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
- 2011-01-27 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 | $13.44 | $14.48 | 340,900 | — | — |
| 2011-12-29 | $13.17 | $14.19 | 273,700 | — | — |
| 2011-12-28 | $13.07 | $14.08 | 303,500 | — | — |
| 2011-12-27 | $13.47 | $14.51 | 386,700 | — | — |
| 2011-12-23 | $13.60 | $14.65 | 336,000 | — | — |
| 2011-12-22 | $13.51 | $14.55 | 307,900 | — | — |
| 2011-12-21 | $13.46 | $14.50 | 236,600 | — | — |
| 2011-12-20 | $13.60 | $14.65 | 205,600 | — | — |
| 2011-12-19 | $13.19 | $14.21 | 201,700 | — | — |
| 2011-12-16 | $13.35 | $14.38 | 262,100 | — | — |
| 2011-12-15 | $13.54 | $14.58 | 140,300 | — | — |
| 2011-12-14 | $13.61 | $14.66 | 177,300 | — | — |
| 2011-12-13 | $14.09 | $15.18 | 127,500 | — | — |
| 2011-12-12 | $14.48 | $15.60 | 28,400 | — | — |
| 2011-12-09 | $14.98 | $16.14 | 37,800 | — | — |
| 2011-12-08 | $15.13 | $16.15 | 135,200 | — | — |
| 2011-12-07 | $15.42 | $16.46 | 86,100 | — | — |
| 2011-12-06 | $15.45 | $16.49 | 97,000 | — | — |
| 2011-12-05 | $15.40 | $16.43 | 87,100 | — | — |
| 2011-12-02 | $15.16 | $16.18 | 74,300 | — | — |
| 2011-12-01 | $15.16 | $16.18 | 95,500 | — | — |
| 2011-11-30 | $15.18 | $16.20 | 125,200 | — | — |
| 2011-11-29 | $14.46 | $15.43 | 92,600 | — | — |
| 2011-11-28 | $14.51 | $15.48 | 75,000 | — | — |
| 2011-11-25 | $14.23 | $15.19 | 26,200 | — | — |
| 2011-11-23 | $14.43 | $15.40 | 85,000 | — | — |
| 2011-11-22 | $14.60 | $15.58 | 167,200 | — | — |
| 2011-11-21 | $14.44 | $15.41 | 117,700 | — | — |
| 2011-11-18 | $14.96 | $15.96 | 84,800 | — | — |
| 2011-11-17 | $14.90 | $15.90 | 64,600 | — | — |
| 2011-11-16 | $15.21 | $16.23 | 78,100 | — | — |
| 2011-11-15 | $15.32 | $16.35 | 76,000 | — | — |
| 2011-11-14 | $15.26 | $16.28 | 57,700 | — | — |
| 2011-11-11 | $15.55 | $16.59 | 110,800 | — | — |
| 2011-11-10 | $15.41 | $16.44 | 86,300 | — | — |
| 2011-11-09 | $15.73 | $16.64 | 99,600 | — | — |
| 2011-11-08 | $16.28 | $17.22 | 99,600 | — | — |
| 2011-11-07 | $15.91 | $16.83 | 81,200 | — | — |
| 2011-11-04 | $15.68 | $16.58 | 47,300 | — | — |
| 2011-11-03 | $15.71 | $16.62 | 65,800 | — | — |
| 2011-11-02 | $15.44 | $16.33 | 74,200 | — | — |
| 2011-11-01 | $15.23 | $16.11 | 116,100 | — | — |
| 2011-10-31 | $15.62 | $16.52 | 126,900 | — | — |
| 2011-10-28 | $15.96 | $16.88 | 126,300 | — | — |
| 2011-10-27 | $16.15 | $17.08 | 59,900 | — | — |
| 2011-10-26 | $15.86 | $16.77 | 54,300 | — | — |
| 2011-10-25 | $15.82 | $16.73 | 93,900 | — | — |
| 2011-10-24 | $15.44 | $16.33 | 67,600 | — | — |
| 2011-10-21 | $14.99 | $15.85 | 62,600 | — | — |
| 2011-10-20 | $14.77 | $15.62 | 80,400 | — | — |
| 2011-10-19 | $15.00 | $15.86 | 61,700 | — | — |
| 2011-10-18 | $15.43 | $16.32 | 130,500 | — | — |
| 2011-10-17 | $15.26 | $16.14 | 55,900 | — | — |
| 2011-10-14 | $15.65 | $16.55 | 59,000 | — | — |
| 2011-10-13 | $15.32 | $16.20 | 6,000 | — | — |
| 2011-10-12 | $15.61 | $16.36 | 59,700 | — | — |
| 2011-10-11 | $15.68 | $16.44 | 75,200 | — | — |
| 2011-10-10 | $15.09 | $15.82 | 53,200 | — | — |
| 2011-10-07 | $14.70 | $15.41 | 41,000 | — | — |
| 2011-10-06 | $14.70 | $15.41 | 62,000 | — | — |
| 2011-10-05 | $14.28 | $14.97 | 87,500 | — | — |
| 2011-10-04 | $13.20 | $13.84 | 214,400 | — | — |
| 2011-10-03 | $13.93 | $14.60 | 82,400 | — | — |
| 2011-09-30 | $14.56 | $15.26 | 93,100 | — | — |
| 2011-09-29 | $14.78 | $15.49 | 101,000 | — | — |
| 2011-09-28 | $14.80 | $15.51 | 115,200 | — | — |
| 2011-09-27 | $15.07 | $15.80 | 159,600 | — | — |
| 2011-09-26 | $14.81 | $15.52 | 208,100 | — | — |
| 2011-09-23 | $14.43 | $15.13 | 116,900 | — | — |
| 2011-09-22 | $14.70 | $15.41 | 184,100 | — | — |
| 2011-09-21 | $15.56 | $16.31 | 105,500 | — | — |
| 2011-09-20 | $15.92 | $16.69 | 116,500 | — | — |
| 2011-09-19 | $16.04 | $16.81 | 73,800 | — | — |
| 2011-09-16 | $16.39 | $17.18 | 80,300 | — | — |
| 2011-09-15 | $16.25 | $17.03 | 63,000 | — | — |
| 2011-09-14 | $16.43 | $17.22 | 57,700 | — | — |
| 2011-09-13 | $16.72 | $17.38 | 49,000 | — | — |
| 2011-09-12 | $16.51 | $17.16 | 63,600 | — | — |
| 2011-09-09 | $16.74 | $17.40 | 47,200 | — | — |
| 2011-09-08 | $17.01 | $17.68 | 95,500 | — | — |
| 2011-09-07 | $16.87 | $17.53 | 57,200 | — | — |
| 2011-09-06 | $16.94 | $17.61 | 53,100 | — | — |
| 2011-09-02 | $16.87 | $17.53 | 49,500 | — | — |
| 2011-09-01 | $17.01 | $17.68 | 37,300 | — | — |
| 2011-08-31 | $17.09 | $17.76 | 139,400 | — | — |
| 2011-08-30 | $16.67 | $17.33 | 63,900 | — | — |
| 2011-08-29 | $16.38 | $17.03 | 60,300 | — | — |
| 2011-08-26 | $16.24 | $16.88 | 74,400 | — | — |
| 2011-08-25 | $16.10 | $16.73 | 118,900 | — | — |
| 2011-08-24 | $16.05 | $16.68 | 77,900 | — | — |
| 2011-08-23 | $16.25 | $16.89 | 109,600 | — | — |
| 2011-08-22 | $16.00 | $16.63 | 92,300 | — | — |
| 2011-08-19 | $16.09 | $16.72 | 101,300 | — | — |
| 2011-08-18 | $16.26 | $16.90 | 198,900 | — | — |
| 2011-08-17 | $16.78 | $17.44 | 62,600 | — | — |
| 2011-08-16 | $16.82 | $17.48 | 54,900 | — | — |
| 2011-08-15 | $16.83 | $17.49 | 66,900 | — | — |
| 2011-08-12 | $16.31 | $16.81 | 74,700 | — | — |
| 2011-08-11 | $16.32 | $16.82 | 82,600 | — | — |
| 2011-08-10 | $16.10 | $16.59 | 107,100 | — | — |
| 2011-08-09 | $16.25 | $16.75 | 132,800 | — | — |
| 2011-08-08 | $15.59 | $16.07 | 260,000 | — | — |
| 2011-08-05 | $16.68 | $17.19 | 298,800 | — | — |
| 2011-08-04 | $17.06 | $17.58 | 125,900 | — | — |
| 2011-08-03 | $18.20 | $18.75 | 136,400 | — | — |
| 2011-08-02 | $18.11 | $18.66 | 58,600 | — | — |
| 2011-08-01 | $18.07 | $18.62 | 32,500 | — | — |
| 2011-07-29 | $18.00 | $18.55 | 146,300 | — | — |
| 2011-07-28 | $18.19 | $18.74 | 106,600 | — | — |
| 2011-07-27 | $18.25 | $18.81 | 62,600 | — | — |
| 2011-07-26 | $18.74 | $19.31 | 75,400 | — | — |
| 2011-07-25 | $18.93 | $19.51 | 72,700 | — | — |
| 2011-07-22 | $18.85 | $19.42 | 54,100 | — | — |
| 2011-07-21 | $18.96 | $19.54 | 72,600 | — | — |
| 2011-07-20 | $18.78 | $19.35 | 44,400 | — | — |
| 2011-07-19 | $18.67 | $19.24 | 63,700 | — | — |
| 2011-07-18 | $18.77 | $19.34 | 107,500 | — | — |
| 2011-07-15 | $18.71 | $19.28 | 49,000 | — | — |
| 2011-07-14 | $18.68 | $19.25 | 32,900 | — | — |
| 2011-07-13 | $18.79 | $19.36 | 10,200 | — | — |
| 2011-07-12 | $18.82 | $19.25 | 78,200 | — | — |
| 2011-07-11 | $18.80 | $19.23 | 50,200 | — | — |
| 2011-07-08 | $18.97 | $19.40 | 46,900 | — | — |
| 2011-07-07 | $18.95 | $19.38 | 100,700 | — | — |
| 2011-07-06 | $18.80 | $19.23 | 74,000 | — | — |
| 2011-07-05 | $18.65 | $19.08 | 76,500 | — | — |
| 2011-07-01 | $18.55 | $18.97 | 31,100 | — | — |
| 2011-06-30 | $18.35 | $18.77 | 65,000 | — | — |
| 2011-06-29 | $18.19 | $18.60 | 53,400 | — | — |
| 2011-06-28 | $17.88 | $18.29 | 62,200 | — | — |
| 2011-06-27 | $17.69 | $18.09 | 44,400 | — | — |
| 2011-06-24 | $17.81 | $18.22 | 42,700 | — | — |
| 2011-06-23 | $17.75 | $18.15 | 110,400 | — | — |
| 2011-06-22 | $17.84 | $18.25 | 86,400 | — | — |
| 2011-06-21 | $17.54 | $17.94 | 100,300 | — | — |
| 2011-06-20 | $17.20 | $17.59 | 85,000 | — | — |
| 2011-06-17 | $17.11 | $17.50 | 143,000 | — | — |
| 2011-06-16 | $17.19 | $17.58 | 69,900 | — | — |
| 2011-06-15 | $17.42 | $17.82 | 133,300 | — | — |
| 2011-06-14 | $17.34 | $17.74 | 153,400 | — | — |
| 2011-06-13 | $17.21 | $17.46 | 125,200 | — | — |
| 2011-06-10 | $17.68 | $17.94 | 64,100 | — | — |
| 2011-06-09 | $18.01 | $18.27 | 73,900 | — | — |
| 2011-06-08 | $18.06 | $18.32 | 85,500 | — | — |
| 2011-06-07 | $18.28 | $18.54 | 55,400 | — | — |
| 2011-06-06 | $18.22 | $18.48 | 57,200 | — | — |
| 2011-06-03 | $18.41 | $18.68 | 37,800 | — | — |
| 2011-06-02 | $18.62 | $18.89 | 44,500 | — | — |
| 2011-06-01 | $18.64 | $18.91 | 46,900 | — | — |
| 2011-05-31 | $18.90 | $19.17 | 53,600 | — | — |
| 2011-05-27 | $18.86 | $19.13 | 44,100 | — | — |
| 2011-05-26 | $18.73 | $19.00 | 51,400 | — | — |
| 2011-05-25 | $18.37 | $18.64 | 94,100 | — | — |
| 2011-05-24 | $18.10 | $18.36 | 101,800 | — | — |
| 2011-05-23 | $18.21 | $18.47 | 106,500 | — | — |
| 2011-05-20 | $18.42 | $18.69 | 78,300 | — | — |
| 2011-05-19 | $18.22 | $18.48 | 72,100 | — | — |
| 2011-05-18 | $18.33 | $18.60 | 94,800 | — | — |
| 2011-05-17 | $17.94 | $18.20 | 124,600 | — | — |
| 2011-05-16 | $18.43 | $18.70 | 109,600 | — | — |
| 2011-05-13 | $18.74 | $19.01 | 67,000 | — | — |
| 2011-05-12 | $18.81 | $19.08 | 75,300 | — | — |
| 2011-05-11 | $19.10 | $19.23 | 91,700 | — | — |
| 2011-05-10 | $19.60 | $19.74 | 32,800 | — | — |
| 2011-05-09 | $19.31 | $19.45 | 111,000 | — | — |
| 2011-05-06 | $19.08 | $19.21 | 58,700 | — | — |
| 2011-05-05 | $19.00 | $19.13 | 113,300 | — | — |
| 2011-05-04 | $19.35 | $19.49 | 70,000 | — | — |
| 2011-05-03 | $19.50 | $19.64 | 68,000 | — | — |
| 2011-05-02 | $19.80 | $19.94 | 48,000 | — | — |
| 2011-04-29 | $19.86 | $20.00 | 90,000 | — | — |
| 2011-04-28 | $19.83 | $19.97 | 59,500 | — | — |
| 2011-04-27 | $19.67 | $19.81 | 51,400 | — | — |
| 2011-04-26 | $19.67 | $19.81 | 51,800 | — | — |
| 2011-04-25 | $19.73 | $19.87 | 33,300 | — | — |
| 2011-04-21 | $19.99 | $20.13 | 38,300 | — | — |
| 2011-04-20 | $19.90 | $20.04 | 78,700 | — | — |
| 2011-04-19 | $19.75 | $19.89 | 39,800 | — | — |
| 2011-04-18 | $19.79 | $19.93 | 64,700 | — | — |
| 2011-04-15 | $19.85 | $19.99 | 68,700 | — | — |
| 2011-04-14 | $19.75 | $19.89 | 37,600 | — | — |
| 2011-04-13 | $19.67 | $19.81 | 41,000 | — | — |
| 2011-04-12 | $19.45 | $19.59 | 61,800 | — | — |
| 2011-04-11 | $20.00 | $20.00 | 96,300 | — | — |
| 2011-04-08 | $20.02 | $20.02 | 62,600 | — | — |
| 2011-04-07 | $20.25 | $20.25 | 77,800 | — | — |
| 2011-04-06 | $20.20 | $20.20 | 92,000 | — | — |
| 2011-04-05 | $19.91 | $19.91 | 59,500 | — | — |
| 2011-04-04 | $19.94 | $19.94 | 60,500 | — | — |
| 2011-04-01 | $19.74 | $19.74 | 40,100 | — | — |
| 2011-03-31 | $19.63 | $19.63 | 32,000 | — | — |
| 2011-03-30 | $19.66 | $19.66 | 60,800 | — | — |
| 2011-03-29 | $19.42 | $19.42 | 56,600 | — | — |
| 2011-03-28 | $19.48 | $19.48 | 78,000 | — | — |
| 2011-03-25 | $19.69 | $19.69 | 57,600 | — | — |
| 2011-03-24 | $19.68 | $19.68 | 132,800 | — | — |
| 2011-03-23 | $19.68 | $19.68 | 77,100 | — | — |
| 2011-03-22 | $19.38 | $19.38 | 68,500 | — | — |
| 2011-03-21 | $19.20 | $19.20 | 51,600 | — | — |
| 2011-03-18 | $19.12 | $19.12 | 75,100 | — | — |
| 2011-03-17 | $18.99 | $18.99 | 104,100 | — | — |
| 2011-03-16 | $19.00 | $19.00 | 44,000 | — | — |
| 2011-03-15 | $19.12 | $19.12 | 149,500 | — | — |
| 2011-03-14 | $19.55 | $19.55 | 106,100 | — | — |
| 2011-03-11 | $20.06 | $20.06 | 64,700 | — | — |
| 2011-03-10 | $20.03 | $20.03 | 182,800 | — | — |
| 2011-03-09 | $20.00 | $20.00 | 358,100 | — | — |
| 2011-03-08 | $20.22 | $20.22 | 63,600 | — | — |
| 2011-03-07 | $20.19 | $20.19 | 36,400 | — | — |
| 2011-03-04 | $20.41 | $20.41 | 31,800 | — | — |
| 2011-03-03 | $20.41 | $20.41 | 49,600 | — | — |
| 2011-03-02 | $20.50 | $20.50 | 57,800 | — | — |
| 2011-03-01 | $20.25 | $20.25 | 115,700 | — | — |
| 2011-02-28 | $20.87 | $20.87 | 76,200 | — | — |
| 2011-02-25 | $21.00 | $21.00 | 33,200 | — | — |
| 2011-02-24 | $20.89 | $20.89 | 130,200 | — | — |
| 2011-02-23 | $20.70 | $20.70 | 56,600 | — | — |
| 2011-02-22 | $20.67 | $20.67 | 46,500 | — | — |
| 2011-02-18 | $20.91 | $20.91 | 28,300 | — | — |
| 2011-02-17 | $20.95 | $20.95 | 52,900 | — | — |
| 2011-02-16 | $20.90 | $20.90 | 46,400 | — | — |
| 2011-02-15 | $20.85 | $20.85 | 49,700 | — | — |
| 2011-02-14 | $21.00 | $21.00 | 38,700 | — | — |
| 2011-02-11 | $20.74 | $20.74 | 75,300 | — | — |
| 2011-02-10 | $20.55 | $20.55 | 33,400 | — | — |
| 2011-02-09 | $20.50 | $20.50 | 32,800 | — | — |
| 2011-02-08 | $20.60 | $20.60 | 35,700 | — | — |
| 2011-02-07 | $20.60 | $20.60 | 39,900 | — | — |
| 2011-02-04 | $20.57 | $20.57 | 48,600 | — | — |
| 2011-02-03 | $20.65 | $20.65 | 49,900 | — | — |
| 2011-02-02 | $20.69 | $20.69 | 57,700 | — | — |
| 2011-02-01 | $20.50 | $20.50 | 54,800 | — | — |
| 2011-01-31 | $20.30 | $20.30 | 77,000 | — | — |
| 2011-01-28 | $21.00 | $21.00 | 102,100 | — | — |
| 2011-01-27 | $20.01 | $20.01 | 661,400 | — | — |