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
- 1990-05-14 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 | $13.38 | $13.38 | 135,200 | — | — |
| 2011-12-29 | $13.56 | $13.56 | 132,500 | — | — |
| 2011-12-28 | $13.44 | $13.44 | 119,900 | — | — |
| 2011-12-27 | $13.84 | $13.84 | 160,400 | — | — |
| 2011-12-23 | $13.76 | $13.76 | 114,000 | — | — |
| 2011-12-22 | $13.76 | $13.76 | 140,900 | — | — |
| 2011-12-21 | $13.72 | $13.72 | 135,800 | — | — |
| 2011-12-20 | $13.68 | $13.68 | 273,300 | — | — |
| 2011-12-19 | $13.24 | $13.24 | 128,400 | — | — |
| 2011-12-16 | $13.63 | $13.63 | 392,500 | — | — |
| 2011-12-15 | $13.68 | $13.68 | 341,100 | — | — |
| 2011-12-14 | $13.48 | $13.48 | 159,900 | — | — |
| 2011-12-13 | $13.39 | $13.39 | 212,500 | — | — |
| 2011-12-12 | $13.39 | $13.39 | 198,000 | — | — |
| 2011-12-09 | $13.46 | $13.46 | 176,100 | — | — |
| 2011-12-08 | $12.88 | $12.88 | 248,700 | — | — |
| 2011-12-07 | $13.15 | $13.15 | 159,000 | — | — |
| 2011-12-06 | $13.06 | $13.06 | 140,300 | — | — |
| 2011-12-05 | $12.97 | $12.97 | 317,600 | — | — |
| 2011-12-02 | $13.14 | $13.14 | 301,900 | — | — |
| 2011-12-01 | $13.67 | $13.67 | 174,700 | — | — |
| 2011-11-30 | $13.89 | $13.89 | 359,300 | — | — |
| 2011-11-29 | $13.10 | $13.10 | 80,100 | — | — |
| 2011-11-28 | $13.32 | $13.32 | 166,600 | — | — |
| 2011-11-25 | $12.64 | $12.64 | 83,900 | — | — |
| 2011-11-23 | $12.85 | $12.85 | 150,200 | — | — |
| 2011-11-22 | $13.22 | $13.22 | 134,600 | — | — |
| 2011-11-21 | $13.16 | $13.16 | 242,600 | — | — |
| 2011-11-18 | $13.44 | $13.44 | 178,900 | — | — |
| 2011-11-17 | $13.53 | $13.53 | 184,900 | — | — |
| 2011-11-16 | $13.50 | $13.50 | 205,400 | — | — |
| 2011-11-15 | $13.51 | $13.51 | 182,100 | — | — |
| 2011-11-14 | $13.11 | $13.11 | 156,600 | — | — |
| 2011-11-11 | $13.47 | $13.47 | 153,600 | — | — |
| 2011-11-10 | $13.17 | $13.17 | 158,300 | — | — |
| 2011-11-09 | $13.31 | $13.31 | 369,300 | — | — |
| 2011-11-08 | $13.82 | $13.82 | 180,500 | — | — |
| 2011-11-07 | $13.46 | $13.46 | 240,700 | — | — |
| 2011-11-04 | $13.24 | $13.24 | 191,400 | — | — |
| 2011-11-03 | $13.38 | $13.38 | 279,900 | — | — |
| 2011-11-02 | $12.86 | $12.86 | 283,200 | — | — |
| 2011-11-01 | $12.92 | $12.92 | 271,700 | — | — |
| 2011-10-31 | $13.42 | $13.42 | 230,800 | — | — |
| 2011-10-28 | $13.62 | $13.62 | 327,500 | — | — |
| 2011-10-27 | $14.03 | $14.03 | 307,600 | — | — |
| 2011-10-26 | $13.44 | $13.44 | 431,600 | — | — |
| 2011-10-25 | $12.90 | $12.90 | 491,800 | — | — |
| 2011-10-24 | $13.43 | $13.43 | 283,800 | — | — |
| 2011-10-21 | $13.28 | $13.28 | 185,000 | — | — |
| 2011-10-20 | $12.84 | $12.84 | 162,200 | — | — |
| 2011-10-19 | $13.09 | $13.09 | 273,300 | — | — |
| 2011-10-18 | $12.93 | $12.93 | 247,500 | — | — |
| 2011-10-17 | $12.61 | $12.61 | 275,100 | — | — |
| 2011-10-14 | $12.95 | $12.95 | 347,700 | — | — |
| 2011-10-13 | $12.90 | $12.90 | 243,500 | — | — |
| 2011-10-12 | $13.01 | $13.01 | 395,700 | — | — |
| 2011-10-11 | $12.88 | $12.88 | 224,700 | — | — |
| 2011-10-10 | $13.00 | $13.00 | 277,200 | — | — |
| 2011-10-07 | $12.73 | $12.73 | 195,500 | — | — |
| 2011-10-06 | $13.28 | $13.28 | 618,700 | — | — |
| 2011-10-05 | $13.06 | $13.06 | 360,200 | — | — |
| 2011-10-04 | $13.13 | $13.13 | 646,500 | — | — |
| 2011-10-03 | $12.35 | $12.35 | 371,200 | — | — |
| 2011-09-30 | $13.14 | $13.14 | 306,500 | — | — |
| 2011-09-29 | $13.59 | $13.59 | 387,500 | — | — |
| 2011-09-28 | $13.74 | $13.74 | 240,200 | — | — |
| 2011-09-27 | $14.21 | $14.21 | 227,800 | — | — |
| 2011-09-26 | $13.76 | $13.76 | 213,700 | — | — |
| 2011-09-23 | $13.44 | $13.44 | 284,900 | — | — |
| 2011-09-22 | $13.55 | $13.55 | 381,200 | — | — |
| 2011-09-21 | $13.78 | $13.78 | 242,700 | — | — |
| 2011-09-20 | $14.09 | $14.09 | 256,800 | — | — |
| 2011-09-19 | $14.41 | $14.41 | 284,600 | — | — |
| 2011-09-16 | $14.61 | $14.61 | 501,300 | — | — |
| 2011-09-15 | $14.05 | $14.05 | 198,100 | — | — |
| 2011-09-14 | $13.61 | $13.61 | 229,500 | — | — |
| 2011-09-13 | $13.45 | $13.45 | 325,400 | — | — |
| 2011-09-12 | $13.18 | $13.18 | 210,500 | — | — |
| 2011-09-09 | $13.11 | $13.11 | 340,000 | — | — |
| 2011-09-08 | $13.63 | $13.63 | 219,400 | — | — |
| 2011-09-07 | $14.16 | $14.16 | 314,100 | — | — |
| 2011-09-06 | $13.64 | $13.64 | 183,000 | — | — |
| 2011-09-02 | $14.08 | $14.08 | 328,500 | — | — |
| 2011-09-01 | $14.45 | $14.45 | 376,900 | — | — |
| 2011-08-31 | $14.55 | $14.55 | 604,100 | — | — |
| 2011-08-30 | $14.61 | $14.61 | 420,100 | — | — |
| 2011-08-29 | $14.48 | $14.48 | 305,500 | — | — |
| 2011-08-26 | $14.24 | $14.24 | 398,200 | — | — |
| 2011-08-25 | $13.82 | $13.82 | 362,900 | — | — |
| 2011-08-24 | $13.55 | $13.55 | 143,300 | — | — |
| 2011-08-23 | $13.47 | $13.47 | 252,200 | — | — |
| 2011-08-22 | $12.95 | $12.95 | 185,100 | — | — |
| 2011-08-19 | $12.84 | $12.84 | 277,000 | — | — |
| 2011-08-18 | $13.15 | $13.15 | 271,200 | — | — |
| 2011-08-17 | $13.82 | $13.82 | 150,100 | — | — |
| 2011-08-16 | $13.88 | $13.88 | 246,800 | — | — |
| 2011-08-15 | $14.09 | $14.09 | 236,400 | — | — |
| 2011-08-12 | $13.64 | $13.64 | 596,100 | — | — |
| 2011-08-11 | $13.75 | $13.75 | 531,700 | — | — |
| 2011-08-10 | $13.29 | $13.29 | 439,700 | — | — |
| 2011-08-09 | $14.47 | $14.47 | 622,300 | — | — |
| 2011-08-08 | $12.74 | $12.74 | 432,200 | — | — |
| 2011-08-05 | $14.24 | $14.24 | 465,500 | — | — |
| 2011-08-04 | $14.54 | $14.54 | 493,300 | — | — |
| 2011-08-03 | $15.11 | $15.11 | 287,800 | — | — |
| 2011-08-02 | $14.88 | $14.88 | 246,000 | — | — |
| 2011-08-01 | $15.38 | $15.38 | 313,600 | — | — |
| 2011-07-29 | $15.67 | $15.67 | 958,300 | — | — |
| 2011-07-28 | $15.14 | $15.14 | 385,000 | — | — |
| 2011-07-27 | $15.40 | $15.40 | 1,464,600 | — | — |
| 2011-07-26 | $15.93 | $15.93 | 460,300 | — | — |
| 2011-07-25 | $16.22 | $16.22 | 889,900 | — | — |
| 2011-07-22 | $17.12 | $17.12 | 838,700 | — | — |
| 2011-07-21 | $18.33 | $18.33 | 388,300 | — | — |
| 2011-07-20 | $17.67 | $17.67 | 213,100 | — | — |
| 2011-07-19 | $18.00 | $18.00 | 203,100 | — | — |
| 2011-07-18 | $17.64 | $17.64 | 231,000 | — | — |
| 2011-07-15 | $17.86 | $17.86 | 158,500 | — | — |
| 2011-07-14 | $17.89 | $17.89 | 121,300 | — | — |
| 2011-07-13 | $18.05 | $18.05 | 212,600 | — | — |
| 2011-07-12 | $18.04 | $18.04 | 181,600 | — | — |
| 2011-07-11 | $18.07 | $18.07 | 196,500 | — | — |
| 2011-07-08 | $18.40 | $18.40 | 294,800 | — | — |
| 2011-07-07 | $18.73 | $18.73 | 606,000 | — | — |
| 2011-07-06 | $19.15 | $19.15 | 564,800 | — | — |
| 2011-07-05 | $18.66 | $18.66 | 431,200 | — | — |
| 2011-07-01 | $18.05 | $18.05 | 242,900 | — | — |
| 2011-06-30 | $17.97 | $17.97 | 515,900 | — | — |
| 2011-06-29 | $17.84 | $17.84 | 212,400 | — | — |
| 2011-06-28 | $18.04 | $18.04 | 201,200 | — | — |
| 2011-06-27 | $17.72 | $17.72 | 239,300 | — | — |
| 2011-06-24 | $17.49 | $17.49 | 520,000 | — | — |
| 2011-06-23 | $17.72 | $17.72 | 680,000 | — | — |
| 2011-06-22 | $17.82 | $17.82 | 749,200 | — | — |
| 2011-06-21 | $18.05 | $18.05 | 635,600 | — | — |
| 2011-06-20 | $17.97 | $17.97 | 357,600 | — | — |
| 2011-06-17 | $18.00 | $18.00 | 1,618,900 | — | — |
| 2011-06-16 | $18.57 | $18.57 | 223,900 | — | — |
| 2011-06-15 | $18.06 | $18.06 | 95,900 | — | — |
| 2011-06-14 | $18.44 | $18.44 | 182,000 | — | — |
| 2011-06-13 | $18.80 | $18.80 | 146,800 | — | — |
| 2011-06-10 | $18.67 | $18.67 | 190,500 | — | — |
| 2011-06-09 | $18.50 | $18.50 | 161,000 | — | — |
| 2011-06-08 | $18.90 | $18.90 | 238,000 | — | — |
| 2011-06-07 | $18.89 | $18.89 | 161,000 | — | — |
| 2011-06-06 | $18.59 | $18.59 | 168,000 | — | — |
| 2011-06-03 | $18.72 | $18.72 | 168,000 | — | — |
| 2011-06-02 | $18.99 | $18.99 | 178,000 | — | — |
| 2011-06-01 | $19.43 | $19.43 | 374,200 | — | — |
| 2011-05-31 | $19.62 | $19.62 | 390,200 | — | — |
| 2011-05-27 | $19.00 | $19.00 | 173,500 | — | — |
| 2011-05-26 | $18.68 | $18.68 | 147,000 | — | — |
| 2011-05-25 | $18.36 | $18.36 | 236,500 | — | — |
| 2011-05-24 | $17.61 | $17.61 | 228,700 | — | — |
| 2011-05-23 | $17.63 | $17.63 | 175,900 | — | — |
| 2011-05-20 | $18.24 | $18.24 | 137,400 | — | — |
| 2011-05-19 | $18.63 | $18.63 | 146,300 | — | — |
| 2011-05-18 | $18.57 | $18.57 | 186,400 | — | — |
| 2011-05-17 | $18.25 | $18.25 | 178,800 | — | — |
| 2011-05-16 | $18.91 | $18.91 | 200,900 | — | — |
| 2011-05-13 | $19.04 | $19.04 | 342,600 | — | — |
| 2011-05-12 | $18.85 | $18.85 | 241,400 | — | — |
| 2011-05-11 | $18.86 | $18.86 | 287,500 | — | — |
| 2011-05-10 | $19.45 | $19.45 | 213,700 | — | — |
| 2011-05-09 | $19.17 | $19.17 | 494,400 | — | — |
| 2011-05-06 | $18.72 | $18.72 | 140,800 | — | — |
| 2011-05-05 | $18.51 | $18.51 | 237,500 | — | — |
| 2011-05-04 | $18.51 | $18.51 | 154,625 | — | — |
| 2011-05-03 | $18.66 | $18.66 | 157,500 | — | — |
| 2011-05-02 | $18.80 | $18.80 | 327,500 | — | — |
| 2011-04-29 | $18.66 | $18.66 | 298,750 | — | — |
| 2011-04-28 | $18.85 | $18.85 | 266,250 | — | — |
| 2011-04-27 | $19.05 | $19.05 | 228,750 | — | — |
| 2011-04-26 | $19.02 | $19.02 | 322,625 | — | — |
| 2011-04-25 | $19.24 | $19.24 | 381,375 | — | — |
| 2011-04-21 | $18.81 | $18.81 | 558,750 | — | — |
| 2011-04-20 | $18.74 | $18.74 | 1,189,250 | — | — |
| 2011-04-19 | $17.78 | $17.78 | 234,875 | — | — |
| 2011-04-18 | $18.11 | $18.11 | 496,250 | — | — |
| 2011-04-15 | $18.08 | $18.08 | 1,396,750 | — | — |
| 2011-04-14 | $17.45 | $17.45 | 277,000 | — | — |
| 2011-04-13 | $17.07 | $17.07 | 602,500 | — | — |
| 2011-04-12 | $16.38 | $16.38 | 604,875 | — | — |
| 2011-04-11 | $16.28 | $16.28 | 323,625 | — | — |
| 2011-04-08 | $16.09 | $16.09 | 354,250 | — | — |
| 2011-04-07 | $16.87 | $16.87 | 304,000 | — | — |
| 2011-04-06 | $16.66 | $16.66 | 218,125 | — | — |
| 2011-04-05 | $16.22 | $16.22 | 181,375 | — | — |
| 2011-04-04 | $16.14 | $16.14 | 111,375 | — | — |
| 2011-04-01 | $16.07 | $16.07 | 118,500 | — | — |
| 2011-03-31 | $15.70 | $15.70 | 199,500 | — | — |
| 2011-03-30 | $15.74 | $15.74 | 149,625 | — | — |
| 2011-03-29 | $15.91 | $15.91 | 158,500 | — | — |
| 2011-03-28 | $15.87 | $15.87 | 336,375 | — | — |
| 2011-03-25 | $15.90 | $15.90 | 460,250 | — | — |
| 2011-03-24 | $15.76 | $15.76 | 203,250 | — | — |
| 2011-03-23 | $15.65 | $15.65 | 446,250 | — | — |
| 2011-03-22 | $15.26 | $15.26 | 291,375 | — | — |
| 2011-03-21 | $15.16 | $15.16 | 240,000 | — | — |
| 2011-03-18 | $15.04 | $15.04 | 340,500 | — | — |
| 2011-03-17 | $14.78 | $14.78 | 234,500 | — | — |
| 2011-03-16 | $14.54 | $14.54 | 348,000 | — | — |
| 2011-03-15 | $14.40 | $14.40 | 253,750 | — | — |
| 2011-03-14 | $14.34 | $14.34 | 201,625 | — | — |
| 2011-03-11 | $14.22 | $14.22 | 226,875 | — | — |
| 2011-03-10 | $14.03 | $14.03 | 292,250 | — | — |
| 2011-03-09 | $14.18 | $14.18 | 148,125 | — | — |
| 2011-03-08 | $14.22 | $14.22 | 122,250 | — | — |
| 2011-03-07 | $13.84 | $13.84 | 111,875 | — | — |
| 2011-03-04 | $13.86 | $13.86 | 124,125 | — | — |
| 2011-03-03 | $13.90 | $13.90 | 641,250 | — | — |
| 2011-03-02 | $13.58 | $13.58 | 131,750 | — | — |
| 2011-03-01 | $13.51 | $13.51 | 255,500 | — | — |
| 2011-02-28 | $13.66 | $13.66 | 192,125 | — | — |
| 2011-02-25 | $13.74 | $13.74 | 248,750 | — | — |
| 2011-02-24 | $13.52 | $13.52 | 218,250 | — | — |
| 2011-02-23 | $13.87 | $13.87 | 271,375 | — | — |
| 2011-02-22 | $13.92 | $13.92 | 561,875 | — | — |
| 2011-02-18 | $14.26 | $14.26 | 1,956,125 | — | — |
| 2011-02-17 | $12.35 | $12.35 | 91,750 | — | — |
| 2011-02-16 | $12.40 | $12.40 | 64,000 | — | — |
| 2011-02-15 | $12.30 | $12.30 | 165,750 | — | — |
| 2011-02-14 | $12.54 | $12.54 | 93,125 | — | — |
| 2011-02-11 | $12.52 | $12.52 | 97,375 | — | — |
| 2011-02-10 | $12.39 | $12.39 | 126,125 | — | — |
| 2011-02-09 | $12.35 | $12.35 | 215,750 | — | — |
| 2011-02-08 | $12.06 | $12.06 | 95,375 | — | — |
| 2011-02-07 | $11.94 | $11.94 | 272,625 | — | — |
| 2011-02-04 | $11.71 | $11.71 | 150,500 | — | — |
| 2011-02-03 | $11.65 | $11.65 | 293,125 | — | — |
| 2011-02-02 | $11.83 | $11.83 | 44,125 | — | — |
| 2011-02-01 | $11.96 | $11.96 | 151,000 | — | — |
| 2011-01-31 | $11.82 | $11.82 | 155,250 | — | — |
| 2011-01-28 | $11.68 | $11.68 | 288,875 | — | — |
| 2011-01-27 | $11.83 | $11.83 | 211,250 | — | — |
| 2011-01-26 | $11.58 | $11.58 | 176,500 | — | — |
| 2011-01-25 | $11.49 | $11.49 | 158,250 | — | — |
| 2011-01-24 | $11.58 | $11.58 | 219,500 | — | — |
| 2011-01-21 | $11.71 | $11.71 | 136,875 | — | — |
| 2011-01-20 | $11.82 | $11.82 | 187,000 | — | — |
| 2011-01-19 | $11.62 | $11.62 | 289,750 | — | — |
| 2011-01-18 | $11.82 | $11.82 | 116,500 | — | — |
| 2011-01-14 | $12.00 | $12.00 | 168,375 | — | — |
| 2011-01-13 | $11.96 | $11.96 | 109,875 | — | — |
| 2011-01-12 | $12.05 | $12.05 | 86,125 | — | — |
| 2011-01-11 | $12.25 | $12.25 | 137,000 | — | — |
| 2011-01-10 | $12.34 | $12.34 | 123,625 | — | — |
| 2011-01-07 | $12.30 | $12.30 | 188,875 | — | — |
| 2011-01-06 | $12.25 | $12.25 | 74,375 | — | — |
| 2011-01-05 | $12.42 | $12.42 | 110,875 | — | — |
| 2011-01-04 | $12.37 | $12.37 | 129,250 | — | — |
| 2011-01-03 | $12.78 | $12.78 | 120,750 | — | — |