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
- 1994-07-27 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 | $11.17 | $11.17 | 349,950 | — | — |
| 2011-12-29 | $11.17 | $11.17 | 382,350 | — | — |
| 2011-12-28 | $11.02 | $11.02 | 476,100 | — | — |
| 2011-12-27 | $11.19 | $11.19 | 928,350 | — | — |
| 2011-12-23 | $11.23 | $11.23 | 790,800 | — | — |
| 2011-12-22 | $11.33 | $11.33 | 697,350 | — | — |
| 2011-12-21 | $11.37 | $11.37 | 584,400 | — | — |
| 2011-12-20 | $11.33 | $11.33 | 772,800 | — | — |
| 2011-12-19 | $11.07 | $11.07 | 836,850 | — | — |
| 2011-12-16 | $11.27 | $11.27 | 1,358,850 | — | — |
| 2011-12-15 | $11.30 | $11.30 | 1,123,200 | — | — |
| 2011-12-14 | $11.33 | $11.33 | 1,313,550 | — | — |
| 2011-12-13 | $11.45 | $11.45 | 1,548,450 | — | — |
| 2011-12-12 | $11.63 | $11.63 | 609,000 | — | — |
| 2011-12-09 | $11.79 | $11.79 | 955,950 | — | — |
| 2011-12-08 | $11.68 | $11.68 | 842,550 | — | — |
| 2011-12-07 | $11.98 | $11.98 | 756,300 | — | — |
| 2011-12-06 | $12.08 | $12.08 | 554,250 | — | — |
| 2011-12-05 | $12.07 | $12.07 | 920,100 | — | — |
| 2011-12-02 | $12.11 | $12.11 | 1,029,450 | — | — |
| 2011-12-01 | $11.83 | $11.83 | 1,253,400 | — | — |
| 2011-11-30 | $11.80 | $11.80 | 1,407,600 | — | — |
| 2011-11-29 | $11.43 | $11.43 | 828,450 | — | — |
| 2011-11-28 | $11.35 | $11.35 | 1,107,750 | — | — |
| 2011-11-25 | $11.11 | $11.11 | 770,250 | — | — |
| 2011-11-23 | $11.04 | $11.04 | 1,143,750 | — | — |
| 2011-11-22 | $11.19 | $11.19 | 843,150 | — | — |
| 2011-11-21 | $11.04 | $11.04 | 870,000 | — | — |
| 2011-11-18 | $11.45 | $11.45 | 492,750 | — | — |
| 2011-11-17 | $11.33 | $11.33 | 1,115,400 | — | — |
| 2011-11-16 | $11.54 | $11.54 | 728,400 | — | — |
| 2011-11-15 | $11.60 | $11.60 | 555,150 | — | — |
| 2011-11-14 | $11.44 | $11.44 | 624,600 | — | — |
| 2011-11-11 | $11.61 | $11.61 | 797,250 | — | — |
| 2011-11-10 | $11.67 | $11.67 | 1,317,900 | — | — |
| 2011-11-09 | $11.29 | $11.29 | 1,003,050 | — | — |
| 2011-11-08 | $11.77 | $11.77 | 894,000 | — | — |
| 2011-11-07 | $11.60 | $11.60 | 1,136,850 | — | — |
| 2011-11-04 | $11.84 | $11.84 | 561,900 | — | — |
| 2011-11-03 | $11.93 | $11.93 | 1,049,250 | — | — |
| 2011-11-02 | $11.68 | $11.68 | 1,563,000 | — | — |
| 2011-11-01 | $11.61 | $11.61 | 1,857,150 | — | — |
| 2011-10-31 | $12.15 | $12.15 | 755,400 | — | — |
| 2011-10-28 | $12.57 | $12.57 | 1,022,400 | — | — |
| 2011-10-27 | $12.66 | $12.66 | 1,164,000 | — | — |
| 2011-10-26 | $12.16 | $12.16 | 691,800 | — | — |
| 2011-10-25 | $11.93 | $11.93 | 837,150 | — | — |
| 2011-10-24 | $12.37 | $12.37 | 1,001,700 | — | — |
| 2011-10-21 | $12.25 | $12.25 | 610,650 | — | — |
| 2011-10-20 | $12.19 | $12.19 | 591,900 | — | — |
| 2011-10-19 | $12.10 | $12.10 | 584,250 | — | — |
| 2011-10-18 | $12.23 | $12.23 | 1,211,250 | — | — |
| 2011-10-17 | $12.05 | $12.05 | 804,300 | — | — |
| 2011-10-14 | $12.38 | $12.38 | 1,060,500 | — | — |
| 2011-10-13 | $12.11 | $12.11 | 1,141,500 | — | — |
| 2011-10-12 | $12.12 | $12.12 | 885,750 | — | — |
| 2011-10-11 | $12.11 | $12.11 | 1,019,550 | — | — |
| 2011-10-10 | $12.18 | $12.18 | 1,074,450 | — | — |
| 2011-10-07 | $12.12 | $12.12 | 948,300 | — | — |
| 2011-10-06 | $12.43 | $12.43 | 904,800 | — | — |
| 2011-10-05 | $12.07 | $12.07 | 1,737,750 | — | — |
| 2011-10-04 | $12.09 | $12.09 | 1,950,000 | — | — |
| 2011-10-03 | $11.81 | $11.81 | 2,136,300 | — | — |
| 2011-09-30 | $12.37 | $12.37 | 1,984,050 | — | — |
| 2011-09-29 | $12.83 | $12.83 | 881,250 | — | — |
| 2011-09-28 | $12.65 | $12.65 | 924,600 | — | — |
| 2011-09-27 | $13.31 | $13.31 | 1,062,300 | — | — |
| 2011-09-26 | $13.04 | $13.04 | 570,000 | — | — |
| 2011-09-23 | $12.71 | $12.71 | 578,400 | — | — |
| 2011-09-22 | $12.58 | $12.58 | 1,179,000 | — | — |
| 2011-09-21 | $12.53 | $12.53 | 713,700 | — | — |
| 2011-09-20 | $13.25 | $13.25 | 504,900 | — | — |
| 2011-09-19 | $13.33 | $13.33 | 763,950 | — | — |
| 2011-09-16 | $13.50 | $13.50 | 808,200 | — | — |
| 2011-09-15 | $13.63 | $13.63 | 653,550 | — | — |
| 2011-09-14 | $13.66 | $13.66 | 1,138,800 | — | — |
| 2011-09-13 | $13.63 | $13.63 | 826,950 | — | — |
| 2011-09-12 | $13.41 | $13.41 | 1,059,000 | — | — |
| 2011-09-09 | $13.37 | $13.37 | 1,477,200 | — | — |
| 2011-09-08 | $13.51 | $13.51 | 984,300 | — | — |
| 2011-09-07 | $13.80 | $13.80 | 1,285,800 | — | — |
| 2011-09-06 | $13.61 | $13.61 | 1,228,800 | — | — |
| 2011-09-02 | $13.85 | $13.85 | 862,950 | — | — |
| 2011-09-01 | $14.15 | $14.15 | 1,248,900 | — | — |
| 2011-08-31 | $14.31 | $14.31 | 1,018,500 | — | — |
| 2011-08-30 | $14.40 | $14.40 | 1,055,550 | — | — |
| 2011-08-29 | $14.49 | $14.49 | 784,350 | — | — |
| 2011-08-26 | $14.09 | $14.09 | 523,950 | — | — |
| 2011-08-25 | $13.90 | $13.90 | 1,096,650 | — | — |
| 2011-08-24 | $13.99 | $13.99 | 933,150 | — | — |
| 2011-08-23 | $13.79 | $13.79 | 1,112,100 | — | — |
| 2011-08-22 | $13.11 | $13.11 | 957,900 | — | — |
| 2011-08-19 | $12.93 | $12.93 | 1,100,400 | — | — |
| 2011-08-18 | $12.82 | $12.82 | 1,282,350 | — | — |
| 2011-08-17 | $13.62 | $13.62 | 689,250 | — | — |
| 2011-08-16 | $13.67 | $13.67 | 1,287,300 | — | — |
| 2011-08-15 | $13.59 | $13.59 | 798,450 | — | — |
| 2011-08-12 | $13.14 | $13.14 | 1,237,800 | — | — |
| 2011-08-11 | $13.18 | $13.18 | 1,272,750 | — | — |
| 2011-08-10 | $12.45 | $12.45 | 1,953,450 | — | — |
| 2011-08-09 | $13.00 | $13.00 | 2,342,100 | — | — |
| 2011-08-08 | $12.26 | $12.26 | 2,183,700 | — | — |
| 2011-08-05 | $12.75 | $12.75 | 1,094,400 | — | — |
| 2011-08-04 | $12.98 | $12.98 | 1,599,300 | — | — |
| 2011-08-03 | $13.22 | $13.22 | 1,051,500 | — | — |
| 2011-08-02 | $13.63 | $13.63 | 1,000,500 | — | — |
| 2011-08-01 | $13.87 | $13.87 | 720,300 | — | — |
| 2011-07-29 | $13.87 | $13.87 | 800,850 | — | — |
| 2011-07-28 | $13.88 | $13.88 | 392,850 | — | — |
| 2011-07-27 | $13.95 | $13.95 | 513,450 | — | — |
| 2011-07-26 | $14.29 | $14.29 | 478,200 | — | — |
| 2011-07-25 | $14.33 | $14.33 | 723,450 | — | — |
| 2011-07-22 | $14.31 | $14.31 | 1,176,450 | — | — |
| 2011-07-21 | $14.50 | $14.50 | 844,200 | — | — |
| 2011-07-20 | $14.43 | $14.43 | 778,800 | — | — |
| 2011-07-19 | $14.64 | $14.64 | 738,900 | — | — |
| 2011-07-18 | $14.63 | $14.63 | 655,800 | — | — |
| 2011-07-15 | $14.81 | $14.81 | 812,550 | — | — |
| 2011-07-14 | $14.71 | $14.71 | 900,450 | — | — |
| 2011-07-13 | $14.97 | $14.97 | 601,950 | — | — |
| 2011-07-12 | $14.87 | $14.87 | 886,050 | — | — |
| 2011-07-11 | $15.11 | $15.11 | 809,100 | — | — |
| 2011-07-08 | $15.73 | $15.73 | 509,550 | — | — |
| 2011-07-07 | $16.05 | $16.05 | 756,900 | — | — |
| 2011-07-06 | $15.89 | $15.89 | 697,800 | — | — |
| 2011-07-05 | $15.70 | $15.70 | 520,800 | — | — |
| 2011-07-01 | $15.60 | $15.60 | 1,318,050 | — | — |
| 2011-06-30 | $15.35 | $15.35 | 933,300 | — | — |
| 2011-06-29 | $15.13 | $15.13 | 477,900 | — | — |
| 2011-06-28 | $15.17 | $15.17 | 652,950 | — | — |
| 2011-06-27 | $15.10 | $15.10 | 507,750 | — | — |
| 2011-06-24 | $15.13 | $15.13 | 1,267,200 | — | — |
| 2011-06-23 | $15.21 | $15.21 | 520,350 | — | — |
| 2011-06-22 | $15.22 | $15.22 | 633,150 | — | — |
| 2011-06-21 | $15.27 | $15.27 | 693,750 | — | — |
| 2011-06-20 | $15.21 | $15.21 | 522,450 | — | — |
| 2011-06-17 | $15.15 | $15.15 | 598,500 | — | — |
| 2011-06-16 | $15.23 | $15.23 | 669,300 | — | — |
| 2011-06-15 | $15.12 | $15.12 | 1,799,100 | — | — |
| 2011-06-14 | $15.80 | $15.80 | 505,350 | — | — |
| 2011-06-13 | $15.45 | $15.45 | 445,650 | — | — |
| 2011-06-10 | $15.45 | $15.45 | 541,800 | — | — |
| 2011-06-09 | $15.59 | $15.59 | 366,600 | — | — |
| 2011-06-08 | $15.59 | $15.59 | 654,750 | — | — |
| 2011-06-07 | $15.53 | $15.53 | 395,400 | — | — |
| 2011-06-06 | $15.67 | $15.67 | 670,950 | — | — |
| 2011-06-03 | $15.73 | $15.73 | 1,043,700 | — | — |
| 2011-06-02 | $15.89 | $15.89 | 635,550 | — | — |
| 2011-06-01 | $15.83 | $15.83 | 1,060,050 | — | — |
| 2011-05-31 | $16.39 | $16.39 | 1,771,500 | — | — |
| 2011-05-27 | $16.52 | $16.52 | 231,300 | — | — |
| 2011-05-26 | $16.52 | $16.52 | 472,200 | — | — |
| 2011-05-25 | $16.69 | $16.69 | 553,500 | — | — |
| 2011-05-24 | $16.47 | $16.47 | 718,200 | — | — |
| 2011-05-23 | $16.39 | $16.39 | 549,000 | — | — |
| 2011-05-20 | $16.61 | $16.61 | 498,000 | — | — |
| 2011-05-19 | $16.84 | $16.84 | 581,250 | — | — |
| 2011-05-18 | $16.97 | $16.97 | 880,200 | — | — |
| 2011-05-17 | $16.50 | $16.50 | 1,023,000 | — | — |
| 2011-05-16 | $16.23 | $16.23 | 1,654,350 | — | — |
| 2011-05-13 | $16.95 | $16.95 | 315,300 | — | — |
| 2011-05-12 | $17.41 | $17.41 | 372,000 | — | — |
| 2011-05-11 | $17.15 | $17.15 | 388,650 | — | — |
| 2011-05-10 | $17.21 | $17.21 | 297,900 | — | — |
| 2011-05-09 | $16.93 | $16.93 | 397,500 | — | — |
| 2011-05-06 | $16.69 | $16.69 | 696,450 | — | — |
| 2011-05-05 | $16.95 | $16.95 | 954,000 | — | — |
| 2011-05-04 | $17.49 | $17.49 | 876,150 | — | — |
| 2011-05-03 | $17.43 | $17.43 | 384,000 | — | — |
| 2011-05-02 | $17.47 | $17.47 | 531,900 | — | — |
| 2011-04-29 | $17.79 | $17.79 | 289,500 | — | — |
| 2011-04-28 | $17.69 | $17.69 | 315,600 | — | — |
| 2011-04-27 | $17.61 | $17.61 | 275,550 | — | — |
| 2011-04-26 | $17.53 | $17.53 | 361,500 | — | — |
| 2011-04-25 | $17.32 | $17.32 | 202,050 | — | — |
| 2011-04-21 | $17.34 | $17.34 | 183,900 | — | — |
| 2011-04-20 | $17.39 | $17.39 | 411,750 | — | — |
| 2011-04-19 | $17.14 | $17.14 | 390,000 | — | — |
| 2011-04-18 | $17.22 | $17.22 | 502,500 | — | — |
| 2011-04-15 | $17.15 | $17.15 | 1,023,900 | — | — |
| 2011-04-14 | $17.32 | $17.32 | 1,032,300 | — | — |
| 2011-04-13 | $17.38 | $17.38 | 399,000 | — | — |
| 2011-04-12 | $17.35 | $17.35 | 727,200 | — | — |
| 2011-04-11 | $17.83 | $17.83 | 566,250 | — | — |
| 2011-04-08 | $17.85 | $17.85 | 894,600 | — | — |
| 2011-04-07 | $17.75 | $17.75 | 573,150 | — | — |
| 2011-04-06 | $17.65 | $17.65 | 456,900 | — | — |
| 2011-04-05 | $17.59 | $17.59 | 584,400 | — | — |
| 2011-04-04 | $17.55 | $17.55 | 566,850 | — | — |
| 2011-04-01 | $17.47 | $17.47 | 1,109,550 | — | — |
| 2011-03-31 | $17.09 | $17.09 | 372,000 | — | — |
| 2011-03-30 | $17.05 | $17.05 | 641,550 | — | — |
| 2011-03-29 | $16.61 | $16.61 | 505,800 | — | — |
| 2011-03-28 | $16.17 | $16.17 | 213,300 | — | — |
| 2011-03-25 | $16.26 | $16.26 | 405,000 | — | — |
| 2011-03-24 | $15.97 | $15.97 | 499,500 | — | — |
| 2011-03-23 | $15.85 | $15.85 | 457,800 | — | — |
| 2011-03-22 | $15.78 | $15.78 | 489,750 | — | — |
| 2011-03-21 | $16.05 | $16.05 | 948,750 | — | — |
| 2011-03-18 | $16.21 | $16.21 | 1,338,150 | — | — |
| 2011-03-17 | $16.44 | $16.44 | 902,700 | — | — |
| 2011-03-16 | $16.31 | $16.31 | 1,546,500 | — | — |
| 2011-03-15 | $15.66 | $15.66 | 506,100 | — | — |
| 2011-03-14 | $15.86 | $15.86 | 334,500 | — | — |
| 2011-03-11 | $16.03 | $16.03 | 484,050 | — | — |
| 2011-03-10 | $16.01 | $16.01 | 584,550 | — | — |
| 2011-03-09 | $16.42 | $16.42 | 233,700 | — | — |
| 2011-03-08 | $16.49 | $16.49 | 367,800 | — | — |
| 2011-03-07 | $16.27 | $16.27 | 637,800 | — | — |
| 2011-03-04 | $16.45 | $16.45 | 506,850 | — | — |
| 2011-03-03 | $16.58 | $16.58 | 722,850 | — | — |
| 2011-03-02 | $16.15 | $16.15 | 513,000 | — | — |
| 2011-03-01 | $16.41 | $16.41 | 635,400 | — | — |
| 2011-02-28 | $16.95 | $16.95 | 832,950 | — | — |
| 2011-02-25 | $16.69 | $16.69 | 522,300 | — | — |
| 2011-02-24 | $16.41 | $16.41 | 643,950 | — | — |
| 2011-02-23 | $16.45 | $16.45 | 648,750 | — | — |
| 2011-02-22 | $16.51 | $16.51 | 615,900 | — | — |
| 2011-02-18 | $16.79 | $16.79 | 886,500 | — | — |
| 2011-02-17 | $16.24 | $16.24 | 559,800 | — | — |
| 2011-02-16 | $16.33 | $16.33 | 224,700 | — | — |
| 2011-02-15 | $16.23 | $16.23 | 451,500 | — | — |
| 2011-02-14 | $16.44 | $16.44 | 194,700 | — | — |
| 2011-02-11 | $16.38 | $16.38 | 411,600 | — | — |
| 2011-02-10 | $16.18 | $16.18 | 642,600 | — | — |
| 2011-02-09 | $16.20 | $16.20 | 786,600 | — | — |
| 2011-02-08 | $16.51 | $16.51 | 277,650 | — | — |
| 2011-02-07 | $16.41 | $16.41 | 291,600 | — | — |
| 2011-02-04 | $16.20 | $16.20 | 566,850 | — | — |
| 2011-02-03 | $16.23 | $16.23 | 421,950 | — | — |
| 2011-02-02 | $16.29 | $16.29 | 333,900 | — | — |
| 2011-02-01 | $16.39 | $16.39 | 566,250 | — | — |
| 2011-01-31 | $15.85 | $15.85 | 380,850 | — | — |
| 2011-01-28 | $15.72 | $15.72 | 631,800 | — | — |
| 2011-01-27 | $16.02 | $16.02 | 406,650 | — | — |
| 2011-01-26 | $16.03 | $16.03 | 571,050 | — | — |
| 2011-01-25 | $15.73 | $15.73 | 411,300 | — | — |
| 2011-01-24 | $15.54 | $15.54 | 544,500 | — | — |
| 2011-01-21 | $15.43 | $15.43 | 603,900 | — | — |
| 2011-01-20 | $15.33 | $15.33 | 774,600 | — | — |
| 2011-01-19 | $15.23 | $15.23 | 721,350 | — | — |
| 2011-01-18 | $15.57 | $15.57 | 355,050 | — | — |
| 2011-01-14 | $15.61 | $15.61 | 601,200 | — | — |
| 2011-01-13 | $15.89 | $15.89 | 261,600 | — | — |
| 2011-01-12 | $15.95 | $15.95 | 324,600 | — | — |
| 2011-01-11 | $15.79 | $15.79 | 487,050 | — | — |
| 2011-01-10 | $15.89 | $15.89 | 451,650 | — | — |
| 2011-01-07 | $15.87 | $15.87 | 472,800 | — | — |
| 2011-01-06 | $15.88 | $15.88 | 1,039,350 | — | — |
| 2011-01-05 | $15.85 | $15.85 | 745,650 | — | — |
| 2011-01-04 | $15.98 | $15.98 | 458,400 | — | — |
| 2011-01-03 | $16.39 | $16.39 | 562,050 | — | — |