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
- 2011-05-11 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 | $12.26 | $12.26 | 296,800 | — | — |
| 2011-12-29 | $12.27 | $12.27 | 45,000 | — | — |
| 2011-12-28 | $12.22 | $12.22 | 76,600 | — | — |
| 2011-12-27 | $12.24 | $12.24 | 103,900 | — | — |
| 2011-12-23 | $12.47 | $12.47 | 138,800 | — | — |
| 2011-12-22 | $12.62 | $12.62 | 166,600 | — | — |
| 2011-12-21 | $12.29 | $12.29 | 289,000 | — | — |
| 2011-12-20 | $12.19 | $12.19 | 164,700 | — | — |
| 2011-12-19 | $11.91 | $11.91 | 289,300 | — | — |
| 2011-12-16 | $12.28 | $12.28 | 346,900 | — | — |
| 2011-12-15 | $11.58 | $11.58 | 459,100 | — | — |
| 2011-12-14 | $11.34 | $11.34 | 365,500 | — | — |
| 2011-12-13 | $11.50 | $11.50 | 194,400 | — | — |
| 2011-12-12 | $11.64 | $11.64 | 202,000 | — | — |
| 2011-12-09 | $11.91 | $11.91 | 239,800 | — | — |
| 2011-12-08 | $12.02 | $12.02 | 296,000 | — | — |
| 2011-12-07 | $12.42 | $12.42 | 86,300 | — | — |
| 2011-12-06 | $12.81 | $12.81 | 408,500 | — | — |
| 2011-12-05 | $12.80 | $12.80 | 214,700 | — | — |
| 2011-12-02 | $13.08 | $13.08 | 125,000 | — | — |
| 2011-12-01 | $13.51 | $13.51 | 88,200 | — | — |
| 2011-11-30 | $13.47 | $13.47 | 197,400 | — | — |
| 2011-11-29 | $13.07 | $13.07 | 334,900 | — | — |
| 2011-11-28 | $13.19 | $13.19 | 196,800 | — | — |
| 2011-11-25 | $12.48 | $12.48 | 78,400 | — | — |
| 2011-11-23 | $12.37 | $12.37 | 350,300 | — | — |
| 2011-11-22 | $12.97 | $12.97 | 292,100 | — | — |
| 2011-11-21 | $12.80 | $12.80 | 494,300 | — | — |
| 2011-11-18 | $12.48 | $12.48 | 478,900 | — | — |
| 2011-11-17 | $12.52 | $12.52 | 217,800 | — | — |
| 2011-11-16 | $13.30 | $13.30 | 241,500 | — | — |
| 2011-11-15 | $13.44 | $13.44 | 73,000 | — | — |
| 2011-11-14 | $13.36 | $13.36 | 106,000 | — | — |
| 2011-11-11 | $13.65 | $13.65 | 454,800 | — | — |
| 2011-11-10 | $13.65 | $13.65 | 607,400 | — | — |
| 2011-11-09 | $13.64 | $13.64 | 384,400 | — | — |
| 2011-11-08 | $13.50 | $13.50 | 310,500 | — | — |
| 2011-11-07 | $13.69 | $13.69 | 412,500 | — | — |
| 2011-11-04 | $14.00 | $14.00 | 450,000 | — | — |
| 2011-11-03 | $14.65 | $14.65 | 485,200 | — | — |
| 2011-11-02 | $14.90 | $14.90 | 475,000 | — | — |
| 2011-11-01 | $14.97 | $14.97 | 641,000 | — | — |
| 2011-10-31 | $15.50 | $15.50 | 334,200 | — | — |
| 2011-10-28 | $16.13 | $16.13 | 249,600 | — | — |
| 2011-10-27 | $16.19 | $16.19 | 343,300 | — | — |
| 2011-10-26 | $15.91 | $15.91 | 304,000 | — | — |
| 2011-10-25 | $15.64 | $15.64 | 220,900 | — | — |
| 2011-10-24 | $15.86 | $15.86 | 239,800 | — | — |
| 2011-10-21 | $15.31 | $15.31 | 270,200 | — | — |
| 2011-10-20 | $15.34 | $15.34 | 416,900 | — | — |
| 2011-10-19 | $15.20 | $15.20 | 696,200 | — | — |
| 2011-10-18 | $14.47 | $14.47 | 543,300 | — | — |
| 2011-10-17 | $13.60 | $13.60 | 357,500 | — | — |
| 2011-10-14 | $12.65 | $12.65 | 89,900 | — | — |
| 2011-10-13 | $12.07 | $12.07 | 134,700 | — | — |
| 2011-10-12 | $12.00 | $12.00 | 215,900 | — | — |
| 2011-10-11 | $11.47 | $11.47 | 249,100 | — | — |
| 2011-10-10 | $11.72 | $11.72 | 315,400 | — | — |
| 2011-10-07 | $10.80 | $10.80 | 473,800 | — | — |
| 2011-10-06 | $10.86 | $10.86 | 211,000 | — | — |
| 2011-10-05 | $10.60 | $10.60 | 296,600 | — | — |
| 2011-10-04 | $10.53 | $10.53 | 225,600 | — | — |
| 2011-10-03 | $10.60 | $10.60 | 302,800 | — | — |
| 2011-09-30 | $11.71 | $11.71 | 216,300 | — | — |
| 2011-09-29 | $12.02 | $12.02 | 411,800 | — | — |
| 2011-09-28 | $12.07 | $12.07 | 429,700 | — | — |
| 2011-09-27 | $12.65 | $12.65 | 182,500 | — | — |
| 2011-09-26 | $11.85 | $11.85 | 168,300 | — | — |
| 2011-09-23 | $12.03 | $12.03 | 153,100 | — | — |
| 2011-09-22 | $11.71 | $11.71 | 288,900 | — | — |
| 2011-09-21 | $12.79 | $12.79 | 107,000 | — | — |
| 2011-09-20 | $13.28 | $13.28 | 119,900 | — | — |
| 2011-09-19 | $13.30 | $13.30 | 170,000 | — | — |
| 2011-09-16 | $13.32 | $13.32 | 285,500 | — | — |
| 2011-09-15 | $13.09 | $13.09 | 111,200 | — | — |
| 2011-09-14 | $12.74 | $12.74 | 156,700 | — | — |
| 2011-09-13 | $12.40 | $12.40 | 140,700 | — | — |
| 2011-09-12 | $12.17 | $12.17 | 141,600 | — | — |
| 2011-09-09 | $12.62 | $12.62 | 164,700 | — | — |
| 2011-09-08 | $13.07 | $13.07 | 158,600 | — | — |
| 2011-09-07 | $13.32 | $13.32 | 281,700 | — | — |
| 2011-09-06 | $12.67 | $12.67 | 226,200 | — | — |
| 2011-09-02 | $13.24 | $13.24 | 160,000 | — | — |
| 2011-09-01 | $13.33 | $13.33 | 174,500 | — | — |
| 2011-08-31 | $13.88 | $13.88 | 425,400 | — | — |
| 2011-08-30 | $13.94 | $13.94 | 298,300 | — | — |
| 2011-08-29 | $13.95 | $13.95 | 192,700 | — | — |
| 2011-08-26 | $13.14 | $13.14 | 145,300 | — | — |
| 2011-08-25 | $13.06 | $13.06 | 192,000 | — | — |
| 2011-08-24 | $13.40 | $13.40 | 330,500 | — | — |
| 2011-08-23 | $12.67 | $12.67 | 360,700 | — | — |
| 2011-08-22 | $12.01 | $12.01 | 185,600 | — | — |
| 2011-08-19 | $12.13 | $12.13 | 496,600 | — | — |
| 2011-08-18 | $12.59 | $12.59 | 591,900 | — | — |
| 2011-08-17 | $12.66 | $12.66 | 661,500 | — | — |
| 2011-08-16 | $12.52 | $12.52 | 221,300 | — | — |
| 2011-08-15 | $12.38 | $12.38 | 551,400 | — | — |
| 2011-08-12 | $11.59 | $11.59 | 298,800 | — | — |
| 2011-08-11 | $11.99 | $11.99 | 747,000 | — | — |
| 2011-08-10 | $11.51 | $11.51 | 578,100 | — | — |
| 2011-08-09 | $12.06 | $12.06 | 691,800 | — | — |
| 2011-08-08 | $12.28 | $12.28 | 883,100 | — | — |
| 2011-08-05 | $13.08 | $13.08 | 1,278,400 | — | — |
| 2011-08-04 | $13.54 | $13.54 | 254,300 | — | — |
| 2011-08-03 | $14.85 | $14.85 | 154,900 | — | — |
| 2011-08-02 | $14.90 | $14.90 | 108,300 | — | — |
| 2011-08-01 | $15.23 | $15.23 | 249,500 | — | — |
| 2011-07-29 | $15.19 | $15.19 | 221,700 | — | — |
| 2011-07-28 | $15.39 | $15.39 | 650,000 | — | — |
| 2011-07-27 | $14.95 | $14.95 | 358,800 | — | — |
| 2011-07-26 | $15.18 | $15.18 | 110,900 | — | — |
| 2011-07-25 | $15.28 | $15.28 | 344,200 | — | — |
| 2011-07-22 | $15.69 | $15.69 | 421,100 | — | — |
| 2011-07-21 | $16.05 | $16.05 | 210,800 | — | — |
| 2011-07-20 | $16.15 | $16.15 | 139,400 | — | — |
| 2011-07-19 | $16.07 | $16.07 | 331,400 | — | — |
| 2011-07-18 | $15.95 | $15.95 | 445,600 | — | — |
| 2011-07-15 | $16.72 | $16.72 | 1,200,800 | — | — |
| 2011-07-14 | $16.80 | $16.80 | 330,400 | — | — |
| 2011-07-13 | $16.82 | $16.82 | 278,400 | — | — |
| 2011-07-12 | $16.62 | $16.62 | 430,100 | — | — |
| 2011-07-11 | $16.77 | $16.77 | 263,800 | — | — |
| 2011-07-08 | $17.04 | $17.04 | 255,300 | — | — |
| 2011-07-07 | $17.32 | $17.32 | 540,200 | — | — |
| 2011-07-06 | $16.83 | $16.83 | 749,700 | — | — |
| 2011-07-05 | $17.09 | $17.09 | 259,600 | — | — |
| 2011-07-01 | $16.73 | $16.73 | 229,600 | — | — |
| 2011-06-30 | $16.98 | $16.98 | 333,700 | — | — |
| 2011-06-29 | $16.63 | $16.63 | 1,235,900 | — | — |
| 2011-06-28 | $17.04 | $17.04 | 269,400 | — | — |
| 2011-06-27 | $17.04 | $17.04 | 286,600 | — | — |
| 2011-06-24 | $17.34 | $17.34 | 2,644,400 | — | — |
| 2011-06-23 | $17.84 | $17.84 | 460,600 | — | — |
| 2011-06-22 | $17.85 | $17.85 | 261,100 | — | — |
| 2011-06-21 | $17.94 | $17.94 | 573,600 | — | — |
| 2011-06-20 | $18.15 | $18.15 | 586,600 | — | — |
| 2011-06-17 | $18.33 | $18.33 | 448,500 | — | — |
| 2011-06-16 | $18.30 | $18.30 | 438,400 | — | — |
| 2011-06-15 | $18.22 | $18.22 | 237,700 | — | — |
| 2011-06-14 | $18.35 | $18.35 | 679,300 | — | — |
| 2011-06-13 | $18.50 | $18.50 | 314,500 | — | — |
| 2011-06-10 | $18.30 | $18.30 | 465,900 | — | — |
| 2011-06-09 | $18.58 | $18.58 | 796,100 | — | — |
| 2011-06-08 | $18.17 | $18.17 | 222,400 | — | — |
| 2011-06-07 | $18.02 | $18.02 | 894,900 | — | — |
| 2011-06-06 | $18.41 | $18.41 | 421,700 | — | — |
| 2011-06-03 | $19.00 | $19.00 | 212,800 | — | — |
| 2011-06-02 | $18.79 | $18.79 | 519,900 | — | — |
| 2011-06-01 | $18.98 | $18.98 | 508,100 | — | — |
| 2011-05-31 | $19.15 | $19.15 | 367,400 | — | — |
| 2011-05-27 | $19.24 | $19.24 | 315,400 | — | — |
| 2011-05-26 | $18.52 | $18.52 | 213,600 | — | — |
| 2011-05-25 | $18.73 | $18.73 | 267,700 | — | — |
| 2011-05-24 | $18.49 | $18.49 | 159,400 | — | — |
| 2011-05-23 | $18.41 | $18.41 | 221,700 | — | — |
| 2011-05-20 | $18.93 | $18.93 | 265,400 | — | — |
| 2011-05-19 | $18.96 | $18.96 | 266,300 | — | — |
| 2011-05-18 | $18.23 | $18.23 | 1,137,000 | — | — |
| 2011-05-17 | $17.92 | $17.92 | 3,205,100 | — | — |
| 2011-05-16 | $18.16 | $18.16 | 582,100 | — | — |
| 2011-05-13 | $18.13 | $18.13 | 1,699,500 | — | — |
| 2011-05-12 | $18.00 | $18.00 | 6,300,000 | — | — |
| 2011-05-11 | $18.24 | $18.24 | 17,542,200 | — | — |