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
- 2011-02-10 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 | $13.16 | $13.16 | 64,200 | — | — |
| 2011-12-29 | $13.36 | $13.36 | 42,100 | — | — |
| 2011-12-28 | $13.41 | $13.41 | 39,700 | — | — |
| 2011-12-27 | $13.55 | $13.55 | 37,000 | — | — |
| 2011-12-23 | $13.44 | $13.44 | 14,400 | — | — |
| 2011-12-22 | $13.43 | $13.43 | 124,000 | — | — |
| 2011-12-21 | $13.19 | $13.19 | 23,100 | — | — |
| 2011-12-20 | $13.38 | $13.38 | 62,400 | — | — |
| 2011-12-19 | $13.12 | $13.12 | 112,800 | — | — |
| 2011-12-16 | $13.11 | $13.11 | 86,800 | — | — |
| 2011-12-15 | $12.77 | $12.77 | 166,100 | — | — |
| 2011-12-14 | $12.60 | $12.60 | 68,700 | — | — |
| 2011-12-13 | $12.55 | $12.55 | 131,200 | — | — |
| 2011-12-12 | $12.57 | $12.57 | 104,600 | — | — |
| 2011-12-09 | $12.45 | $12.45 | 114,000 | — | — |
| 2011-12-08 | $12.26 | $12.26 | 260,400 | — | — |
| 2011-12-07 | $12.94 | $12.94 | 98,500 | — | — |
| 2011-12-06 | $13.14 | $13.14 | 136,300 | — | — |
| 2011-12-05 | $13.43 | $13.43 | 61,200 | — | — |
| 2011-12-02 | $13.58 | $13.58 | 248,000 | — | — |
| 2011-12-01 | $13.40 | $13.40 | 52,900 | — | — |
| 2011-11-30 | $13.49 | $13.49 | 729,600 | — | — |
| 2011-11-29 | $13.67 | $13.67 | 179,300 | — | — |
| 2011-11-28 | $13.70 | $13.70 | 106,200 | — | — |
| 2011-11-25 | $13.57 | $13.57 | 11,700 | — | — |
| 2011-11-23 | $13.69 | $13.69 | 86,400 | — | — |
| 2011-11-22 | $14.00 | $14.00 | 227,500 | — | — |
| 2011-11-21 | $14.00 | $14.00 | 112,800 | — | — |
| 2011-11-18 | $14.11 | $14.11 | 97,200 | — | — |
| 2011-11-17 | $13.98 | $13.98 | 88,000 | — | — |
| 2011-11-16 | $14.07 | $14.07 | 114,200 | — | — |
| 2011-11-15 | $14.02 | $14.02 | 55,000 | — | — |
| 2011-11-14 | $13.99 | $13.99 | 47,800 | — | — |
| 2011-11-11 | $14.09 | $14.09 | 172,700 | — | — |
| 2011-11-10 | $13.40 | $13.40 | 107,300 | — | — |
| 2011-11-09 | $13.18 | $13.18 | 95,300 | — | — |
| 2011-11-08 | $13.65 | $13.65 | 43,900 | — | — |
| 2011-11-07 | $13.43 | $13.43 | 39,100 | — | — |
| 2011-11-04 | $13.65 | $13.65 | 49,100 | — | — |
| 2011-11-03 | $13.80 | $13.80 | 38,300 | — | — |
| 2011-11-02 | $13.79 | $13.79 | 43,100 | — | — |
| 2011-11-01 | $13.54 | $13.54 | 57,300 | — | — |
| 2011-10-31 | $13.96 | $13.96 | 30,300 | — | — |
| 2011-10-28 | $14.38 | $14.38 | 42,800 | — | — |
| 2011-10-27 | $14.61 | $14.61 | 66,800 | — | — |
| 2011-10-26 | $14.53 | $14.53 | 20,100 | — | — |
| 2011-10-25 | $14.51 | $14.51 | 80,800 | — | — |
| 2011-10-24 | $14.76 | $14.76 | 91,500 | — | — |
| 2011-10-21 | $13.97 | $13.97 | 66,900 | — | — |
| 2011-10-20 | $13.40 | $13.40 | 24,000 | — | — |
| 2011-10-19 | $13.52 | $13.52 | 51,300 | — | — |
| 2011-10-18 | $14.09 | $14.09 | 26,700 | — | — |
| 2011-10-17 | $13.91 | $13.91 | 35,300 | — | — |
| 2011-10-14 | $14.25 | $14.25 | 43,200 | — | — |
| 2011-10-13 | $14.30 | $14.30 | 100,000 | — | — |
| 2011-10-12 | $14.33 | $14.33 | 49,700 | — | — |
| 2011-10-11 | $14.18 | $14.18 | 45,000 | — | — |
| 2011-10-10 | $13.78 | $13.78 | 86,100 | — | — |
| 2011-10-07 | $13.59 | $13.59 | 110,500 | — | — |
| 2011-10-06 | $14.71 | $14.71 | 86,600 | — | — |
| 2011-10-05 | $14.40 | $14.40 | 61,700 | — | — |
| 2011-10-04 | $14.32 | $14.32 | 177,700 | — | — |
| 2011-10-03 | $13.79 | $13.79 | 71,100 | — | — |
| 2011-09-30 | $13.93 | $13.93 | 103,700 | — | — |
| 2011-09-29 | $14.53 | $14.53 | 117,800 | — | — |
| 2011-09-28 | $14.52 | $14.52 | 102,500 | — | — |
| 2011-09-27 | $14.64 | $14.64 | 66,600 | — | — |
| 2011-09-26 | $14.29 | $14.29 | 79,400 | — | — |
| 2011-09-23 | $14.50 | $14.50 | 56,100 | — | — |
| 2011-09-22 | $14.46 | $14.46 | 77,500 | — | — |
| 2011-09-21 | $14.52 | $14.52 | 73,600 | — | — |
| 2011-09-20 | $14.55 | $14.55 | 111,800 | — | — |
| 2011-09-19 | $14.41 | $14.41 | 106,800 | — | — |
| 2011-09-16 | $14.98 | $14.98 | 201,500 | — | — |
| 2011-09-15 | $14.50 | $14.50 | 129,600 | — | — |
| 2011-09-14 | $14.40 | $14.40 | 105,800 | — | — |
| 2011-09-13 | $14.17 | $14.17 | 87,600 | — | — |
| 2011-09-12 | $13.72 | $13.72 | 66,400 | — | — |
| 2011-09-09 | $13.43 | $13.43 | 117,800 | — | — |
| 2011-09-08 | $13.08 | $13.08 | 143,900 | — | — |
| 2011-09-07 | $12.96 | $12.96 | 92,400 | — | — |
| 2011-09-06 | $12.91 | $12.91 | 89,000 | — | — |
| 2011-09-02 | $12.99 | $12.99 | 79,700 | — | — |
| 2011-09-01 | $12.89 | $12.89 | 76,400 | — | — |
| 2011-08-31 | $13.49 | $13.49 | 113,700 | — | — |
| 2011-08-30 | $13.08 | $13.08 | 208,300 | — | — |
| 2011-08-29 | $12.98 | $12.98 | 638,200 | — | — |
| 2011-08-26 | $12.47 | $12.47 | 73,200 | — | — |
| 2011-08-25 | $12.15 | $12.15 | 52,300 | — | — |
| 2011-08-24 | $12.44 | $12.44 | 42,200 | — | — |
| 2011-08-23 | $12.20 | $12.20 | 76,100 | — | — |
| 2011-08-22 | $11.85 | $11.85 | 89,900 | — | — |
| 2011-08-19 | $12.15 | $12.15 | 52,100 | — | — |
| 2011-08-18 | $12.33 | $12.33 | 64,400 | — | — |
| 2011-08-17 | $13.45 | $13.45 | 89,800 | — | — |
| 2011-08-16 | $13.84 | $13.84 | 40,800 | — | — |
| 2011-08-15 | $14.69 | $14.69 | 37,600 | — | — |
| 2011-08-12 | $13.87 | $13.87 | 67,000 | — | — |
| 2011-08-11 | $14.63 | $14.63 | 90,700 | — | — |
| 2011-08-10 | $14.46 | $14.46 | 160,000 | — | — |
| 2011-08-09 | $15.41 | $15.41 | 132,300 | — | — |
| 2011-08-08 | $14.01 | $14.01 | 116,900 | — | — |
| 2011-08-05 | $16.32 | $16.32 | 26,400 | — | — |
| 2011-08-04 | $16.28 | $16.28 | 114,900 | — | — |
| 2011-08-03 | $17.96 | $17.96 | 95,600 | — | — |
| 2011-08-02 | $17.16 | $17.16 | 81,700 | — | — |
| 2011-08-01 | $17.48 | $17.48 | 54,000 | — | — |
| 2011-07-29 | $16.96 | $16.96 | 89,900 | — | — |
| 2011-07-28 | $17.20 | $17.20 | 109,200 | — | — |
| 2011-07-27 | $17.22 | $17.22 | 195,500 | — | — |
| 2011-07-26 | $18.86 | $18.86 | 60,900 | — | — |
| 2011-07-25 | $19.50 | $19.50 | 37,700 | — | — |
| 2011-07-22 | $19.80 | $19.80 | 65,100 | — | — |
| 2011-07-21 | $19.23 | $19.23 | 73,500 | — | — |
| 2011-07-20 | $18.06 | $18.06 | 26,100 | — | — |
| 2011-07-19 | $18.51 | $18.51 | 49,800 | — | — |
| 2011-07-18 | $17.82 | $17.82 | 32,000 | — | — |
| 2011-07-15 | $18.09 | $18.09 | 33,900 | — | — |
| 2011-07-14 | $17.95 | $17.95 | 53,600 | — | — |
| 2011-07-13 | $18.68 | $18.68 | 75,100 | — | — |
| 2011-07-12 | $18.77 | $18.77 | 107,000 | — | — |
| 2011-07-11 | $18.73 | $18.73 | 67,900 | — | — |
| 2011-07-08 | $18.76 | $18.76 | 60,400 | — | — |
| 2011-07-07 | $18.76 | $18.76 | 119,500 | — | — |
| 2011-07-06 | $18.50 | $18.50 | 56,600 | — | — |
| 2011-07-05 | $16.95 | $16.95 | 52,900 | — | — |
| 2011-07-01 | $16.79 | $16.79 | 34,700 | — | — |
| 2011-06-30 | $16.77 | $16.77 | 41,000 | — | — |
| 2011-06-29 | $16.54 | $16.54 | 54,200 | — | — |
| 2011-06-28 | $16.58 | $16.58 | 156,500 | — | — |
| 2011-06-27 | $15.92 | $15.92 | 86,600 | — | — |
| 2011-06-24 | $15.74 | $15.74 | 436,700 | — | — |
| 2011-06-23 | $14.19 | $14.19 | 14,500 | — | — |
| 2011-06-22 | $13.78 | $13.78 | 22,300 | — | — |
| 2011-06-21 | $14.05 | $14.05 | 36,900 | — | — |
| 2011-06-20 | $14.25 | $14.25 | 54,800 | — | — |
| 2011-06-17 | $14.00 | $14.00 | 199,900 | — | — |
| 2011-06-16 | $14.04 | $14.04 | 145,200 | — | — |
| 2011-06-15 | $13.83 | $13.83 | 29,500 | — | — |
| 2011-06-14 | $13.98 | $13.98 | 61,300 | — | — |
| 2011-06-13 | $13.97 | $13.97 | 55,300 | — | — |
| 2011-06-10 | $13.99 | $13.99 | 26,600 | — | — |
| 2011-06-09 | $14.00 | $14.00 | 125,900 | — | — |
| 2011-06-08 | $13.67 | $13.67 | 44,300 | — | — |
| 2011-06-07 | $13.72 | $13.72 | 24,900 | — | — |
| 2011-06-06 | $13.91 | $13.91 | 34,100 | — | — |
| 2011-06-03 | $13.80 | $13.80 | 64,700 | — | — |
| 2011-06-02 | $14.05 | $14.05 | 41,100 | — | — |
| 2011-06-01 | $14.67 | $14.67 | 27,100 | — | — |
| 2011-05-31 | $14.97 | $14.97 | 114,600 | — | — |
| 2011-05-27 | $14.62 | $14.62 | 69,300 | — | — |
| 2011-05-26 | $14.63 | $14.63 | 208,500 | — | — |
| 2011-05-25 | $14.24 | $14.24 | 40,300 | — | — |
| 2011-05-24 | $14.06 | $14.06 | 120,000 | — | — |
| 2011-05-23 | $13.86 | $13.86 | 228,400 | — | — |
| 2011-05-20 | $14.31 | $14.31 | 51,300 | — | — |
| 2011-05-19 | $14.35 | $14.35 | 63,300 | — | — |
| 2011-05-18 | $14.60 | $14.60 | 83,400 | — | — |
| 2011-05-17 | $15.01 | $15.01 | 66,100 | — | — |
| 2011-05-16 | $15.50 | $15.50 | 19,000 | — | — |
| 2011-05-13 | $15.80 | $15.80 | 37,400 | — | — |
| 2011-05-12 | $15.75 | $15.75 | 41,100 | — | — |
| 2011-05-11 | $15.84 | $15.84 | 112,100 | — | — |
| 2011-05-10 | $15.95 | $15.95 | 31,800 | — | — |
| 2011-05-09 | $16.00 | $16.00 | 101,100 | — | — |
| 2011-05-06 | $15.91 | $15.91 | 6,900 | — | — |
| 2011-05-05 | $15.83 | $15.83 | 36,600 | — | — |
| 2011-05-04 | $15.50 | $15.50 | 57,000 | — | — |
| 2011-05-03 | $15.68 | $15.68 | 39,400 | — | — |
| 2011-05-02 | $16.29 | $16.29 | 10,700 | — | — |
| 2011-04-29 | $16.55 | $16.55 | 166,000 | — | — |
| 2011-04-28 | $16.08 | $16.08 | 76,000 | — | — |
| 2011-04-27 | $15.99 | $15.99 | 11,700 | — | — |
| 2011-04-26 | $15.87 | $15.87 | 50,700 | — | — |
| 2011-04-25 | $15.63 | $15.63 | 41,100 | — | — |
| 2011-04-21 | $15.77 | $15.77 | 5,200 | — | — |
| 2011-04-20 | $15.78 | $15.78 | 44,400 | — | — |
| 2011-04-19 | $15.33 | $15.33 | 51,100 | — | — |
| 2011-04-18 | $15.36 | $15.36 | 21,400 | — | — |
| 2011-04-15 | $15.22 | $15.22 | 61,900 | — | — |
| 2011-04-14 | $15.07 | $15.07 | 20,200 | — | — |
| 2011-04-13 | $15.24 | $15.24 | 15,100 | — | — |
| 2011-04-12 | $15.18 | $15.18 | 8,900 | — | — |
| 2011-04-11 | $15.31 | $15.31 | 18,600 | — | — |
| 2011-04-08 | $15.12 | $15.12 | 24,900 | — | — |
| 2011-04-07 | $14.85 | $14.85 | 41,600 | — | — |
| 2011-04-06 | $15.31 | $15.31 | 59,800 | — | — |
| 2011-04-05 | $15.34 | $15.34 | 59,300 | — | — |
| 2011-04-04 | $15.06 | $15.06 | 68,700 | — | — |
| 2011-04-01 | $14.81 | $14.81 | 63,100 | — | — |
| 2011-03-31 | $14.31 | $14.31 | 651,800 | — | — |
| 2011-03-30 | $14.83 | $14.83 | 125,300 | — | — |
| 2011-03-29 | $15.60 | $15.60 | 35,300 | — | — |
| 2011-03-28 | $15.70 | $15.70 | 43,300 | — | — |
| 2011-03-25 | $14.97 | $14.97 | 6,700 | — | — |
| 2011-03-24 | $14.51 | $14.51 | 42,600 | — | — |
| 2011-03-23 | $14.58 | $14.58 | 79,000 | — | — |
| 2011-03-22 | $15.13 | $15.13 | 39,200 | — | — |
| 2011-03-21 | $15.43 | $15.43 | 21,800 | — | — |
| 2011-03-18 | $15.59 | $15.59 | 85,800 | — | — |
| 2011-03-17 | $16.43 | $16.43 | 48,500 | — | — |
| 2011-03-16 | $15.91 | $15.91 | 66,500 | — | — |
| 2011-03-15 | $15.70 | $15.70 | 37,000 | — | — |
| 2011-03-14 | $15.05 | $15.05 | 44,400 | — | — |
| 2011-03-11 | $14.90 | $14.90 | 51,600 | — | — |
| 2011-03-10 | $14.35 | $14.35 | 149,100 | — | — |
| 2011-03-09 | $14.37 | $14.37 | 20,100 | — | — |
| 2011-03-08 | $14.44 | $14.44 | 62,700 | — | — |
| 2011-03-07 | $13.70 | $13.70 | 72,700 | — | — |
| 2011-03-04 | $13.99 | $13.99 | 100,200 | — | — |
| 2011-03-03 | $14.07 | $14.07 | 24,400 | — | — |
| 2011-03-02 | $14.01 | $14.01 | 7,400 | — | — |
| 2011-03-01 | $14.27 | $14.27 | 22,800 | — | — |
| 2011-02-28 | $14.15 | $14.15 | 22,800 | — | — |
| 2011-02-25 | $14.40 | $14.40 | 38,100 | — | — |
| 2011-02-24 | $14.00 | $14.00 | 86,700 | — | — |
| 2011-02-23 | $14.07 | $14.07 | 57,900 | — | — |
| 2011-02-22 | $13.85 | $13.85 | 137,400 | — | — |
| 2011-02-18 | $14.39 | $14.39 | 124,000 | — | — |
| 2011-02-17 | $15.00 | $15.00 | 57,100 | — | — |
| 2011-02-16 | $14.27 | $14.27 | 132,400 | — | — |
| 2011-02-15 | $14.22 | $14.22 | 93,200 | — | — |
| 2011-02-14 | $14.40 | $14.40 | 142,400 | — | — |
| 2011-02-11 | $14.05 | $14.05 | 160,800 | — | — |
| 2011-02-10 | $14.02 | $14.02 | 2,676,200 | — | — |