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
- 1989-12-14 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 | $12.46 | $12.46 | 280,200 | — | — |
| 2011-12-29 | $12.50 | $12.50 | 250,200 | — | — |
| 2011-12-28 | $12.24 | $12.24 | 241,800 | — | — |
| 2011-12-27 | $12.73 | $12.73 | 189,000 | — | — |
| 2011-12-23 | $12.62 | $12.62 | 278,000 | — | — |
| 2011-12-22 | $12.46 | $12.46 | 315,800 | — | — |
| 2011-12-21 | $12.23 | $12.23 | 206,600 | — | — |
| 2011-12-20 | $12.20 | $12.20 | 255,200 | — | — |
| 2011-12-19 | $11.76 | $11.76 | 288,200 | — | — |
| 2011-12-16 | $12.08 | $12.08 | 407,000 | — | — |
| 2011-12-15 | $11.86 | $11.86 | 409,200 | — | — |
| 2011-12-14 | $11.61 | $11.61 | 430,000 | — | — |
| 2011-12-13 | $11.78 | $11.78 | 699,000 | — | — |
| 2011-12-12 | $12.21 | $12.21 | 847,200 | — | — |
| 2011-12-09 | $12.40 | $12.40 | 1,289,000 | — | — |
| 2011-12-08 | $12.01 | $12.01 | 4,136,200 | — | — |
| 2011-12-07 | $10.18 | $10.18 | 2,150,000 | — | — |
| 2011-12-06 | $9.50 | $9.50 | 605,000 | — | — |
| 2011-12-05 | $9.38 | $9.38 | 582,600 | — | — |
| 2011-12-02 | $9.10 | $9.10 | 1,099,600 | — | — |
| 2011-12-01 | $8.69 | $8.69 | 578,600 | — | — |
| 2011-11-30 | $9.22 | $9.22 | 734,400 | — | — |
| 2011-11-29 | $9.08 | $9.08 | 462,400 | — | — |
| 2011-11-28 | $8.99 | $8.99 | 462,400 | — | — |
| 2011-11-25 | $8.93 | $8.93 | 181,800 | — | — |
| 2011-11-23 | $9.13 | $9.13 | 757,200 | — | — |
| 2011-11-22 | $9.28 | $9.28 | 329,000 | — | — |
| 2011-11-21 | $9.61 | $9.61 | 714,200 | — | — |
| 2011-11-18 | $9.83 | $9.83 | 685,600 | — | — |
| 2011-11-17 | $10.35 | $10.35 | 473,600 | — | — |
| 2011-11-16 | $10.81 | $10.81 | 412,600 | — | — |
| 2011-11-15 | $11.31 | $11.31 | 414,400 | — | — |
| 2011-11-14 | $11.20 | $11.20 | 382,400 | — | — |
| 2011-11-11 | $11.27 | $11.27 | 457,800 | — | — |
| 2011-11-10 | $11.28 | $11.28 | 1,248,200 | — | — |
| 2011-11-09 | $11.96 | $11.96 | 402,800 | — | — |
| 2011-11-08 | $12.79 | $12.79 | 230,000 | — | — |
| 2011-11-07 | $12.85 | $12.85 | 175,200 | — | — |
| 2011-11-04 | $13.08 | $13.08 | 213,600 | — | — |
| 2011-11-03 | $13.19 | $13.19 | 596,200 | — | — |
| 2011-11-02 | $13.63 | $13.63 | 502,800 | — | — |
| 2011-11-01 | $13.57 | $13.57 | 632,200 | — | — |
| 2011-10-31 | $14.10 | $14.10 | 890,400 | — | — |
| 2011-10-28 | $13.94 | $13.94 | 793,600 | — | — |
| 2011-10-27 | $14.07 | $14.07 | 1,012,200 | — | — |
| 2011-10-26 | $13.40 | $13.40 | 314,200 | — | — |
| 2011-10-25 | $13.18 | $13.18 | 546,000 | — | — |
| 2011-10-24 | $13.20 | $13.20 | 632,800 | — | — |
| 2011-10-21 | $12.96 | $12.96 | 275,800 | — | — |
| 2011-10-20 | $12.79 | $12.79 | 339,600 | — | — |
| 2011-10-19 | $13.18 | $13.18 | 220,200 | — | — |
| 2011-10-18 | $13.69 | $13.69 | 465,400 | — | — |
| 2011-10-17 | $13.87 | $13.87 | 403,000 | — | — |
| 2011-10-14 | $14.06 | $14.06 | 239,000 | — | — |
| 2011-10-13 | $13.56 | $13.56 | 227,600 | — | — |
| 2011-10-12 | $13.57 | $13.57 | 594,000 | — | — |
| 2011-10-11 | $13.35 | $13.35 | 289,800 | — | — |
| 2011-10-10 | $13.23 | $13.23 | 366,000 | — | — |
| 2011-10-07 | $12.45 | $12.45 | 294,600 | — | — |
| 2011-10-06 | $12.80 | $12.80 | 470,000 | — | — |
| 2011-10-05 | $12.18 | $12.18 | 310,400 | — | — |
| 2011-10-04 | $11.88 | $11.88 | 408,800 | — | — |
| 2011-10-03 | $10.92 | $10.92 | 437,000 | — | — |
| 2011-09-30 | $11.43 | $11.43 | 539,800 | — | — |
| 2011-09-29 | $12.27 | $12.27 | 436,000 | — | — |
| 2011-09-28 | $12.27 | $12.27 | 459,400 | — | — |
| 2011-09-27 | $11.93 | $11.93 | 404,200 | — | — |
| 2011-09-26 | $11.59 | $11.59 | 656,400 | — | — |
| 2011-09-23 | $11.55 | $11.55 | 495,200 | — | — |
| 2011-09-22 | $10.91 | $10.91 | 530,000 | — | — |
| 2011-09-21 | $11.37 | $11.37 | 518,200 | — | — |
| 2011-09-20 | $11.88 | $11.88 | 929,200 | — | — |
| 2011-09-19 | $11.88 | $11.88 | 253,600 | — | — |
| 2011-09-16 | $12.08 | $12.08 | 323,800 | — | — |
| 2011-09-15 | $11.89 | $11.89 | 1,679,400 | — | — |
| 2011-09-14 | $10.74 | $10.74 | 1,736,600 | — | — |
| 2011-09-13 | $10.45 | $10.44 | 1,450,200 | — | — |
| 2011-09-12 | $11.00 | $11.00 | 752,800 | — | — |
| 2011-09-09 | $11.29 | $11.29 | 962,400 | — | — |
| 2011-09-08 | $11.91 | $11.91 | 2,848,600 | — | — |
| 2011-09-07 | $14.33 | $14.33 | 375,000 | — | — |
| 2011-09-06 | $13.08 | $13.08 | 246,000 | — | — |
| 2011-09-02 | $13.35 | $13.35 | 417,600 | — | — |
| 2011-09-01 | $14.26 | $14.26 | 395,000 | — | — |
| 2011-08-31 | $14.13 | $14.13 | 421,400 | — | — |
| 2011-08-30 | $13.68 | $13.68 | 315,400 | — | — |
| 2011-08-29 | $13.54 | $13.54 | 186,200 | — | — |
| 2011-08-26 | $12.74 | $12.74 | 238,000 | — | — |
| 2011-08-25 | $12.44 | $12.44 | 501,600 | — | — |
| 2011-08-24 | $12.48 | $12.48 | 186,400 | — | — |
| 2011-08-23 | $11.96 | $11.96 | 458,600 | — | — |
| 2011-08-22 | $11.14 | $11.14 | 459,200 | — | — |
| 2011-08-19 | $10.77 | $10.77 | 288,800 | — | — |
| 2011-08-18 | $11.27 | $11.27 | 473,200 | — | — |
| 2011-08-17 | $12.41 | $12.41 | 235,000 | — | — |
| 2011-08-16 | $12.63 | $12.63 | 310,400 | — | — |
| 2011-08-15 | $12.88 | $12.88 | 176,400 | — | — |
| 2011-08-12 | $12.38 | $12.38 | 385,200 | — | — |
| 2011-08-11 | $12.44 | $12.44 | 333,200 | — | — |
| 2011-08-10 | $11.76 | $11.76 | 302,200 | — | — |
| 2011-08-09 | $12.40 | $12.40 | 573,400 | — | — |
| 2011-08-08 | $11.82 | $11.82 | 432,200 | — | — |
| 2011-08-05 | $13.15 | $13.15 | 555,600 | — | — |
| 2011-08-04 | $13.49 | $13.49 | 359,800 | — | — |
| 2011-08-03 | $14.54 | $14.54 | 179,200 | — | — |
| 2011-08-02 | $14.35 | $14.35 | 378,000 | — | — |
| 2011-08-01 | $15.06 | $15.06 | 389,600 | — | — |
| 2011-07-29 | $15.44 | $15.44 | 389,600 | — | — |
| 2011-07-28 | $15.38 | $15.38 | 578,800 | — | — |
| 2011-07-27 | $15.02 | $15.02 | 383,000 | — | — |
| 2011-07-26 | $15.93 | $15.93 | 801,200 | — | — |
| 2011-07-25 | $15.85 | $15.85 | 323,600 | — | — |
| 2011-07-22 | $16.31 | $16.31 | 248,800 | — | — |
| 2011-07-21 | $16.36 | $16.36 | 315,600 | — | — |
| 2011-07-20 | $16.42 | $16.42 | 208,600 | — | — |
| 2011-07-19 | $16.62 | $16.62 | 227,000 | — | — |
| 2011-07-18 | $16.27 | $16.27 | 328,600 | — | — |
| 2011-07-15 | $16.75 | $16.75 | 256,400 | — | — |
| 2011-07-14 | $16.77 | $16.77 | 292,200 | — | — |
| 2011-07-13 | $17.50 | $17.50 | 232,600 | — | — |
| 2011-07-12 | $17.44 | $17.44 | 481,200 | — | — |
| 2011-07-11 | $17.60 | $17.60 | 429,600 | — | — |
| 2011-07-08 | $18.18 | $18.19 | 236,600 | — | — |
| 2011-07-07 | $19.00 | $19.00 | 324,800 | — | — |
| 2011-07-06 | $18.54 | $18.54 | 237,400 | — | — |
| 2011-07-05 | $18.23 | $18.23 | 254,400 | — | — |
| 2011-07-01 | $17.75 | $17.75 | 318,400 | — | — |
| 2011-06-30 | $17.25 | $17.25 | 686,200 | — | — |
| 2011-06-29 | $16.58 | $16.58 | 542,000 | — | — |
| 2011-06-28 | $16.86 | $16.86 | 500,800 | — | — |
| 2011-06-27 | $16.95 | $16.95 | 241,200 | — | — |
| 2011-06-24 | $16.99 | $16.99 | 456,400 | — | — |
| 2011-06-23 | $17.20 | $17.20 | 293,400 | — | — |
| 2011-06-22 | $17.33 | $17.33 | 356,000 | — | — |
| 2011-06-21 | $18.10 | $18.10 | 380,400 | — | — |
| 2011-06-20 | $17.38 | $17.38 | 202,400 | — | — |
| 2011-06-17 | $17.09 | $17.10 | 360,000 | — | — |
| 2011-06-16 | $16.83 | $16.83 | 317,600 | — | — |
| 2011-06-15 | $16.80 | $16.80 | 271,800 | — | — |
| 2011-06-14 | $16.95 | $16.95 | 317,800 | — | — |
| 2011-06-13 | $16.75 | $16.76 | 377,000 | — | — |
| 2011-06-10 | $16.56 | $16.56 | 356,200 | — | — |
| 2011-06-09 | $16.71 | $16.71 | 460,400 | — | — |
| 2011-06-08 | $16.71 | $16.71 | 711,000 | — | — |
| 2011-06-07 | $16.99 | $16.99 | 2,919,800 | — | — |
| 2011-06-06 | $19.24 | $19.24 | 508,800 | — | — |
| 2011-06-03 | $19.30 | $19.30 | 384,000 | — | — |
| 2011-06-02 | $19.99 | $19.99 | 186,400 | — | — |
| 2011-06-01 | $20.59 | $20.59 | 278,000 | — | — |
| 2011-05-31 | $21.46 | $21.46 | 158,000 | — | — |
| 2011-05-27 | $21.21 | $21.21 | 88,200 | — | — |
| 2011-05-26 | $20.64 | $20.64 | 105,400 | — | — |
| 2011-05-25 | $20.29 | $20.29 | 222,000 | — | — |
| 2011-05-24 | $20.31 | $20.31 | 371,800 | — | — |
| 2011-05-23 | $20.08 | $20.08 | 284,200 | — | — |
| 2011-05-20 | $20.52 | $20.52 | 295,800 | — | — |
| 2011-05-19 | $21.59 | $21.59 | 121,200 | — | — |
| 2011-05-18 | $21.15 | $21.15 | 131,600 | — | — |
| 2011-05-17 | $20.82 | $20.82 | 154,800 | — | — |
| 2011-05-16 | $21.17 | $21.18 | 102,400 | — | — |
| 2011-05-13 | $21.73 | $21.73 | 70,000 | — | — |
| 2011-05-12 | $22.16 | $22.16 | 79,600 | — | — |
| 2011-05-11 | $21.82 | $21.82 | 117,200 | — | — |
| 2011-05-10 | $22.12 | $22.12 | 155,000 | — | — |
| 2011-05-09 | $21.86 | $21.86 | 166,000 | — | — |
| 2011-05-06 | $20.96 | $20.96 | 140,000 | — | — |
| 2011-05-05 | $21.11 | $21.11 | 193,800 | — | — |
| 2011-05-04 | $20.79 | $20.79 | 218,600 | — | — |
| 2011-05-03 | $21.17 | $21.17 | 334,000 | — | — |
| 2011-05-02 | $21.38 | $21.38 | 504,000 | — | — |
| 2011-04-29 | $22.43 | $22.43 | 212,000 | — | — |
| 2011-04-28 | $22.28 | $22.28 | 224,000 | — | — |
| 2011-04-27 | $22.56 | $22.56 | 220,000 | — | — |
| 2011-04-26 | $22.09 | $22.10 | 209,000 | — | — |
| 2011-04-25 | $21.86 | $21.86 | 508,000 | — | — |
| 2011-04-21 | $21.24 | $21.24 | 273,600 | — | — |
| 2011-04-20 | $21.15 | $21.15 | 443,400 | — | — |
| 2011-04-19 | $20.20 | $20.20 | 242,200 | — | — |
| 2011-04-18 | $19.36 | $19.36 | 212,800 | — | — |
| 2011-04-15 | $19.50 | $19.50 | 347,200 | — | — |
| 2011-04-14 | $19.13 | $19.13 | 152,400 | — | — |
| 2011-04-13 | $18.87 | $18.87 | 101,600 | — | — |
| 2011-04-12 | $19.14 | $19.14 | 194,200 | — | — |
| 2011-04-11 | $19.08 | $19.09 | 198,000 | — | — |
| 2011-04-08 | $19.00 | $19.01 | 151,800 | — | — |
| 2011-04-07 | $19.00 | $19.00 | 139,200 | — | — |
| 2011-04-06 | $18.90 | $18.90 | 188,400 | — | — |
| 2011-04-05 | $18.83 | $18.83 | 310,600 | — | — |
| 2011-04-04 | $18.38 | $18.38 | 329,200 | — | — |
| 2011-04-01 | $18.34 | $18.35 | 249,000 | — | — |
| 2011-03-31 | $18.79 | $18.79 | 316,800 | — | — |
| 2011-03-30 | $17.94 | $17.94 | 299,200 | — | — |
| 2011-03-29 | $17.45 | $17.45 | 167,800 | — | — |
| 2011-03-28 | $17.24 | $17.24 | 202,200 | — | — |
| 2011-03-25 | $17.34 | $17.34 | 261,000 | — | — |
| 2011-03-24 | $17.03 | $17.03 | 498,000 | — | — |
| 2011-03-23 | $17.20 | $17.19 | 879,000 | — | — |
| 2011-03-22 | $17.72 | $17.72 | 311,800 | — | — |
| 2011-03-21 | $17.21 | $17.21 | 351,000 | — | — |
| 2011-03-18 | $17.13 | $17.13 | 337,800 | — | — |
| 2011-03-17 | $17.63 | $17.63 | 167,800 | — | — |
| 2011-03-16 | $17.67 | $17.68 | 157,000 | — | — |
| 2011-03-15 | $17.96 | $17.96 | 163,000 | — | — |
| 2011-03-14 | $18.26 | $18.26 | 241,200 | — | — |
| 2011-03-11 | $18.13 | $18.13 | 302,800 | — | — |
| 2011-03-10 | $18.44 | $18.44 | 157,600 | — | — |
| 2011-03-09 | $18.92 | $18.93 | 307,000 | — | — |
| 2011-03-08 | $19.23 | $19.23 | 297,200 | — | — |
| 2011-03-07 | $19.39 | $19.39 | 400,400 | — | — |
| 2011-03-04 | $19.63 | $19.63 | 191,000 | — | — |
| 2011-03-03 | $19.54 | $19.54 | 224,000 | — | — |
| 2011-03-02 | $19.44 | $19.44 | 199,800 | — | — |
| 2011-03-01 | $19.30 | $19.30 | 253,400 | — | — |
| 2011-02-28 | $19.66 | $19.66 | 166,400 | — | — |
| 2011-02-25 | $19.41 | $19.41 | 395,600 | — | — |
| 2011-02-24 | $18.97 | $18.97 | 180,200 | — | — |
| 2011-02-23 | $18.55 | $18.55 | 257,600 | — | — |
| 2011-02-22 | $18.55 | $18.55 | 244,600 | — | — |
| 2011-02-18 | $18.63 | $18.63 | 113,800 | — | — |
| 2011-02-17 | $18.59 | $18.59 | 147,400 | — | — |
| 2011-02-16 | $18.48 | $18.48 | 513,800 | — | — |
| 2011-02-15 | $18.24 | $18.24 | 238,800 | — | — |
| 2011-02-14 | $18.73 | $18.73 | 94,800 | — | — |
| 2011-02-11 | $18.84 | $18.85 | 87,400 | — | — |
| 2011-02-10 | $19.04 | $19.04 | 188,600 | — | — |
| 2011-02-09 | $18.77 | $18.77 | 162,400 | — | — |
| 2011-02-08 | $18.51 | $18.52 | 155,800 | — | — |
| 2011-02-07 | $18.48 | $18.48 | 150,600 | — | — |
| 2011-02-04 | $18.29 | $18.29 | 325,200 | — | — |
| 2011-02-03 | $18.54 | $18.54 | 320,800 | — | — |
| 2011-02-02 | $18.03 | $18.03 | 166,800 | — | — |
| 2011-02-01 | $18.36 | $18.36 | 279,200 | — | — |
| 2011-01-31 | $17.45 | $17.45 | 277,000 | — | — |
| 2011-01-28 | $17.46 | $17.46 | 364,600 | — | — |
| 2011-01-27 | $17.75 | $17.75 | 249,400 | — | — |
| 2011-01-26 | $17.26 | $17.27 | 488,200 | — | — |
| 2011-01-25 | $16.26 | $16.26 | 276,600 | — | — |
| 2011-01-24 | $16.49 | $16.49 | 374,400 | — | — |
| 2011-01-21 | $16.25 | $16.25 | 641,000 | — | — |
| 2011-01-20 | $17.00 | $17.01 | 438,200 | — | — |
| 2011-01-19 | $17.87 | $17.87 | 301,800 | — | — |
| 2011-01-18 | $18.00 | $18.00 | 290,400 | — | — |
| 2011-01-14 | $18.09 | $18.10 | 248,200 | — | — |
| 2011-01-13 | $17.70 | $17.70 | 290,400 | — | — |
| 2011-01-12 | $17.58 | $17.58 | 167,800 | — | — |
| 2011-01-11 | $17.56 | $17.56 | 244,400 | — | — |
| 2011-01-10 | $17.98 | $17.98 | 207,800 | — | — |
| 2011-01-07 | $18.06 | $18.06 | 504,400 | — | — |
| 2011-01-06 | $18.20 | $18.20 | 357,400 | — | — |
| 2011-01-05 | $18.20 | $18.20 | 418,000 | — | — |
| 2011-01-04 | $17.75 | $17.75 | 470,600 | — | — |
| 2011-01-03 | $17.70 | $17.70 | 358,200 | — | — |