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
- 2004-07-22 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 | $10.53 | $10.53 | 277,400 | — | — |
| 2011-12-29 | $10.61 | $10.61 | 563,800 | — | — |
| 2011-12-28 | $10.00 | $10.00 | 726,000 | — | — |
| 2011-12-27 | $10.11 | $10.11 | 844,300 | — | — |
| 2011-12-23 | $10.30 | $10.30 | 321,700 | — | — |
| 2011-12-22 | $10.13 | $10.13 | 579,300 | — | — |
| 2011-12-21 | $9.87 | $9.87 | 489,700 | — | — |
| 2011-12-20 | $9.80 | $9.80 | 1,053,500 | — | — |
| 2011-12-19 | $9.42 | $9.42 | 785,600 | — | — |
| 2011-12-16 | $10.16 | $10.16 | 934,800 | — | — |
| 2011-12-15 | $10.21 | $10.21 | 827,400 | — | — |
| 2011-12-14 | $9.99 | $9.99 | 1,344,900 | — | — |
| 2011-12-13 | $10.13 | $10.13 | 1,942,600 | — | — |
| 2011-12-12 | $10.22 | $10.22 | 1,474,800 | — | — |
| 2011-12-09 | $10.58 | $10.58 | 841,000 | — | — |
| 2011-12-08 | $10.32 | $10.32 | 863,600 | — | — |
| 2011-12-07 | $11.25 | $11.25 | 669,500 | — | — |
| 2011-12-06 | $11.41 | $11.41 | 399,700 | — | — |
| 2011-12-05 | $11.47 | $11.47 | 578,600 | — | — |
| 2011-12-02 | $11.30 | $11.30 | 709,400 | — | — |
| 2011-12-01 | $11.55 | $11.55 | 661,300 | — | — |
| 2011-11-30 | $11.75 | $11.75 | 2,059,100 | — | — |
| 2011-11-29 | $11.04 | $11.04 | 2,652,600 | — | — |
| 2011-11-28 | $10.81 | $10.81 | 1,315,300 | — | — |
| 2011-11-25 | $9.83 | $9.83 | 635,000 | — | — |
| 2011-11-23 | $9.95 | $9.95 | 852,200 | — | — |
| 2011-11-22 | $10.62 | $10.62 | 1,047,900 | — | — |
| 2011-11-21 | $10.28 | $10.28 | 839,700 | — | — |
| 2011-11-18 | $10.82 | $10.82 | 847,500 | — | — |
| 2011-11-17 | $10.69 | $10.69 | 1,594,300 | — | — |
| 2011-11-16 | $10.66 | $10.66 | 989,100 | — | — |
| 2011-11-15 | $10.59 | $10.59 | 660,300 | — | — |
| 2011-11-14 | $10.41 | $10.41 | 501,900 | — | — |
| 2011-11-11 | $10.06 | $10.06 | 539,900 | — | — |
| 2011-11-10 | $9.73 | $9.73 | 561,100 | — | — |
| 2011-11-09 | $9.86 | $9.86 | 718,100 | — | — |
| 2011-11-08 | $10.82 | $10.82 | 605,300 | — | — |
| 2011-11-07 | $10.77 | $10.77 | 939,900 | — | — |
| 2011-11-04 | $10.50 | $10.50 | 1,002,700 | — | — |
| 2011-11-03 | $9.76 | $9.76 | 1,545,800 | — | — |
| 2011-11-02 | $10.26 | $10.26 | 743,100 | — | — |
| 2011-11-01 | $10.04 | $10.04 | 1,443,600 | — | — |
| 2011-10-31 | $10.06 | $10.06 | 828,000 | — | — |
| 2011-10-28 | $10.62 | $10.62 | 768,200 | — | — |
| 2011-10-27 | $10.92 | $10.92 | 886,600 | — | — |
| 2011-10-26 | $10.55 | $10.55 | 998,200 | — | — |
| 2011-10-25 | $10.31 | $10.31 | 809,400 | — | — |
| 2011-10-24 | $10.74 | $10.74 | 1,152,400 | — | — |
| 2011-10-21 | $10.45 | $10.45 | 2,186,800 | — | — |
| 2011-10-20 | $9.27 | $9.27 | 1,142,600 | — | — |
| 2011-10-19 | $9.75 | $9.75 | 2,202,100 | — | — |
| 2011-10-18 | $9.81 | $9.81 | 2,092,400 | — | — |
| 2011-10-17 | $9.53 | $9.53 | 1,163,500 | — | — |
| 2011-10-14 | $9.71 | $9.71 | 563,500 | — | — |
| 2011-10-13 | $9.47 | $9.47 | 866,600 | — | — |
| 2011-10-12 | $9.78 | $9.78 | 1,480,300 | — | — |
| 2011-10-11 | $9.23 | $9.23 | 1,214,000 | — | — |
| 2011-10-10 | $9.29 | $9.29 | 885,100 | — | — |
| 2011-10-07 | $8.42 | $8.42 | 783,700 | — | — |
| 2011-10-06 | $8.49 | $8.49 | 1,028,500 | — | — |
| 2011-10-05 | $7.96 | $7.96 | 1,248,100 | — | — |
| 2011-10-04 | $8.06 | $8.06 | 919,300 | — | — |
| 2011-10-03 | $7.80 | $7.80 | 739,200 | — | — |
| 2011-09-30 | $8.15 | $8.15 | 1,173,700 | — | — |
| 2011-09-29 | $8.65 | $8.65 | 2,585,100 | — | — |
| 2011-09-28 | $7.72 | $7.72 | 978,600 | — | — |
| 2011-09-27 | $8.02 | $8.02 | 953,800 | — | — |
| 2011-09-26 | $7.75 | $7.75 | 1,475,500 | — | — |
| 2011-09-23 | $7.96 | $7.96 | 1,066,400 | — | — |
| 2011-09-22 | $8.06 | $8.06 | 1,186,300 | — | — |
| 2011-09-21 | $8.92 | $8.92 | 1,553,900 | — | — |
| 2011-09-20 | $9.35 | $9.35 | 1,209,100 | — | — |
| 2011-09-19 | $8.90 | $8.90 | 682,100 | — | — |
| 2011-09-16 | $9.13 | $9.13 | 1,527,200 | — | — |
| 2011-09-15 | $8.84 | $8.84 | 853,900 | — | — |
| 2011-09-14 | $8.63 | $8.63 | 1,281,400 | — | — |
| 2011-09-13 | $8.74 | $8.74 | 698,200 | — | — |
| 2011-09-12 | $8.65 | $8.65 | 680,800 | — | — |
| 2011-09-09 | $8.60 | $8.60 | 878,400 | — | — |
| 2011-09-08 | $8.91 | $8.91 | 940,400 | — | — |
| 2011-09-07 | $9.27 | $9.27 | 638,000 | — | — |
| 2011-09-06 | $8.61 | $8.61 | 1,615,500 | — | — |
| 2011-09-02 | $9.20 | $9.20 | 863,100 | — | — |
| 2011-09-01 | $9.67 | $9.67 | 850,400 | — | — |
| 2011-08-31 | $9.94 | $9.94 | 1,044,200 | — | — |
| 2011-08-30 | $9.75 | $9.75 | 1,367,900 | — | — |
| 2011-08-29 | $10.07 | $10.07 | 1,307,300 | — | — |
| 2011-08-26 | $9.35 | $9.35 | 627,700 | — | — |
| 2011-08-25 | $9.03 | $9.03 | 1,206,700 | — | — |
| 2011-08-24 | $9.13 | $9.13 | 1,030,700 | — | — |
| 2011-08-23 | $9.41 | $9.41 | 1,024,200 | — | — |
| 2011-08-22 | $8.87 | $8.87 | 953,800 | — | — |
| 2011-08-19 | $8.67 | $8.67 | 914,700 | — | — |
| 2011-08-18 | $8.77 | $8.77 | 2,486,700 | — | — |
| 2011-08-17 | $9.79 | $9.79 | 598,200 | — | — |
| 2011-08-16 | $9.97 | $9.97 | 780,500 | — | — |
| 2011-08-15 | $10.06 | $10.06 | 1,008,900 | — | — |
| 2011-08-12 | $9.66 | $9.66 | 1,836,800 | — | — |
| 2011-08-11 | $10.43 | $10.43 | 2,169,600 | — | — |
| 2011-08-10 | $9.45 | $9.45 | 1,878,900 | — | — |
| 2011-08-09 | $9.97 | $9.97 | 1,872,700 | — | — |
| 2011-08-08 | $9.54 | $9.54 | 2,337,900 | — | — |
| 2011-08-05 | $11.04 | $11.04 | 2,461,500 | — | — |
| 2011-08-04 | $11.51 | $11.51 | 2,002,200 | — | — |
| 2011-08-03 | $12.47 | $12.47 | 1,556,800 | — | — |
| 2011-08-02 | $12.57 | $12.57 | 1,536,500 | — | — |
| 2011-08-01 | $13.12 | $13.12 | 3,336,600 | — | — |
| 2011-07-29 | $12.84 | $12.84 | 2,469,600 | — | — |
| 2011-07-28 | $13.14 | $13.14 | 877,800 | — | — |
| 2011-07-27 | $13.47 | $13.47 | 1,045,000 | — | — |
| 2011-07-26 | $13.79 | $13.79 | 845,400 | — | — |
| 2011-07-25 | $13.78 | $13.78 | 632,600 | — | — |
| 2011-07-22 | $13.98 | $13.98 | 1,280,600 | — | — |
| 2011-07-21 | $14.55 | $14.55 | 2,010,400 | — | — |
| 2011-07-20 | $14.24 | $14.24 | 1,564,400 | — | — |
| 2011-07-19 | $13.84 | $13.84 | 1,538,300 | — | — |
| 2011-07-18 | $13.12 | $13.12 | 1,411,000 | — | — |
| 2011-07-15 | $13.25 | $13.25 | 921,400 | — | — |
| 2011-07-14 | $13.02 | $13.02 | 1,703,900 | — | — |
| 2011-07-13 | $13.16 | $13.16 | 1,558,500 | — | — |
| 2011-07-12 | $13.39 | $13.39 | 958,000 | — | — |
| 2011-07-11 | $13.69 | $13.69 | 963,600 | — | — |
| 2011-07-08 | $14.28 | $14.28 | 1,273,200 | — | — |
| 2011-07-07 | $14.38 | $14.38 | 1,885,100 | — | — |
| 2011-07-06 | $14.29 | $14.29 | 844,400 | — | — |
| 2011-07-05 | $14.43 | $14.43 | 1,303,600 | — | — |
| 2011-07-01 | $14.50 | $14.50 | 1,099,800 | — | — |
| 2011-06-30 | $14.05 | $14.05 | 1,008,800 | — | — |
| 2011-06-29 | $13.85 | $13.85 | 767,100 | — | — |
| 2011-06-28 | $13.68 | $13.68 | 968,200 | — | — |
| 2011-06-27 | $13.92 | $13.92 | 1,042,600 | — | — |
| 2011-06-24 | $13.82 | $13.82 | 1,576,700 | — | — |
| 2011-06-23 | $13.44 | $13.44 | 1,925,500 | — | — |
| 2011-06-22 | $13.58 | $13.58 | 2,113,800 | — | — |
| 2011-06-21 | $13.58 | $13.58 | 1,417,200 | — | — |
| 2011-06-20 | $13.04 | $13.04 | 1,910,500 | — | — |
| 2011-06-17 | $13.12 | $13.12 | 2,252,600 | — | — |
| 2011-06-16 | $13.90 | $13.90 | 1,185,000 | — | — |
| 2011-06-15 | $13.83 | $13.83 | 2,659,100 | — | — |
| 2011-06-14 | $14.52 | $14.52 | 708,700 | — | — |
| 2011-06-13 | $14.49 | $14.49 | 690,300 | — | — |
| 2011-06-10 | $14.61 | $14.61 | 1,826,300 | — | — |
| 2011-06-09 | $15.33 | $15.33 | 879,300 | — | — |
| 2011-06-08 | $15.29 | $15.29 | 1,380,800 | — | — |
| 2011-06-07 | $15.71 | $15.71 | 1,086,800 | — | — |
| 2011-06-06 | $15.49 | $15.49 | 760,100 | — | — |
| 2011-06-03 | $15.59 | $15.59 | 1,474,400 | — | — |
| 2011-06-02 | $15.70 | $15.70 | 2,289,400 | — | — |
| 2011-06-01 | $16.10 | $16.10 | 1,177,500 | — | — |
| 2011-05-31 | $16.61 | $16.61 | 1,413,900 | — | — |
| 2011-05-27 | $17.15 | $17.15 | 1,054,800 | — | — |
| 2011-05-26 | $16.99 | $16.99 | 936,100 | — | — |
| 2011-05-25 | $16.73 | $16.73 | 2,165,900 | — | — |
| 2011-05-24 | $16.48 | $16.48 | 1,199,000 | — | — |
| 2011-05-23 | $16.91 | $16.91 | 2,765,800 | — | — |
| 2011-05-20 | $17.32 | $17.32 | 641,000 | — | — |
| 2011-05-19 | $17.51 | $17.51 | 1,287,600 | — | — |
| 2011-05-18 | $18.00 | $18.00 | 1,244,200 | — | — |
| 2011-05-17 | $17.60 | $17.60 | 1,186,700 | — | — |
| 2011-05-16 | $17.80 | $17.80 | 1,737,600 | — | — |
| 2011-05-13 | $18.24 | $18.24 | 1,707,900 | — | — |
| 2011-05-12 | $18.58 | $18.58 | 1,200,000 | — | — |
| 2011-05-11 | $18.38 | $18.38 | 1,710,300 | — | — |
| 2011-05-10 | $18.52 | $18.52 | 930,600 | — | — |
| 2011-05-09 | $18.26 | $18.26 | 1,416,500 | — | — |
| 2011-05-06 | $17.71 | $17.71 | 1,328,700 | — | — |
| 2011-05-05 | $17.62 | $17.62 | 888,200 | — | — |
| 2011-05-04 | $17.74 | $17.74 | 1,394,500 | — | — |
| 2011-05-03 | $18.18 | $18.18 | 1,081,700 | — | — |
| 2011-05-02 | $18.29 | $18.29 | 1,951,700 | — | — |
| 2011-04-29 | $17.82 | $17.82 | 2,100,000 | — | — |
| 2011-04-28 | $18.44 | $18.44 | 908,600 | — | — |
| 2011-04-27 | $18.81 | $18.81 | 748,600 | — | — |
| 2011-04-26 | $18.47 | $18.47 | 1,400,000 | — | — |
| 2011-04-25 | $18.72 | $18.72 | 1,271,700 | — | — |
| 2011-04-21 | $18.30 | $18.30 | 1,122,900 | — | — |
| 2011-04-20 | $18.65 | $18.65 | 2,491,800 | — | — |
| 2011-04-19 | $17.58 | $17.58 | 2,350,500 | — | — |
| 2011-04-18 | $16.44 | $16.44 | 1,667,800 | — | — |
| 2011-04-15 | $16.54 | $16.54 | 780,500 | — | — |
| 2011-04-14 | $16.54 | $16.54 | 1,305,100 | — | — |
| 2011-04-13 | $16.65 | $16.65 | 918,100 | — | — |
| 2011-04-12 | $16.29 | $16.29 | 1,038,300 | — | — |
| 2011-04-11 | $16.84 | $16.84 | 978,000 | — | — |
| 2011-04-08 | $17.11 | $17.11 | 1,366,300 | — | — |
| 2011-04-07 | $17.05 | $17.05 | 1,477,400 | — | — |
| 2011-04-06 | $16.91 | $16.91 | 787,200 | — | — |
| 2011-04-05 | $16.84 | $16.84 | 1,280,700 | — | — |
| 2011-04-04 | $16.46 | $16.46 | 638,500 | — | — |
| 2011-04-01 | $16.36 | $16.36 | 1,461,700 | — | — |
| 2011-03-31 | $15.73 | $15.73 | 1,466,900 | — | — |
| 2011-03-30 | $15.22 | $15.22 | 831,800 | — | — |
| 2011-03-29 | $15.43 | $15.43 | 969,300 | — | — |
| 2011-03-28 | $15.69 | $15.69 | 491,800 | — | — |
| 2011-03-25 | $15.62 | $15.62 | 410,900 | — | — |
| 2011-03-24 | $15.57 | $15.57 | 999,700 | — | — |
| 2011-03-23 | $15.50 | $15.50 | 811,900 | — | — |
| 2011-03-22 | $15.35 | $15.35 | 636,800 | — | — |
| 2011-03-21 | $15.58 | $15.58 | 536,400 | — | — |
| 2011-03-18 | $15.40 | $15.40 | 1,296,300 | — | — |
| 2011-03-17 | $15.32 | $15.32 | 1,551,300 | — | — |
| 2011-03-16 | $15.42 | $15.42 | 1,221,000 | — | — |
| 2011-03-15 | $15.90 | $15.90 | 1,247,000 | — | — |
| 2011-03-14 | $16.06 | $16.06 | 1,524,600 | — | — |
| 2011-03-11 | $15.65 | $15.65 | 1,223,700 | — | — |
| 2011-03-10 | $15.03 | $15.03 | 1,271,900 | — | — |
| 2011-03-09 | $15.91 | $15.91 | 744,700 | — | — |
| 2011-03-08 | $16.09 | $16.09 | 761,000 | — | — |
| 2011-03-07 | $15.91 | $15.91 | 674,600 | — | — |
| 2011-03-04 | $16.12 | $16.12 | 901,300 | — | — |
| 2011-03-03 | $16.30 | $16.30 | 877,600 | — | — |
| 2011-03-02 | $15.94 | $15.94 | 769,200 | — | — |
| 2011-03-01 | $15.80 | $15.80 | 499,300 | — | — |
| 2011-02-28 | $15.98 | $15.98 | 690,000 | — | — |
| 2011-02-25 | $16.20 | $16.20 | 424,800 | — | — |
| 2011-02-24 | $15.96 | $15.96 | 1,561,400 | — | — |
| 2011-02-23 | $16.04 | $16.04 | 1,220,200 | — | — |
| 2011-02-22 | $16.18 | $16.18 | 1,386,800 | — | — |
| 2011-02-18 | $16.58 | $16.58 | 1,732,500 | — | — |
| 2011-02-17 | $16.26 | $16.26 | 925,700 | — | — |
| 2011-02-16 | $16.15 | $16.15 | 659,800 | — | — |
| 2011-02-15 | $16.18 | $16.18 | 1,119,000 | — | — |
| 2011-02-14 | $16.50 | $16.50 | 659,500 | — | — |
| 2011-02-11 | $16.57 | $16.57 | 1,038,900 | — | — |
| 2011-02-10 | $16.73 | $16.73 | 1,535,800 | — | — |
| 2011-02-09 | $16.92 | $16.92 | 2,465,100 | — | — |
| 2011-02-08 | $17.38 | $17.38 | 910,900 | — | — |
| 2011-02-07 | $17.40 | $17.40 | 781,100 | — | — |
| 2011-02-04 | $17.45 | $17.45 | 943,700 | — | — |
| 2011-02-03 | $17.35 | $17.35 | 957,300 | — | — |
| 2011-02-02 | $17.37 | $17.37 | 965,900 | — | — |
| 2011-02-01 | $17.46 | $17.46 | 1,827,100 | — | — |
| 2011-01-31 | $16.95 | $16.95 | 1,869,600 | — | — |
| 2011-01-28 | $16.71 | $16.71 | 1,864,700 | — | — |
| 2011-01-27 | $17.53 | $17.53 | 1,526,500 | — | — |
| 2011-01-26 | $17.91 | $17.91 | 2,101,600 | — | — |
| 2011-01-25 | $17.63 | $17.63 | 2,167,000 | — | — |
| 2011-01-24 | $17.17 | $17.17 | 2,003,200 | — | — |
| 2011-01-21 | $16.26 | $16.26 | 1,940,600 | — | — |
| 2011-01-20 | $16.72 | $16.72 | 976,700 | — | — |
| 2011-01-19 | $17.06 | $17.06 | 1,134,800 | — | — |
| 2011-01-18 | $16.93 | $16.93 | 1,227,500 | — | — |
| 2011-01-14 | $17.08 | $17.08 | 716,800 | — | — |
| 2011-01-13 | $17.16 | $17.16 | 840,200 | — | — |
| 2011-01-12 | $17.26 | $17.26 | 743,800 | — | — |
| 2011-01-11 | $17.17 | $17.17 | 1,396,000 | — | — |
| 2011-01-10 | $17.01 | $17.01 | 1,865,300 | — | — |
| 2011-01-07 | $17.50 | $17.50 | 731,400 | — | — |
| 2011-01-06 | $17.65 | $17.65 | 1,387,800 | — | — |
| 2011-01-05 | $17.92 | $17.92 | 606,000 | — | — |
| 2011-01-04 | $18.11 | $18.11 | 756,400 | — | — |
| 2011-01-03 | $18.07 | $18.07 | 931,100 | — | — |