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
- 2008-10-08 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 | $15.50 | $15.50 | 4,300 | — | — |
| 2011-12-29 | $15.17 | $15.17 | 1,200 | — | — |
| 2011-12-28 | $15.31 | $15.31 | 3,000 | — | — |
| 2011-12-27 | $15.36 | $15.36 | 0 | — | — |
| 2011-12-23 | $15.36 | $15.36 | 1,300 | — | — |
| 2011-12-22 | $15.34 | $15.34 | 500 | — | — |
| 2011-12-21 | $15.57 | $15.57 | 2,900 | — | — |
| 2011-12-20 | $15.43 | $15.43 | 3,100 | — | — |
| 2011-12-19 | $15.25 | $15.25 | 7,100 | — | — |
| 2011-12-16 | $15.22 | $15.22 | 2,000 | — | — |
| 2011-12-15 | $15.18 | $15.18 | 1,700 | — | — |
| 2011-12-14 | $15.09 | $15.09 | 2,800 | — | — |
| 2011-12-13 | $15.11 | $15.11 | 11,100 | — | — |
| 2011-12-12 | $15.15 | $15.15 | 1,400 | — | — |
| 2011-12-09 | $15.00 | $15.00 | 0 | — | — |
| 2011-12-08 | $15.00 | $15.00 | 1,100 | — | — |
| 2011-12-07 | $15.10 | $15.10 | 2,200 | — | — |
| 2011-12-06 | $15.15 | $15.15 | 800 | — | — |
| 2011-12-05 | $15.00 | $15.00 | 800 | — | — |
| 2011-12-02 | $15.00 | $15.00 | 1,400 | — | — |
| 2011-12-01 | $15.20 | $15.20 | 3,500 | — | — |
| 2011-11-30 | $15.21 | $15.21 | 2,000 | — | — |
| 2011-11-29 | $15.00 | $15.00 | 1,000 | — | — |
| 2011-11-28 | $15.08 | $15.08 | 800 | — | — |
| 2011-11-25 | $15.05 | $15.05 | 12,200 | — | — |
| 2011-11-23 | $14.92 | $14.92 | 1,100 | — | — |
| 2011-11-22 | $14.82 | $14.82 | 200 | — | — |
| 2011-11-21 | $14.86 | $14.86 | 2,000 | — | — |
| 2011-11-18 | $15.04 | $15.04 | 300 | — | — |
| 2011-11-17 | $14.99 | $14.99 | 0 | — | — |
| 2011-11-16 | $14.99 | $14.99 | 26,400 | — | — |
| 2011-11-15 | $15.02 | $15.02 | 19,700 | — | — |
| 2011-11-14 | $14.76 | $14.76 | 1,300 | — | — |
| 2011-11-11 | $14.79 | $14.79 | 100 | — | — |
| 2011-11-10 | $14.90 | $14.90 | 2,200 | — | — |
| 2011-11-09 | $14.66 | $14.66 | 51,000 | — | — |
| 2011-11-08 | $14.60 | $14.60 | 0 | — | — |
| 2011-11-07 | $14.60 | $14.60 | 300 | — | — |
| 2011-11-04 | $14.78 | $14.78 | 200 | — | — |
| 2011-11-03 | $15.00 | $15.00 | 6,200 | — | — |
| 2011-11-02 | $14.84 | $14.84 | 200 | — | — |
| 2011-11-01 | $14.82 | $14.82 | 5,000 | — | — |
| 2011-10-31 | $14.70 | $14.70 | 3,700 | — | — |
| 2011-10-28 | $14.95 | $14.95 | 3,000 | — | — |
| 2011-10-27 | $14.87 | $14.87 | 3,800 | — | — |
| 2011-10-26 | $14.68 | $14.68 | 500 | — | — |
| 2011-10-25 | $14.79 | $14.79 | 3,600 | — | — |
| 2011-10-24 | $14.46 | $14.46 | 5,500 | — | — |
| 2011-10-21 | $14.66 | $14.66 | 1,700 | — | — |
| 2011-10-20 | $14.52 | $14.52 | 6,400 | — | — |
| 2011-10-19 | $14.36 | $14.36 | 1,300 | — | — |
| 2011-10-18 | $14.54 | $14.54 | 3,200 | — | — |
| 2011-10-17 | $14.36 | $14.36 | 4,200 | — | — |
| 2011-10-14 | $14.35 | $14.35 | 1,500 | — | — |
| 2011-10-13 | $14.40 | $14.40 | 2,000 | — | — |
| 2011-10-12 | $14.11 | $14.11 | 600 | — | — |
| 2011-10-11 | $14.32 | $14.32 | 1,600 | — | — |
| 2011-10-10 | $13.93 | $13.93 | 300 | — | — |
| 2011-10-07 | $14.13 | $14.13 | 3,200 | — | — |
| 2011-10-06 | $13.84 | $13.84 | 55,000 | — | — |
| 2011-10-05 | $13.66 | $13.66 | 1,200 | — | — |
| 2011-10-04 | $14.01 | $14.01 | 5,700 | — | — |
| 2011-10-03 | $14.01 | $14.01 | 2,300 | — | — |
| 2011-09-30 | $14.48 | $14.48 | 1,700 | — | — |
| 2011-09-29 | $14.45 | $14.45 | 2,000 | — | — |
| 2011-09-28 | $14.49 | $14.49 | 3,400 | — | — |
| 2011-09-27 | $14.66 | $14.66 | 2,100 | — | — |
| 2011-09-26 | $14.04 | $14.04 | 3,300 | — | — |
| 2011-09-23 | $14.20 | $14.20 | 3,800 | — | — |
| 2011-09-22 | $14.13 | $14.13 | 4,500 | — | — |
| 2011-09-21 | $14.17 | $14.17 | 4,900 | — | — |
| 2011-09-20 | $14.23 | $14.23 | 0 | — | — |
| 2011-09-19 | $14.23 | $14.23 | 3,600 | — | — |
| 2011-09-16 | $14.13 | $14.13 | 12,500 | — | — |
| 2011-09-15 | $14.70 | $14.70 | 0 | — | — |
| 2011-09-14 | $14.70 | $14.70 | 0 | — | — |
| 2011-09-13 | $14.70 | $14.70 | 2,000 | — | — |
| 2011-09-12 | $14.46 | $14.46 | 6,900 | — | — |
| 2011-09-09 | $14.78 | $14.78 | 13,200 | — | — |
| 2011-09-08 | $14.90 | $14.90 | 4,800 | — | — |
| 2011-09-07 | $14.62 | $14.62 | 10,100 | — | — |
| 2011-09-06 | $14.49 | $14.49 | 6,500 | — | — |
| 2011-09-02 | $14.11 | $14.11 | 2,300 | — | — |
| 2011-09-01 | $14.20 | $14.20 | 1,000 | — | — |
| 2011-08-31 | $14.61 | $14.61 | 3,900 | — | — |
| 2011-08-30 | $14.20 | $14.20 | 1,500 | — | — |
| 2011-08-29 | $14.22 | $14.22 | 18,300 | — | — |
| 2011-08-26 | $13.91 | $13.91 | 4,600 | — | — |
| 2011-08-25 | $13.94 | $13.94 | 4,700 | — | — |
| 2011-08-24 | $14.09 | $14.09 | 4,400 | — | — |
| 2011-08-23 | $13.92 | $13.92 | 41,000 | — | — |
| 2011-08-22 | $14.03 | $14.03 | 30,000 | — | — |
| 2011-08-19 | $13.79 | $13.79 | 3,700 | — | — |
| 2011-08-18 | $14.05 | $14.05 | 3,000 | — | — |
| 2011-08-17 | $14.05 | $14.05 | 4,700 | — | — |
| 2011-08-16 | $14.21 | $14.21 | 4,700 | — | — |
| 2011-08-15 | $14.24 | $14.24 | 3,200 | — | — |
| 2011-08-12 | $14.11 | $14.11 | 47,300 | — | — |
| 2011-08-11 | $14.25 | $14.25 | 17,300 | — | — |
| 2011-08-10 | $14.20 | $14.20 | 8,100 | — | — |
| 2011-08-09 | $14.30 | $14.30 | 32,700 | — | — |
| 2011-08-08 | $14.17 | $14.17 | 19,400 | — | — |
| 2011-08-05 | $14.49 | $14.49 | 5,400 | — | — |
| 2011-08-04 | $14.49 | $14.49 | 4,100 | — | — |
| 2011-08-03 | $14.71 | $14.71 | 3,700 | — | — |
| 2011-08-02 | $14.83 | $14.83 | 300 | — | — |
| 2011-08-01 | $14.52 | $14.52 | 2,200 | — | — |
| 2011-07-29 | $14.58 | $14.58 | 5,500 | — | — |
| 2011-07-28 | $14.56 | $14.56 | 35,900 | — | — |
| 2011-07-27 | $14.46 | $14.46 | 46,500 | — | — |
| 2011-07-26 | $14.64 | $14.64 | 9,500 | — | — |
| 2011-07-25 | $14.46 | $14.46 | 9,500 | — | — |
| 2011-07-22 | $14.25 | $14.25 | 18,800 | — | — |
| 2011-07-21 | $14.68 | $14.68 | 4,800 | — | — |
| 2011-07-20 | $14.65 | $14.65 | 12,400 | — | — |
| 2011-07-19 | $14.35 | $14.35 | 27,900 | — | — |
| 2011-07-18 | $14.29 | $14.29 | 2,800 | — | — |
| 2011-07-15 | $14.37 | $14.37 | 63,200 | — | — |
| 2011-07-14 | $14.39 | $14.39 | 3,900 | — | — |
| 2011-07-13 | $14.36 | $14.36 | 2,800 | — | — |
| 2011-07-12 | $14.35 | $14.35 | 0 | — | — |
| 2011-07-11 | $14.35 | $14.35 | 7,300 | — | — |
| 2011-07-08 | $14.55 | $14.55 | 7,400 | — | — |
| 2011-07-07 | $14.49 | $14.49 | 16,200 | — | — |
| 2011-07-06 | $14.38 | $14.38 | 20,100 | — | — |
| 2011-07-05 | $14.64 | $14.64 | 7,000 | — | — |
| 2011-07-01 | $14.70 | $14.70 | 11,800 | — | — |
| 2011-06-30 | $14.79 | $14.79 | 11,000 | — | — |
| 2011-06-29 | $14.77 | $14.77 | 11,600 | — | — |
| 2011-06-28 | $14.92 | $14.92 | 18,300 | — | — |
| 2011-06-27 | $15.06 | $15.06 | 41,100 | — | — |
| 2011-06-24 | $14.33 | $14.33 | 919,300 | — | — |
| 2011-06-23 | $14.28 | $14.28 | 28,300 | — | — |
| 2011-06-22 | $14.36 | $14.36 | 20,000 | — | — |
| 2011-06-21 | $14.44 | $14.44 | 16,300 | — | — |
| 2011-06-20 | $14.41 | $14.41 | 16,600 | — | — |
| 2011-06-17 | $14.40 | $14.40 | 32,900 | — | — |
| 2011-06-16 | $14.51 | $14.51 | 42,400 | — | — |
| 2011-06-15 | $14.20 | $14.20 | 23,600 | — | — |
| 2011-06-14 | $14.25 | $14.25 | 20,800 | — | — |
| 2011-06-13 | $14.11 | $14.11 | 34,100 | — | — |
| 2011-06-10 | $14.11 | $14.11 | 42,200 | — | — |
| 2011-06-09 | $14.20 | $14.20 | 21,100 | — | — |
| 2011-06-08 | $14.20 | $14.20 | 30,300 | — | — |
| 2011-06-07 | $14.30 | $14.30 | 16,200 | — | — |
| 2011-06-06 | $14.30 | $14.30 | 23,500 | — | — |
| 2011-06-03 | $14.50 | $14.50 | 15,700 | — | — |
| 2011-06-02 | $14.56 | $14.56 | 10,700 | — | — |
| 2011-06-01 | $14.75 | $14.75 | 27,800 | — | — |
| 2011-05-31 | $15.14 | $15.14 | 12,600 | — | — |
| 2011-05-27 | $14.90 | $14.90 | 17,500 | — | — |
| 2011-05-26 | $14.50 | $14.50 | 10,000 | — | — |
| 2011-05-25 | $14.39 | $14.39 | 5,100 | — | — |
| 2011-05-24 | $14.30 | $14.30 | 14,000 | — | — |
| 2011-05-23 | $14.35 | $14.35 | 4,100 | — | — |
| 2011-05-20 | $14.44 | $14.44 | 13,700 | — | — |
| 2011-05-19 | $14.42 | $14.42 | 25,200 | — | — |
| 2011-05-18 | $14.50 | $14.50 | 11,100 | — | — |
| 2011-05-17 | $14.43 | $14.43 | 14,800 | — | — |
| 2011-05-16 | $14.40 | $14.40 | 31,000 | — | — |
| 2011-05-13 | $14.78 | $14.78 | 6,000 | — | — |
| 2011-05-12 | $14.85 | $14.85 | 11,400 | — | — |
| 2011-05-11 | $14.62 | $14.62 | 17,600 | — | — |
| 2011-05-10 | $15.06 | $15.06 | 6,400 | — | — |
| 2011-05-09 | $14.79 | $14.79 | 9,700 | — | — |
| 2011-05-06 | $15.00 | $15.00 | 6,400 | — | — |
| 2011-05-05 | $15.45 | $15.45 | 9,000 | — | — |
| 2011-05-04 | $14.96 | $14.96 | 25,000 | — | — |
| 2011-05-03 | $15.41 | $15.41 | 5,700 | — | — |
| 2011-05-02 | $15.72 | $15.72 | 23,600 | — | — |
| 2011-04-29 | $15.97 | $15.97 | 11,000 | — | — |
| 2011-04-28 | $15.99 | $15.99 | 9,300 | — | — |
| 2011-04-27 | $15.96 | $15.96 | 13,200 | — | — |
| 2011-04-26 | $15.96 | $15.96 | 12,400 | — | — |
| 2011-04-25 | $15.89 | $15.89 | 2,200 | — | — |
| 2011-04-21 | $15.95 | $15.95 | 8,000 | — | — |
| 2011-04-20 | $15.88 | $15.88 | 23,600 | — | — |
| 2011-04-19 | $15.46 | $15.46 | 2,800 | — | — |
| 2011-04-18 | $15.46 | $15.46 | 10,300 | — | — |
| 2011-04-15 | $15.56 | $15.56 | 9,600 | — | — |
| 2011-04-14 | $15.54 | $15.54 | 2,400 | — | — |
| 2011-04-13 | $15.49 | $15.49 | 5,800 | — | — |
| 2011-04-12 | $15.42 | $15.42 | 16,700 | — | — |
| 2011-04-11 | $15.72 | $15.72 | 11,500 | — | — |
| 2011-04-08 | $16.18 | $16.18 | 8,800 | — | — |
| 2011-04-07 | $15.93 | $15.93 | 3,900 | — | — |
| 2011-04-06 | $15.89 | $15.89 | 4,200 | — | — |
| 2011-04-05 | $15.74 | $15.74 | 8,000 | — | — |
| 2011-04-04 | $15.72 | $15.72 | 2,900 | — | — |
| 2011-04-01 | $15.54 | $15.54 | 14,700 | — | — |
| 2011-03-31 | $15.32 | $15.32 | 15,700 | — | — |
| 2011-03-30 | $14.85 | $14.85 | 17,600 | — | — |
| 2011-03-29 | $14.55 | $14.55 | 1,300 | — | — |
| 2011-03-28 | $14.37 | $14.37 | 6,600 | — | — |
| 2011-03-25 | $14.41 | $14.41 | 8,500 | — | — |
| 2011-03-24 | $14.24 | $14.24 | 14,900 | — | — |
| 2011-03-23 | $14.07 | $14.07 | 7,100 | — | — |
| 2011-03-22 | $13.63 | $13.63 | 3,000 | — | — |
| 2011-03-21 | $13.72 | $13.72 | 5,500 | — | — |
| 2011-03-18 | $13.47 | $13.47 | 16,500 | — | — |
| 2011-03-17 | $13.30 | $13.30 | 7,600 | — | — |
| 2011-03-16 | $13.25 | $13.25 | 10,400 | — | — |
| 2011-03-15 | $13.36 | $13.36 | 6,200 | — | — |
| 2011-03-14 | $13.51 | $13.51 | 6,300 | — | — |
| 2011-03-11 | $13.62 | $13.62 | 6,700 | — | — |
| 2011-03-10 | $13.79 | $13.79 | 8,100 | — | — |
| 2011-03-09 | $14.11 | $14.11 | 3,500 | — | — |
| 2011-03-08 | $13.95 | $13.95 | 3,100 | — | — |
| 2011-03-07 | $13.75 | $13.75 | 11,800 | — | — |
| 2011-03-04 | $13.98 | $13.98 | 2,400 | — | — |
| 2011-03-03 | $14.01 | $14.01 | 9,700 | — | — |
| 2011-03-02 | $13.98 | $13.98 | 1,300 | — | — |
| 2011-03-01 | $14.10 | $14.10 | 2,700 | — | — |
| 2011-02-28 | $14.52 | $14.52 | 5,100 | — | — |
| 2011-02-25 | $14.52 | $14.52 | 10,400 | — | — |
| 2011-02-24 | $14.40 | $14.40 | 17,000 | — | — |
| 2011-02-23 | $14.40 | $14.40 | 7,100 | — | — |
| 2011-02-22 | $14.44 | $14.44 | 14,700 | — | — |
| 2011-02-18 | $14.64 | $14.64 | 11,400 | — | — |
| 2011-02-17 | $14.67 | $14.67 | 3,700 | — | — |
| 2011-02-16 | $14.57 | $14.57 | 1,200 | — | — |
| 2011-02-15 | $14.52 | $14.52 | 15,200 | — | — |
| 2011-02-14 | $14.67 | $14.67 | 1,500 | — | — |
| 2011-02-11 | $14.72 | $14.72 | 7,800 | — | — |
| 2011-02-10 | $14.40 | $14.40 | 11,600 | — | — |
| 2011-02-09 | $14.24 | $14.24 | 3,300 | — | — |
| 2011-02-08 | $14.21 | $14.21 | 15,900 | — | — |
| 2011-02-07 | $14.18 | $14.18 | 8,700 | — | — |
| 2011-02-04 | $14.23 | $14.23 | 16,400 | — | — |
| 2011-02-03 | $14.04 | $14.04 | 2,600 | — | — |
| 2011-02-02 | $13.92 | $13.92 | 2,500 | — | — |
| 2011-02-01 | $13.94 | $13.94 | 4,900 | — | — |
| 2011-01-31 | $13.80 | $13.80 | 16,500 | — | — |
| 2011-01-28 | $13.65 | $13.65 | 12,400 | — | — |
| 2011-01-27 | $13.96 | $13.96 | 3,300 | — | — |
| 2011-01-26 | $14.06 | $14.06 | 20,000 | — | — |
| 2011-01-25 | $13.98 | $13.98 | 19,300 | — | — |
| 2011-01-24 | $13.83 | $13.83 | 26,000 | — | — |
| 2011-01-21 | $13.75 | $13.75 | 11,600 | — | — |
| 2011-01-20 | $13.70 | $13.70 | 11,500 | — | — |
| 2011-01-19 | $13.64 | $13.64 | 6,500 | — | — |
| 2011-01-18 | $14.00 | $14.00 | 2,200 | — | — |
| 2011-01-14 | $14.06 | $14.06 | 10,300 | — | — |
| 2011-01-13 | $13.95 | $13.95 | 13,900 | — | — |
| 2011-01-12 | $13.99 | $13.99 | 2,700 | — | — |
| 2011-01-11 | $14.06 | $14.06 | 11,100 | — | — |
| 2011-01-10 | $13.60 | $13.60 | 7,800 | — | — |
| 2011-01-07 | $13.56 | $13.56 | 36,100 | — | — |
| 2011-01-06 | $13.50 | $13.50 | 20,400 | — | — |
| 2011-01-05 | $13.70 | $13.70 | 12,900 | — | — |
| 2011-01-04 | $13.39 | $13.39 | 28,800 | — | — |
| 2011-01-03 | $13.81 | $13.81 | 9,400 | — | — |