 2011-04-11 | $21.05 | $21.05 | 246,300 | — | — |
| 2011-04-08 | $22.03 | $22.03 | 264,700 | — | — |
| 2011-04-07 | $22.48 | $22.48 | 451,100 | — | — |
| 2011-04-06 | $21.59 | $21.59 | 303,000 | — | — |
| 2011-04-05 | $21.18 | $21.18 | 304,300 | — | — |
| 2011-04-04 | $21.22 | $21.22 | 518,000 | — | — |
| 2011-04-01 | $20.70 | $20.70 | 437,700 | — | — |
| 2011-03-31 | $20.16 | $20.16 | 452,200 | — | — |
| 2011-03-30 | $18.85 | $18.85 | 555,500 | — | — |
| 2011-03-29 | $18.43 | $18.43 | 426,600 | — | — |
| 2011-03-28 | $19.13 | $19.13 | 196,500 | — | — |
| 2011-03-25 | $19.10 | $19.10 | 169,600 | — | — |
| 2011-03-24 | $19.03 | $19.03 | 523,000 | — | — |
| 2011-03-23 | $19.08 | $19.08 | 258,100 | — | — |
| 2011-03-22 | $19.25 | $19.25 | 189,000 | — | — |
| 2011-03-21 | $19.26 | $19.26 | 427,600 | — | — |
| 2011-03-18 | $18.76 | $18.76 | 889,000 | — | — |
| 2011-03-17 | $19.81 | $19.81 | 427,700 | — | — |
| 2011-03-16 | $20.60 | $20.60 | 358,000 | — | — |
| 2011-03-15 | $21.05 | $21.05 | 337,700 | — | — |
| 2011-03-14 | $20.72 | $20.72 | 446,600 | — | — |
| 2011-03-11 | $20.09 | $20.09 | 754,700 | — | — |
| 2011-03-10 | $21.02 | $21.02 | 782,100 | — | — |
| 2011-03-09 | $20.49 | $20.49 | 3,234,700 | — | — |
| 2011-03-08 | $27.10 | $27.10 | 271,000 | — | — |
| 2011-03-07 | $27.00 | $27.00 | 696,600 | — | — |
| 2011-03-04 | $29.00 | $29.00 | 4,119,400 | — | — |
| 2011-03-03 | $29.54 | $29.54 | 324,500 | — | — |
| 2011-03-02 | $28.46 | $28.46 | 168,300 | — | — |
| 2011-03-01 | $29.02 | $29.02 | 211,000 | — | — |
| 2011-02-28 | $29.23 | $29.23 | 196,000 | — | — |
| 2011-02-25 | $28.99 | $28.99 | 205,900 | — | — |
| 2011-02-24 | $27.66 | $27.66 | 81,700 | — | — |
| 2011-02-23 | $27.80 | $27.80 | 263,000 | — | — |
| 2011-02-22 | $27.98 | $27.98 | 357,200 | — | — |
| 2011-02-18 | $31.54 | $31.54 | 356,900 | — | — |
| 2011-02-17 | $31.65 | $31.65 | 346,200 | — | — |
| 2011-02-16 | $31.02 | $31.02 | 247,900 | — | — |
| 2011-02-15 | $31.25 | $31.25 | 158,900 | — | — |
| 2011-02-14 | $30.83 | $30.83 | 354,700 | — | — |
| 2011-02-11 | $30.00 | $30.00 | 387,200 | — | — |
| 2011-02-10 | $27.83 | $27.83 | 201,500 | — | — |
| 2011-02-09 | $27.79 | $27.79 | 162,700 | — | — |
| 2011-02-08 | $27.02 | $27.02 | 89,900 | — | — |
| 2011-02-07 | $27.38 | $27.38 | 451,500 | — | — |
| 2011-02-04 | $28.44 | $28.44 | 591,800 | — | — |
| 2011-02-03 | $26.16 | $26.16 | 404,200 | — | — |
| 2011-02-02 | $26.29 | $26.29 | 188,300 | — | — |
| 2011-02-01 | $25.77 | $25.77 | 290,400 | — | — |
| 2011-01-31 | $23.95 | $23.95 | 243,300 | — | — |
| 2011-01-28 | $24.11 | $24.11 | 132,900 | — | — |
| 2011-01-27 | $22.21 | $22.21 | 57,600 | — | — |
| 2011-01-26 | $22.60 | $22.60 | 47,200 | — | — |
| 2011-01-25 | $22.73 | $22.73 | 67,000 | — | — |
| 2011-01-24 | $21.98 | $21.98 | 44,200 | — | — |
| 2011-01-21 | $22.40 | $22.40 | 202,400 | — | — |
| 2011-01-20 | $23.30 | $23.30 | 72,300 | — | — |
| 2011-01-19 | $23.40 | $23.40 | 254,000 | — | — |
| 2011-01-18 | $25.05 | $25.05 | 57,500 | — | — |
| 2011-01-14 | $25.50 | $25.50 | 122,800 | — | — |
| 2011-01-13 | $25.05 | $25.05 | 125,900 | — | — |
| 2011-01-12 | $24.04 | $24.04 | 133,400 | — | — |
| 2011-01-11 | $23.61 | $23.61 | 105,000 | — | — |
| 2011-01-10 | $23.44 | $23.44 | 187,000 | — | — |
| 2011-01-07 | $22.19 | $22.19 | 78,300 | — | — |
| 2011-01-06 | $21.84 | $21.84 | 45,600 | — | — |
| 2011-01-05 | $21.87 | $21.87 | 117,600 | — | — |
| 2011-01-04 | $21.63 | $21.63 | 35,000 | — | — |
| 2011-01-03 | $21.83 | $21.83 | 223,000 | — | — |