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
- 2007-12-13 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 | $15.13 | $15.13 | 63,300 | — | — |
| 2011-12-29 | $15.18 | $15.18 | 45,100 | — | — |
| 2011-12-28 | $14.75 | $14.75 | 98,700 | — | — |
| 2011-12-27 | $15.42 | $15.42 | 56,900 | — | — |
| 2011-12-23 | $15.46 | $15.46 | 38,900 | — | — |
| 2011-12-22 | $15.68 | $15.68 | 71,700 | — | — |
| 2011-12-21 | $15.62 | $15.62 | 81,000 | — | — |
| 2011-12-20 | $15.32 | $15.32 | 165,300 | — | — |
| 2011-12-19 | $14.32 | $14.32 | 129,100 | — | — |
| 2011-12-16 | $15.16 | $15.16 | 553,300 | — | — |
| 2011-12-15 | $14.30 | $14.30 | 241,200 | — | — |
| 2011-12-14 | $13.84 | $13.84 | 203,100 | — | — |
| 2011-12-13 | $14.43 | $14.43 | 166,800 | — | — |
| 2011-12-12 | $14.83 | $14.83 | 187,000 | — | — |
| 2011-12-09 | $15.41 | $15.41 | 213,800 | — | — |
| 2011-12-08 | $14.82 | $14.82 | 161,500 | — | — |
| 2011-12-07 | $15.72 | $15.72 | 197,300 | — | — |
| 2011-12-06 | $15.59 | $15.59 | 128,200 | — | — |
| 2011-12-05 | $15.60 | $15.60 | 252,800 | — | — |
| 2011-12-02 | $15.19 | $15.19 | 109,600 | — | — |
| 2011-12-01 | $15.26 | $15.26 | 276,700 | — | — |
| 2011-11-30 | $15.20 | $15.20 | 384,600 | — | — |
| 2011-11-29 | $14.23 | $14.23 | 76,500 | — | — |
| 2011-11-28 | $14.27 | $14.27 | 149,500 | — | — |
| 2011-11-25 | $13.35 | $13.35 | 102,200 | — | — |
| 2011-11-23 | $13.66 | $13.66 | 159,200 | — | — |
| 2011-11-22 | $14.46 | $14.46 | 256,600 | — | — |
| 2011-11-21 | $14.55 | $14.55 | 144,600 | — | — |
| 2011-11-18 | $14.69 | $14.69 | 115,500 | — | — |
| 2011-11-17 | $14.43 | $14.43 | 134,300 | — | — |
| 2011-11-16 | $14.59 | $14.59 | 220,900 | — | — |
| 2011-11-15 | $15.26 | $15.26 | 225,300 | — | — |
| 2011-11-14 | $15.22 | $15.22 | 261,300 | — | — |
| 2011-11-11 | $15.31 | $15.31 | 131,700 | — | — |
| 2011-11-10 | $14.49 | $14.49 | 197,100 | — | — |
| 2011-11-09 | $14.47 | $14.47 | 225,300 | — | — |
| 2011-11-08 | $15.02 | $15.02 | 287,400 | — | — |
| 2011-11-07 | $14.61 | $14.61 | 205,200 | — | — |
| 2011-11-04 | $14.31 | $14.31 | 158,700 | — | — |
| 2011-11-03 | $14.37 | $14.37 | 191,100 | — | — |
| 2011-11-02 | $13.83 | $13.83 | 259,400 | — | — |
| 2011-11-01 | $12.08 | $12.08 | 146,500 | — | — |
| 2011-10-31 | $13.00 | $13.00 | 150,400 | — | — |
| 2011-10-28 | $13.53 | $13.53 | 173,100 | — | — |
| 2011-10-27 | $13.58 | $13.58 | 312,900 | — | — |
| 2011-10-26 | $12.59 | $12.59 | 158,000 | — | — |
| 2011-10-25 | $12.31 | $12.31 | 125,800 | — | — |
| 2011-10-24 | $13.06 | $13.06 | 102,000 | — | — |
| 2011-10-21 | $12.42 | $12.42 | 154,800 | — | — |
| 2011-10-20 | $11.81 | $11.81 | 106,100 | — | — |
| 2011-10-19 | $11.81 | $11.81 | 95,500 | — | — |
| 2011-10-18 | $12.22 | $12.22 | 157,900 | — | — |
| 2011-10-17 | $11.48 | $11.48 | 107,400 | — | — |
| 2011-10-14 | $12.13 | $12.13 | 126,200 | — | — |
| 2011-10-13 | $11.87 | $11.87 | 84,000 | — | — |
| 2011-10-12 | $12.15 | $12.15 | 178,200 | — | — |
| 2011-10-11 | $11.60 | $11.60 | 138,500 | — | — |
| 2011-10-10 | $11.41 | $11.41 | 160,800 | — | — |
| 2011-10-07 | $10.74 | $10.74 | 241,800 | — | — |
| 2011-10-06 | $11.74 | $11.74 | 148,000 | — | — |
| 2011-10-05 | $11.46 | $11.46 | 157,900 | — | — |
| 2011-10-04 | $11.17 | $11.17 | 244,100 | — | — |
| 2011-10-03 | $10.07 | $10.07 | 255,900 | — | — |
| 2011-09-30 | $10.91 | $10.91 | 153,500 | — | — |
| 2011-09-29 | $11.38 | $11.38 | 155,200 | — | — |
| 2011-09-28 | $10.96 | $10.96 | 182,500 | — | — |
| 2011-09-27 | $11.67 | $11.67 | 289,700 | — | — |
| 2011-09-26 | $11.04 | $11.04 | 198,200 | — | — |
| 2011-09-23 | $10.85 | $10.85 | 229,700 | — | — |
| 2011-09-22 | $10.39 | $10.39 | 272,100 | — | — |
| 2011-09-21 | $11.01 | $11.01 | 234,100 | — | — |
| 2011-09-20 | $11.64 | $11.64 | 161,900 | — | — |
| 2011-09-19 | $11.70 | $11.70 | 314,800 | — | — |
| 2011-09-16 | $11.62 | $11.62 | 657,600 | — | — |
| 2011-09-15 | $12.11 | $12.11 | 211,400 | — | — |
| 2011-09-14 | $11.85 | $11.85 | 224,000 | — | — |
| 2011-09-13 | $11.63 | $11.63 | 210,300 | — | — |
| 2011-09-12 | $11.33 | $11.33 | 160,500 | — | — |
| 2011-09-09 | $11.35 | $11.35 | 262,800 | — | — |
| 2011-09-08 | $11.71 | $11.71 | 262,600 | — | — |
| 2011-09-07 | $12.09 | $12.09 | 219,200 | — | — |
| 2011-09-06 | $11.27 | $11.27 | 202,600 | — | — |
| 2011-09-02 | $11.43 | $11.43 | 230,300 | — | — |
| 2011-09-01 | $12.12 | $12.12 | 227,100 | — | — |
| 2011-08-31 | $12.59 | $12.59 | 249,500 | — | — |
| 2011-08-30 | $12.51 | $12.51 | 153,500 | — | — |
| 2011-08-29 | $12.43 | $12.43 | 262,500 | — | — |
| 2011-08-26 | $11.75 | $11.75 | 232,000 | — | — |
| 2011-08-25 | $11.45 | $11.45 | 245,800 | — | — |
| 2011-08-24 | $11.83 | $11.83 | 158,300 | — | — |
| 2011-08-23 | $11.53 | $11.53 | 574,000 | — | — |
| 2011-08-22 | $11.35 | $11.35 | 316,700 | — | — |
| 2011-08-19 | $11.64 | $11.64 | 450,400 | — | — |
| 2011-08-18 | $11.55 | $11.55 | 410,000 | — | — |
| 2011-08-17 | $12.45 | $12.45 | 247,100 | — | — |
| 2011-08-16 | $12.61 | $12.61 | 310,200 | — | — |
| 2011-08-15 | $12.87 | $12.87 | 333,900 | — | — |
| 2011-08-12 | $12.18 | $12.18 | 529,700 | — | — |
| 2011-08-11 | $12.20 | $12.20 | 539,900 | — | — |
| 2011-08-10 | $11.85 | $11.85 | 487,100 | — | — |
| 2011-08-09 | $12.74 | $12.74 | 608,400 | — | — |
| 2011-08-08 | $12.23 | $12.23 | 407,700 | — | — |
| 2011-08-05 | $14.03 | $14.03 | 501,400 | — | — |
| 2011-08-04 | $14.78 | $14.78 | 430,400 | — | — |
| 2011-08-03 | $14.97 | $14.97 | 316,400 | — | — |
| 2011-08-02 | $15.78 | $15.78 | 282,900 | — | — |
| 2011-08-01 | $16.10 | $16.10 | 227,900 | — | — |
| 2011-07-29 | $16.30 | $16.30 | 101,200 | — | — |
| 2011-07-28 | $16.45 | $16.45 | 92,300 | — | — |
| 2011-07-27 | $16.34 | $16.34 | 184,900 | — | — |
| 2011-07-26 | $16.66 | $16.66 | 67,000 | — | — |
| 2011-07-25 | $16.98 | $16.98 | 97,200 | — | — |
| 2011-07-22 | $17.22 | $17.22 | 59,800 | — | — |
| 2011-07-21 | $17.33 | $17.33 | 194,400 | — | — |
| 2011-07-20 | $17.08 | $17.08 | 57,100 | — | — |
| 2011-07-19 | $17.13 | $17.13 | 111,100 | — | — |
| 2011-07-18 | $16.38 | $16.38 | 122,200 | — | — |
| 2011-07-15 | $16.87 | $16.87 | 91,100 | — | — |
| 2011-07-14 | $16.72 | $16.72 | 170,600 | — | — |
| 2011-07-13 | $17.12 | $17.12 | 179,100 | — | — |
| 2011-07-12 | $16.68 | $16.68 | 105,500 | — | — |
| 2011-07-11 | $16.40 | $16.40 | 148,900 | — | — |
| 2011-07-08 | $17.44 | $17.44 | 110,200 | — | — |
| 2011-07-07 | $17.57 | $17.57 | 134,700 | — | — |
| 2011-07-06 | $17.07 | $17.07 | 102,800 | — | — |
| 2011-07-05 | $16.89 | $16.89 | 74,400 | — | — |
| 2011-07-01 | $16.66 | $16.66 | 133,200 | — | — |
| 2011-06-30 | $16.43 | $16.43 | 118,900 | — | — |
| 2011-06-29 | $16.39 | $16.39 | 77,700 | — | — |
| 2011-06-28 | $16.44 | $16.44 | 87,900 | — | — |
| 2011-06-27 | $16.36 | $16.36 | 135,100 | — | — |
| 2011-06-24 | $16.06 | $16.06 | 391,300 | — | — |
| 2011-06-23 | $16.05 | $16.05 | 137,800 | — | — |
| 2011-06-22 | $16.43 | $16.43 | 80,000 | — | — |
| 2011-06-21 | $16.65 | $16.65 | 92,100 | — | — |
| 2011-06-20 | $16.16 | $16.16 | 71,000 | — | — |
| 2011-06-17 | $16.11 | $16.11 | 184,700 | — | — |
| 2011-06-16 | $16.08 | $16.08 | 187,700 | — | — |
| 2011-06-15 | $16.01 | $16.01 | 189,300 | — | — |
| 2011-06-14 | $16.04 | $16.04 | 92,900 | — | — |
| 2011-06-13 | $15.80 | $15.80 | 131,400 | — | — |
| 2011-06-10 | $16.00 | $16.00 | 168,800 | — | — |
| 2011-06-09 | $16.32 | $16.32 | 249,700 | — | — |
| 2011-06-08 | $14.75 | $14.75 | 372,600 | — | — |
| 2011-06-07 | $15.41 | $15.41 | 158,000 | — | — |
| 2011-06-06 | $15.78 | $15.78 | 266,100 | — | — |
| 2011-06-03 | $16.31 | $16.31 | 302,600 | — | — |
| 2011-06-02 | $16.68 | $16.68 | 164,400 | — | — |
| 2011-06-01 | $16.73 | $16.73 | 227,400 | — | — |
| 2011-05-31 | $18.23 | $18.23 | 230,100 | — | — |
| 2011-05-27 | $17.48 | $17.48 | 69,300 | — | — |
| 2011-05-26 | $17.41 | $17.41 | 107,000 | — | — |
| 2011-05-25 | $17.01 | $17.01 | 71,000 | — | — |
| 2011-05-24 | $16.83 | $16.83 | 99,900 | — | — |
| 2011-05-23 | $16.77 | $16.77 | 103,000 | — | — |
| 2011-05-20 | $17.19 | $17.19 | 90,200 | — | — |
| 2011-05-19 | $17.55 | $17.55 | 236,200 | — | — |
| 2011-05-18 | $17.53 | $17.53 | 123,300 | — | — |
| 2011-05-17 | $17.23 | $17.23 | 101,500 | — | — |
| 2011-05-16 | $17.79 | $17.79 | 102,900 | — | — |
| 2011-05-13 | $17.78 | $17.78 | 91,300 | — | — |
| 2011-05-12 | $18.01 | $18.01 | 132,000 | — | — |
| 2011-05-11 | $17.51 | $17.51 | 136,300 | — | — |
| 2011-05-10 | $18.24 | $18.24 | 118,800 | — | — |
| 2011-05-09 | $17.91 | $17.91 | 93,000 | — | — |
| 2011-05-06 | $17.95 | $17.95 | 201,900 | — | — |
| 2011-05-05 | $18.19 | $18.19 | 338,200 | — | — |
| 2011-05-04 | $18.92 | $18.92 | 243,000 | — | — |
| 2011-05-03 | $19.22 | $19.22 | 203,000 | — | — |
| 2011-05-02 | $19.58 | $19.58 | 191,000 | — | — |
| 2011-04-29 | $19.67 | $19.67 | 140,000 | — | — |
| 2011-04-28 | $19.79 | $19.79 | 212,100 | — | — |
| 2011-04-27 | $19.17 | $19.17 | 99,500 | — | — |
| 2011-04-26 | $19.08 | $19.08 | 161,500 | — | — |
| 2011-04-25 | $18.80 | $18.80 | 78,600 | — | — |
| 2011-04-21 | $18.80 | $18.80 | 83,500 | — | — |
| 2011-04-20 | $18.40 | $18.40 | 113,600 | — | — |
| 2011-04-19 | $17.92 | $17.92 | 88,600 | — | — |
| 2011-04-18 | $17.87 | $17.87 | 84,700 | — | — |
| 2011-04-15 | $18.24 | $18.24 | 144,400 | — | — |
| 2011-04-14 | $18.72 | $18.72 | 110,500 | — | — |
| 2011-04-13 | $18.09 | $18.09 | 183,800 | — | — |
| 2011-04-12 | $17.66 | $17.66 | 106,700 | — | — |
| 2011-04-11 | $18.27 | $18.27 | 75,400 | — | — |
| 2011-04-08 | $18.37 | $18.37 | 58,200 | — | — |
| 2011-04-07 | $18.87 | $18.87 | 84,400 | — | — |
| 2011-04-06 | $19.03 | $19.03 | 48,100 | — | — |
| 2011-04-05 | $18.86 | $18.86 | 67,300 | — | — |
| 2011-04-04 | $19.03 | $19.03 | 59,500 | — | — |
| 2011-04-01 | $19.02 | $19.02 | 93,100 | — | — |
| 2011-03-31 | $19.02 | $19.02 | 74,500 | — | — |
| 2011-03-30 | $19.03 | $19.03 | 143,800 | — | — |
| 2011-03-29 | $18.82 | $18.82 | 104,400 | — | — |
| 2011-03-28 | $18.53 | $18.53 | 171,600 | — | — |
| 2011-03-25 | $19.02 | $19.02 | 65,500 | — | — |
| 2011-03-24 | $18.80 | $18.80 | 94,400 | — | — |
| 2011-03-23 | $18.95 | $18.95 | 122,300 | — | — |
| 2011-03-22 | $19.42 | $19.42 | 112,200 | — | — |
| 2011-03-21 | $19.71 | $19.71 | 106,700 | — | — |
| 2011-03-18 | $19.06 | $19.06 | 289,700 | — | — |
| 2011-03-17 | $18.51 | $18.51 | 96,600 | — | — |
| 2011-03-16 | $18.14 | $18.14 | 159,100 | — | — |
| 2011-03-15 | $18.35 | $18.35 | 112,100 | — | — |
| 2011-03-14 | $18.36 | $18.36 | 66,500 | — | — |
| 2011-03-11 | $18.43 | $18.43 | 132,000 | — | — |
| 2011-03-10 | $18.52 | $18.52 | 168,900 | — | — |
| 2011-03-09 | $19.14 | $19.14 | 54,400 | — | — |
| 2011-03-08 | $19.14 | $19.14 | 131,500 | — | — |
| 2011-03-07 | $19.02 | $19.02 | 113,700 | — | — |
| 2011-03-04 | $19.14 | $19.14 | 125,500 | — | — |
| 2011-03-03 | $19.22 | $19.22 | 137,300 | — | — |
| 2011-03-02 | $18.72 | $18.72 | 184,400 | — | — |
| 2011-03-01 | $18.77 | $18.77 | 244,800 | — | — |
| 2011-02-28 | $19.26 | $19.26 | 221,500 | — | — |
| 2011-02-25 | $19.70 | $19.70 | 104,800 | — | — |
| 2011-02-24 | $19.06 | $19.06 | 192,900 | — | — |
| 2011-02-23 | $19.00 | $19.00 | 213,200 | — | — |
| 2011-02-22 | $19.65 | $19.65 | 207,700 | — | — |
| 2011-02-18 | $20.45 | $20.45 | 240,000 | — | — |
| 2011-02-17 | $20.05 | $20.05 | 316,300 | — | — |
| 2011-02-16 | $19.00 | $19.00 | 105,100 | — | — |
| 2011-02-15 | $18.75 | $18.75 | 183,300 | — | — |
| 2011-02-14 | $18.74 | $18.74 | 60,800 | — | — |
| 2011-02-11 | $18.86 | $18.86 | 476,800 | — | — |
| 2011-02-10 | $18.73 | $18.73 | 166,200 | — | — |
| 2011-02-09 | $18.64 | $18.64 | 361,400 | — | — |
| 2011-02-08 | $18.59 | $18.59 | 84,500 | — | — |
| 2011-02-07 | $18.62 | $18.62 | 132,800 | — | — |
| 2011-02-04 | $18.07 | $18.07 | 183,400 | — | — |
| 2011-02-03 | $18.04 | $18.04 | 218,100 | — | — |
| 2011-02-02 | $18.46 | $18.46 | 122,500 | — | — |
| 2011-02-01 | $18.64 | $18.64 | 205,400 | — | — |
| 2011-01-31 | $18.66 | $18.66 | 151,800 | — | — |
| 2011-01-28 | $18.49 | $18.49 | 178,700 | — | — |
| 2011-01-27 | $19.94 | $19.94 | 116,800 | — | — |
| 2011-01-26 | $19.85 | $19.85 | 146,300 | — | — |
| 2011-01-25 | $19.43 | $19.43 | 214,700 | — | — |
| 2011-01-24 | $19.13 | $19.13 | 180,400 | — | — |
| 2011-01-21 | $19.23 | $19.23 | 129,000 | — | — |
| 2011-01-20 | $19.25 | $19.25 | 92,400 | — | — |
| 2011-01-19 | $19.66 | $19.66 | 142,600 | — | — |
| 2011-01-18 | $19.95 | $19.95 | 59,300 | — | — |
| 2011-01-14 | $19.95 | $19.95 | 96,000 | — | — |
| 2011-01-13 | $19.85 | $19.85 | 89,700 | — | — |
| 2011-01-12 | $20.09 | $20.09 | 156,800 | — | — |
| 2011-01-11 | $19.62 | $19.62 | 158,000 | — | — |
| 2011-01-10 | $19.63 | $19.63 | 127,600 | — | — |
| 2011-01-07 | $19.41 | $19.41 | 166,000 | — | — |
| 2011-01-06 | $19.10 | $19.10 | 195,300 | — | — |
| 2011-01-05 | $18.60 | $18.60 | 177,500 | — | — |
| 2011-01-04 | $18.80 | $18.80 | 186,700 | — | — |
| 2011-01-03 | $19.23 | $19.23 | 507,100 | — | — |