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
- 1998-06-19 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 | $9.40 | $9.50 | 578,400 | — | — |
| 2011-12-29 | $9.32 | $9.42 | 756,600 | — | — |
| 2011-12-28 | $9.37 | $9.47 | 499,000 | — | — |
| 2011-12-27 | $9.53 | $9.63 | 580,200 | — | — |
| 2011-12-23 | $9.52 | $9.63 | 1,718,200 | — | — |
| 2011-12-22 | $9.44 | $9.55 | 1,203,200 | — | — |
| 2011-12-21 | $9.42 | $9.52 | 1,087,000 | — | — |
| 2011-12-20 | $9.37 | $9.47 | 1,139,200 | — | — |
| 2011-12-19 | $9.32 | $9.42 | 982,600 | — | — |
| 2011-12-16 | $9.43 | $9.53 | 1,219,400 | — | — |
| 2011-12-15 | $9.30 | $9.40 | 1,470,600 | — | — |
| 2011-12-14 | $9.45 | $9.55 | 1,670,200 | — | — |
| 2011-12-13 | $9.45 | $9.55 | 2,831,400 | — | — |
| 2011-12-12 | $9.71 | $9.78 | 1,598,000 | — | — |
| 2011-12-09 | $9.55 | $9.62 | 1,415,400 | — | — |
| 2011-12-08 | $9.10 | $9.17 | 1,545,200 | — | — |
| 2011-12-07 | $9.34 | $9.41 | 1,911,800 | — | — |
| 2011-12-06 | $9.33 | $9.39 | 3,415,600 | — | — |
| 2011-12-05 | $9.15 | $9.21 | 3,603,400 | — | — |
| 2011-12-02 | $8.50 | $8.56 | 7,015,000 | — | — |
| 2011-12-01 | $8.18 | $8.24 | 11,546,400 | — | — |
| 2011-11-30 | $11.94 | $12.03 | 866,800 | — | — |
| 2011-11-29 | $11.63 | $11.71 | 904,600 | — | — |
| 2011-11-28 | $11.65 | $11.73 | 1,114,800 | — | — |
| 2011-11-25 | $11.24 | $11.32 | 359,800 | — | — |
| 2011-11-23 | $11.43 | $11.51 | 785,400 | — | — |
| 2011-11-22 | $11.62 | $11.70 | 609,800 | — | — |
| 2011-11-21 | $11.68 | $11.77 | 842,000 | — | — |
| 2011-11-18 | $12.10 | $12.19 | 573,800 | — | — |
| 2011-11-17 | $12.31 | $12.40 | 906,000 | — | — |
| 2011-11-16 | $12.74 | $12.83 | 733,200 | — | — |
| 2011-11-15 | $13.25 | $13.35 | 594,400 | — | — |
| 2011-11-14 | $13.31 | $13.41 | 398,400 | — | — |
| 2011-11-11 | $13.48 | $13.58 | 517,200 | — | — |
| 2011-11-10 | $13.28 | $13.38 | 979,400 | — | — |
| 2011-11-09 | $13.01 | $13.10 | 877,600 | — | — |
| 2011-11-08 | $13.49 | $13.58 | 549,600 | — | — |
| 2011-11-07 | $13.39 | $13.49 | 782,600 | — | — |
| 2011-11-04 | $13.29 | $13.38 | 930,200 | — | — |
| 2011-11-03 | $13.39 | $13.48 | 2,011,200 | — | — |
| 2011-11-02 | $12.69 | $12.78 | 1,131,800 | — | — |
| 2011-11-01 | $12.38 | $12.47 | 884,800 | — | — |
| 2011-10-31 | $12.89 | $12.98 | 683,000 | — | — |
| 2011-10-28 | $13.19 | $13.29 | 923,600 | — | — |
| 2011-10-27 | $13.17 | $13.27 | 722,600 | — | — |
| 2011-10-26 | $12.62 | $12.71 | 902,200 | — | — |
| 2011-10-25 | $12.56 | $12.65 | 1,031,000 | — | — |
| 2011-10-24 | $12.97 | $13.06 | 924,200 | — | — |
| 2011-10-21 | $12.88 | $12.97 | 563,000 | — | — |
| 2011-10-20 | $12.74 | $12.83 | 1,187,800 | — | — |
| 2011-10-19 | $12.80 | $12.89 | 646,400 | — | — |
| 2011-10-18 | $13.19 | $13.29 | 744,600 | — | — |
| 2011-10-17 | $13.14 | $13.24 | 523,200 | — | — |
| 2011-10-14 | $13.64 | $13.74 | 612,200 | — | — |
| 2011-10-13 | $13.34 | $13.43 | 900,400 | — | — |
| 2011-10-12 | $13.50 | $13.59 | 697,600 | — | — |
| 2011-10-11 | $13.15 | $13.24 | 792,200 | — | — |
| 2011-10-10 | $13.66 | $13.75 | 254,400 | — | — |
| 2011-10-07 | $13.18 | $13.28 | 1,068,200 | — | — |
| 2011-10-06 | $13.46 | $13.56 | 1,263,200 | — | — |
| 2011-10-05 | $12.68 | $12.77 | 1,339,200 | — | — |
| 2011-10-04 | $12.23 | $12.31 | 1,973,400 | — | — |
| 2011-10-03 | $12.32 | $12.40 | 764,000 | — | — |
| 2011-09-30 | $12.92 | $13.01 | 924,200 | — | — |
| 2011-09-29 | $13.02 | $13.11 | 678,200 | — | — |
| 2011-09-28 | $13.22 | $13.31 | 669,800 | — | — |
| 2011-09-27 | $13.70 | $13.79 | 715,200 | — | — |
| 2011-09-26 | $13.53 | $13.63 | 620,000 | — | — |
| 2011-09-23 | $13.19 | $13.29 | 649,800 | — | — |
| 2011-09-22 | $12.81 | $12.90 | 1,168,800 | — | — |
| 2011-09-21 | $13.59 | $13.69 | 733,200 | — | — |
| 2011-09-20 | $14.30 | $14.40 | 694,800 | — | — |
| 2011-09-19 | $14.33 | $14.43 | 974,200 | — | — |
| 2011-09-16 | $14.48 | $14.59 | 733,600 | — | — |
| 2011-09-15 | $14.15 | $14.25 | 531,600 | — | — |
| 2011-09-14 | $13.93 | $14.03 | 884,600 | — | — |
| 2011-09-13 | $13.67 | $13.76 | 1,124,000 | — | — |
| 2011-09-12 | $13.14 | $13.24 | 893,600 | — | — |
| 2011-09-09 | $12.76 | $12.85 | 688,400 | — | — |
| 2011-09-08 | $13.29 | $13.39 | 577,800 | — | — |
| 2011-09-07 | $13.41 | $13.50 | 460,000 | — | — |
| 2011-09-06 | $12.86 | $12.95 | 714,400 | — | — |
| 2011-09-02 | $13.04 | $13.14 | 766,200 | — | — |
| 2011-09-01 | $13.49 | $13.58 | 835,200 | — | — |
| 2011-08-31 | $13.52 | $13.62 | 860,800 | — | — |
| 2011-08-30 | $13.38 | $13.47 | 838,200 | — | — |
| 2011-08-29 | $13.28 | $13.38 | 774,400 | — | — |
| 2011-08-26 | $12.78 | $12.87 | 885,600 | — | — |
| 2011-08-25 | $12.45 | $12.54 | 768,400 | — | — |
| 2011-08-24 | $12.79 | $12.88 | 1,118,800 | — | — |
| 2011-08-23 | $12.68 | $12.77 | 1,217,200 | — | — |
| 2011-08-22 | $12.07 | $12.15 | 1,228,200 | — | — |
| 2011-08-19 | $12.12 | $12.21 | 1,348,800 | — | — |
| 2011-08-18 | $12.46 | $12.55 | 1,190,400 | — | — |
| 2011-08-17 | $13.15 | $13.24 | 1,147,200 | — | — |
| 2011-08-16 | $13.50 | $13.60 | 982,400 | — | — |
| 2011-08-15 | $13.97 | $14.03 | 1,159,200 | — | — |
| 2011-08-12 | $13.71 | $13.77 | 906,200 | — | — |
| 2011-08-11 | $13.49 | $13.55 | 1,508,600 | — | — |
| 2011-08-10 | $12.89 | $12.95 | 2,559,200 | — | — |
| 2011-08-09 | $13.20 | $13.26 | 4,219,200 | — | — |
| 2011-08-08 | $12.47 | $12.53 | 3,368,800 | — | — |
| 2011-08-05 | $13.41 | $13.47 | 2,744,400 | — | — |
| 2011-08-04 | $13.49 | $13.55 | 4,456,400 | — | — |
| 2011-08-03 | $14.46 | $14.53 | 2,428,800 | — | — |
| 2011-08-02 | $14.25 | $14.32 | 1,864,600 | — | — |
| 2011-08-01 | $14.65 | $14.71 | 2,030,800 | — | — |
| 2011-07-29 | $15.00 | $15.07 | 3,543,400 | — | — |
| 2011-07-28 | $16.24 | $16.31 | 1,366,200 | — | — |
| 2011-07-27 | $16.04 | $16.11 | 942,800 | — | — |
| 2011-07-26 | $16.36 | $16.44 | 1,636,000 | — | — |
| 2011-07-25 | $16.17 | $16.24 | 865,600 | — | — |
| 2011-07-22 | $16.16 | $16.23 | 1,677,400 | — | — |
| 2011-07-21 | $16.40 | $16.47 | 1,345,200 | — | — |
| 2011-07-20 | $16.47 | $16.54 | 1,444,600 | — | — |
| 2011-07-19 | $16.72 | $16.79 | 1,052,000 | — | — |
| 2011-07-18 | $16.63 | $16.70 | 1,234,600 | — | — |
| 2011-07-15 | $16.87 | $16.95 | 1,397,200 | — | — |
| 2011-07-14 | $17.08 | $17.16 | 3,438,800 | — | — |
| 2011-07-13 | $17.95 | $18.03 | 1,675,200 | — | — |
| 2011-07-12 | $18.10 | $18.18 | 1,267,200 | — | — |
| 2011-07-11 | $17.58 | $17.67 | 764,200 | — | — |
| 2011-07-08 | $17.90 | $17.98 | 618,400 | — | — |
| 2011-07-07 | $17.93 | $18.02 | 726,000 | — | — |
| 2011-07-06 | $17.66 | $17.74 | 750,400 | — | — |
| 2011-07-05 | $17.57 | $17.65 | 712,600 | — | — |
| 2011-07-01 | $17.74 | $17.82 | 375,600 | — | — |
| 2011-06-30 | $17.58 | $17.67 | 779,800 | — | — |
| 2011-06-29 | $17.06 | $17.13 | 737,000 | — | — |
| 2011-06-28 | $16.97 | $17.04 | 658,000 | — | — |
| 2011-06-27 | $16.51 | $16.59 | 521,600 | — | — |
| 2011-06-24 | $16.46 | $16.53 | 961,400 | — | — |
| 2011-06-23 | $16.90 | $16.97 | 1,551,400 | — | — |
| 2011-06-22 | $16.86 | $16.94 | 994,800 | — | — |
| 2011-06-21 | $17.10 | $17.18 | 858,200 | — | — |
| 2011-06-20 | $16.74 | $16.81 | 572,800 | — | — |
| 2011-06-17 | $16.47 | $16.54 | 1,191,400 | — | — |
| 2011-06-16 | $16.38 | $16.46 | 797,600 | — | — |
| 2011-06-15 | $16.55 | $16.63 | 1,216,400 | — | — |
| 2011-06-14 | $17.12 | $17.19 | 556,400 | — | — |
| 2011-06-13 | $16.78 | $16.85 | 1,384,600 | — | — |
| 2011-06-10 | $16.82 | $16.90 | 1,219,200 | — | — |
| 2011-06-09 | $17.21 | $17.29 | 732,400 | — | — |
| 2011-06-08 | $17.00 | $17.08 | 1,894,600 | — | — |
| 2011-06-07 | $17.75 | $17.83 | 1,181,600 | — | — |
| 2011-06-06 | $17.78 | $17.86 | 990,600 | — | — |
| 2011-06-03 | $18.17 | $18.25 | 870,600 | — | — |
| 2011-06-02 | $18.33 | $18.42 | 1,688,600 | — | — |
| 2011-06-01 | $18.40 | $18.48 | 895,000 | — | — |
| 2011-05-31 | $18.66 | $18.75 | 877,400 | — | — |
| 2011-05-27 | $18.30 | $18.38 | 412,800 | — | — |
| 2011-05-26 | $18.35 | $18.43 | 963,200 | — | — |
| 2011-05-25 | $17.60 | $17.68 | 918,800 | — | — |
| 2011-05-24 | $17.62 | $17.70 | 902,800 | — | — |
| 2011-05-23 | $17.36 | $17.44 | 572,000 | — | — |
| 2011-05-20 | $17.76 | $17.81 | 1,201,400 | — | — |
| 2011-05-19 | $18.14 | $18.18 | 557,400 | — | — |
| 2011-05-18 | $18.12 | $18.16 | 409,800 | — | — |
| 2011-05-17 | $17.86 | $17.90 | 591,800 | — | — |
| 2011-05-16 | $17.72 | $17.76 | 814,400 | — | — |
| 2011-05-13 | $18.10 | $18.14 | 521,200 | — | — |
| 2011-05-12 | $18.55 | $18.60 | 1,206,000 | — | — |
| 2011-05-11 | $18.36 | $18.40 | 1,769,200 | — | — |
| 2011-05-10 | $18.91 | $18.96 | 1,416,000 | — | — |
| 2011-05-09 | $18.50 | $18.55 | 970,600 | — | — |
| 2011-05-06 | $18.06 | $18.10 | 441,000 | — | — |
| 2011-05-05 | $18.06 | $18.10 | 584,600 | — | — |
| 2011-05-04 | $18.15 | $18.19 | 378,000 | — | — |
| 2011-05-03 | $18.20 | $18.24 | 498,000 | — | — |
| 2011-05-02 | $18.34 | $18.39 | 540,000 | — | — |
| 2011-04-29 | $18.58 | $18.63 | 528,000 | — | — |
| 2011-04-28 | $18.55 | $18.60 | 749,200 | — | — |
| 2011-04-27 | $18.31 | $18.36 | 928,400 | — | — |
| 2011-04-26 | $17.96 | $18.00 | 577,200 | — | — |
| 2011-04-25 | $18.12 | $18.16 | 470,400 | — | — |
| 2011-04-21 | $18.10 | $18.14 | 678,600 | — | — |
| 2011-04-20 | $18.25 | $18.29 | 1,673,200 | — | — |
| 2011-04-19 | $17.84 | $17.88 | 881,600 | — | — |
| 2011-04-18 | $17.83 | $17.88 | 659,800 | — | — |
| 2011-04-15 | $17.79 | $17.83 | 876,400 | — | — |
| 2011-04-14 | $17.70 | $17.74 | 873,600 | — | — |
| 2011-04-13 | $17.57 | $17.61 | 2,354,400 | — | — |
| 2011-04-12 | $16.98 | $17.02 | 3,823,000 | — | — |
| 2011-04-11 | $16.01 | $16.05 | 463,800 | — | — |
| 2011-04-08 | $16.18 | $16.22 | 392,600 | — | — |
| 2011-04-07 | $16.46 | $16.50 | 766,200 | — | — |
| 2011-04-06 | $16.53 | $16.57 | 875,000 | — | — |
| 2011-04-05 | $16.62 | $16.66 | 896,400 | — | — |
| 2011-04-04 | $16.59 | $16.63 | 575,600 | — | — |
| 2011-04-01 | $16.65 | $16.69 | 1,537,400 | — | — |
| 2011-03-31 | $16.39 | $16.43 | 894,600 | — | — |
| 2011-03-30 | $16.37 | $16.41 | 988,800 | — | — |
| 2011-03-29 | $16.04 | $16.07 | 606,200 | — | — |
| 2011-03-28 | $15.92 | $15.95 | 561,800 | — | — |
| 2011-03-25 | $15.85 | $15.88 | 894,400 | — | — |
| 2011-03-24 | $15.89 | $15.93 | 922,200 | — | — |
| 2011-03-23 | $15.98 | $16.02 | 966,200 | — | — |
| 2011-03-22 | $16.05 | $16.09 | 2,309,000 | — | — |
| 2011-03-21 | $15.67 | $15.70 | 887,000 | — | — |
| 2011-03-18 | $15.33 | $15.36 | 690,600 | — | — |
| 2011-03-17 | $15.49 | $15.52 | 840,600 | — | — |
| 2011-03-16 | $15.55 | $15.58 | 855,200 | — | — |
| 2011-03-15 | $15.48 | $15.52 | 731,000 | — | — |
| 2011-03-14 | $15.68 | $15.71 | 854,200 | — | — |
| 2011-03-11 | $15.52 | $15.56 | 830,600 | — | — |
| 2011-03-10 | $15.24 | $15.28 | 602,800 | — | — |
| 2011-03-09 | $15.46 | $15.49 | 404,400 | — | — |
| 2011-03-08 | $15.42 | $15.45 | 889,800 | — | — |
| 2011-03-07 | $15.40 | $15.44 | 608,400 | — | — |
| 2011-03-04 | $15.49 | $15.53 | 658,600 | — | — |
| 2011-03-03 | $15.53 | $15.57 | 544,200 | — | — |
| 2011-03-02 | $15.49 | $15.52 | 574,000 | — | — |
| 2011-03-01 | $15.60 | $15.64 | 942,000 | — | — |
| 2011-02-28 | $15.99 | $16.03 | 723,600 | — | — |
| 2011-02-25 | $15.83 | $15.86 | 619,200 | — | — |
| 2011-02-24 | $15.50 | $15.54 | 980,400 | — | — |
| 2011-02-23 | $15.22 | $15.26 | 1,041,800 | — | — |
| 2011-02-22 | $15.42 | $15.45 | 1,237,800 | — | — |
| 2011-02-18 | $15.66 | $15.70 | 1,078,200 | — | — |
| 2011-02-17 | $15.21 | $15.21 | 1,103,000 | — | — |
| 2011-02-16 | $15.31 | $15.30 | 1,486,000 | — | — |
| 2011-02-15 | $15.29 | $15.28 | 1,020,000 | — | — |
| 2011-02-14 | $15.39 | $15.38 | 750,600 | — | — |
| 2011-02-11 | $15.35 | $15.34 | 1,639,200 | — | — |
| 2011-02-10 | $15.42 | $15.41 | 1,625,800 | — | — |
| 2011-02-09 | $15.60 | $15.60 | 3,639,600 | — | — |
| 2011-02-08 | $15.83 | $15.82 | 1,558,600 | — | — |
| 2011-02-07 | $15.66 | $15.66 | 940,000 | — | — |
| 2011-02-04 | $15.52 | $15.51 | 1,186,400 | — | — |
| 2011-02-03 | $14.93 | $14.93 | 1,181,400 | — | — |
| 2011-02-02 | $14.78 | $14.78 | 1,358,800 | — | — |
| 2011-02-01 | $14.72 | $14.71 | 796,800 | — | — |
| 2011-01-31 | $14.71 | $14.70 | 843,800 | — | — |
| 2011-01-28 | $14.70 | $14.70 | 1,248,000 | — | — |
| 2011-01-27 | $14.73 | $14.72 | 1,533,200 | — | — |
| 2011-01-26 | $14.31 | $14.30 | 757,600 | — | — |
| 2011-01-25 | $13.90 | $13.89 | 587,600 | — | — |
| 2011-01-24 | $13.97 | $13.97 | 465,800 | — | — |
| 2011-01-21 | $14.03 | $14.03 | 623,000 | — | — |
| 2011-01-20 | $14.00 | $13.99 | 742,600 | — | — |
| 2011-01-19 | $14.00 | $14.00 | 882,000 | — | — |
| 2011-01-18 | $14.30 | $14.29 | 516,600 | — | — |
| 2011-01-14 | $14.13 | $14.12 | 335,800 | — | — |
| 2011-01-13 | $14.16 | $14.15 | 429,600 | — | — |
| 2011-01-12 | $14.20 | $14.19 | 633,000 | — | — |
| 2011-01-11 | $14.05 | $14.04 | 682,600 | — | — |
| 2011-01-10 | $14.11 | $14.11 | 1,078,000 | — | — |
| 2011-01-07 | $14.11 | $14.10 | 640,600 | — | — |
| 2011-01-06 | $14.14 | $14.14 | 1,146,400 | — | — |
| 2011-01-05 | $13.99 | $13.99 | 1,192,800 | — | — |
| 2011-01-04 | $14.07 | $14.07 | 654,000 | — | — |
| 2011-01-03 | $14.18 | $14.18 | 583,200 | — | — |