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
- 2004-07-28 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 | $12.50 | $12.50 | 300,380 | — | — |
| 2011-12-29 | $13.00 | $13.00 | 149,940 | — | — |
| 2011-12-28 | $12.80 | $12.80 | 138,360 | — | — |
| 2011-12-27 | $13.15 | $13.15 | 84,940 | — | — |
| 2011-12-23 | $13.45 | $13.45 | 89,340 | — | — |
| 2011-12-22 | $13.75 | $13.75 | 168,660 | — | — |
| 2011-12-21 | $13.60 | $13.60 | 84,140 | — | — |
| 2011-12-20 | $14.00 | $14.00 | 107,760 | — | — |
| 2011-12-19 | $13.80 | $13.80 | 107,200 | — | — |
| 2011-12-16 | $13.35 | $13.35 | 139,540 | — | — |
| 2011-12-15 | $13.30 | $13.30 | 94,740 | — | — |
| 2011-12-14 | $13.70 | $13.70 | 73,600 | — | — |
| 2011-12-13 | $13.65 | $13.65 | 181,040 | — | — |
| 2011-12-12 | $14.75 | $14.75 | 105,120 | — | — |
| 2011-12-09 | $14.60 | $14.60 | 94,320 | — | — |
| 2011-12-08 | $14.75 | $14.75 | 89,120 | — | — |
| 2011-12-07 | $14.95 | $14.95 | 94,720 | — | — |
| 2011-12-06 | $14.90 | $14.90 | 97,620 | — | — |
| 2011-12-05 | $15.05 | $15.05 | 91,140 | — | — |
| 2011-12-02 | $15.20 | $15.20 | 105,700 | — | — |
| 2011-12-01 | $15.45 | $15.45 | 118,360 | — | — |
| 2011-11-30 | $15.30 | $15.30 | 156,100 | — | — |
| 2011-11-29 | $15.00 | $15.00 | 93,040 | — | — |
| 2011-11-28 | $15.40 | $15.40 | 88,000 | — | — |
| 2011-11-25 | $14.75 | $14.75 | 89,760 | — | — |
| 2011-11-23 | $15.90 | $15.90 | 304,400 | — | — |
| 2011-11-22 | $15.00 | $15.00 | 124,260 | — | — |
| 2011-11-21 | $15.75 | $15.75 | 133,140 | — | — |
| 2011-11-18 | $15.20 | $15.20 | 205,460 | — | — |
| 2011-11-17 | $16.10 | $16.10 | 229,260 | — | — |
| 2011-11-16 | $15.35 | $15.35 | 194,060 | — | — |
| 2011-11-15 | $15.25 | $15.25 | 185,340 | — | — |
| 2011-11-14 | $14.90 | $14.90 | 104,860 | — | — |
| 2011-11-11 | $15.25 | $15.25 | 102,180 | — | — |
| 2011-11-10 | $14.85 | $14.85 | 89,260 | — | — |
| 2011-11-09 | $14.95 | $14.95 | 134,520 | — | — |
| 2011-11-08 | $15.10 | $15.10 | 217,560 | — | — |
| 2011-11-07 | $15.25 | $15.25 | 71,300 | — | — |
| 2011-11-04 | $15.05 | $15.05 | 103,640 | — | — |
| 2011-11-03 | $15.50 | $15.50 | 161,860 | — | — |
| 2011-11-02 | $15.50 | $15.50 | 124,000 | — | — |
| 2011-11-01 | $15.55 | $15.55 | 102,000 | — | — |
| 2011-10-31 | $15.60 | $15.60 | 57,940 | — | — |
| 2011-10-28 | $15.65 | $15.65 | 141,260 | — | — |
| 2011-10-27 | $16.15 | $16.15 | 189,640 | — | — |
| 2011-10-26 | $15.30 | $15.30 | 150,820 | — | — |
| 2011-10-25 | $15.15 | $15.15 | 68,880 | — | — |
| 2011-10-24 | $15.25 | $15.25 | 104,420 | — | — |
| 2011-10-21 | $15.05 | $15.05 | 137,820 | — | — |
| 2011-10-20 | $15.00 | $15.00 | 159,180 | — | — |
| 2011-10-19 | $15.05 | $15.05 | 125,360 | — | — |
| 2011-10-18 | $15.60 | $15.60 | 145,320 | — | — |
| 2011-10-17 | $15.35 | $15.35 | 285,900 | — | — |
| 2011-10-14 | $16.75 | $16.75 | 137,700 | — | — |
| 2011-10-13 | $16.95 | $16.95 | 155,620 | — | — |
| 2011-10-12 | $17.90 | $17.90 | 152,000 | — | — |
| 2011-10-11 | $16.90 | $16.90 | 152,220 | — | — |
| 2011-10-10 | $17.40 | $17.40 | 94,180 | — | — |
| 2011-10-07 | $16.75 | $16.75 | 111,880 | — | — |
| 2011-10-06 | $17.70 | $17.70 | 112,560 | — | — |
| 2011-10-05 | $17.45 | $17.45 | 135,140 | — | — |
| 2011-10-04 | $18.50 | $18.50 | 244,880 | — | — |
| 2011-10-03 | $17.25 | $17.25 | 198,000 | — | — |
| 2011-09-30 | $18.95 | $18.95 | 214,360 | — | — |
| 2011-09-29 | $19.05 | $19.05 | 200,100 | — | — |
| 2011-09-28 | $18.70 | $18.70 | 224,500 | — | — |
| 2011-09-27 | $18.85 | $18.85 | 218,400 | — | — |
| 2011-09-26 | $19.05 | $19.05 | 263,340 | — | — |
| 2011-09-23 | $18.70 | $18.70 | 453,440 | — | — |
| 2011-09-22 | $15.90 | $15.90 | 189,900 | — | — |
| 2011-09-21 | $16.30 | $16.30 | 154,880 | — | — |
| 2011-09-20 | $16.65 | $16.65 | 170,140 | — | — |
| 2011-09-19 | $16.70 | $16.70 | 109,200 | — | — |
| 2011-09-16 | $17.05 | $17.05 | 168,500 | — | — |
| 2011-09-15 | $17.00 | $17.00 | 182,120 | — | — |
| 2011-09-14 | $16.35 | $16.35 | 234,240 | — | — |
| 2011-09-13 | $16.45 | $16.45 | 267,760 | — | — |
| 2011-09-12 | $15.70 | $15.70 | 163,880 | — | — |
| 2011-09-09 | $14.75 | $14.75 | 114,740 | — | — |
| 2011-09-08 | $15.25 | $15.25 | 119,840 | — | — |
| 2011-09-07 | $16.15 | $16.15 | 226,040 | — | — |
| 2011-09-06 | $15.80 | $15.80 | 206,320 | — | — |
| 2011-09-02 | $14.65 | $14.65 | 141,280 | — | — |
| 2011-09-01 | $14.60 | $14.60 | 156,760 | — | — |
| 2011-08-31 | $15.10 | $15.10 | 242,880 | — | — |
| 2011-08-30 | $14.30 | $14.30 | 158,740 | — | — |
| 2011-08-29 | $13.50 | $13.50 | 136,760 | — | — |
| 2011-08-26 | $12.80 | $12.80 | 87,980 | — | — |
| 2011-08-25 | $12.60 | $12.60 | 159,720 | — | — |
| 2011-08-24 | $13.25 | $13.25 | 105,300 | — | — |
| 2011-08-23 | $12.75 | $12.75 | 136,340 | — | — |
| 2011-08-22 | $12.20 | $12.20 | 156,860 | — | — |
| 2011-08-19 | $12.00 | $12.00 | 151,600 | — | — |
| 2011-08-18 | $12.05 | $12.05 | 228,720 | — | — |
| 2011-08-17 | $12.85 | $12.85 | 129,080 | — | — |
| 2011-08-16 | $12.95 | $12.95 | 226,840 | — | — |
| 2011-08-15 | $14.20 | $14.20 | 311,900 | — | — |
| 2011-08-12 | $13.95 | $13.95 | 1,366,160 | — | — |
| 2011-08-11 | $11.85 | $11.85 | 225,100 | — | — |
| 2011-08-10 | $11.25 | $11.25 | 244,020 | — | — |
| 2011-08-09 | $12.35 | $12.35 | 248,960 | — | — |
| 2011-08-08 | $11.55 | $11.55 | 461,920 | — | — |
| 2011-08-05 | $13.35 | $13.35 | 185,460 | — | — |
| 2011-08-04 | $13.55 | $13.55 | 409,920 | — | — |
| 2011-08-03 | $14.85 | $14.85 | 315,960 | — | — |
| 2011-08-02 | $15.40 | $15.40 | 171,060 | — | — |
| 2011-08-01 | $16.10 | $16.10 | 150,340 | — | — |
| 2011-07-29 | $16.60 | $16.60 | 123,560 | — | — |
| 2011-07-28 | $16.90 | $16.90 | 113,200 | — | — |
| 2011-07-27 | $16.55 | $16.55 | 158,160 | — | — |
| 2011-07-26 | $17.20 | $17.20 | 115,400 | — | — |
| 2011-07-25 | $17.50 | $17.50 | 96,320 | — | — |
| 2011-07-22 | $17.75 | $17.75 | 115,000 | — | — |
| 2011-07-21 | $18.00 | $18.00 | 97,800 | — | — |
| 2011-07-20 | $18.00 | $18.00 | 89,520 | — | — |
| 2011-07-19 | $18.35 | $18.35 | 87,680 | — | — |
| 2011-07-18 | $18.00 | $18.00 | 127,640 | — | — |
| 2011-07-15 | $18.30 | $18.30 | 143,260 | — | — |
| 2011-07-14 | $18.90 | $18.90 | 130,540 | — | — |
| 2011-07-13 | $18.85 | $18.85 | 81,400 | — | — |
| 2011-07-12 | $18.95 | $18.95 | 75,060 | — | — |
| 2011-07-11 | $18.85 | $18.85 | 85,560 | — | — |
| 2011-07-08 | $19.30 | $19.30 | 62,200 | — | — |
| 2011-07-07 | $19.50 | $19.50 | 206,340 | — | — |
| 2011-07-06 | $18.75 | $18.75 | 80,760 | — | — |
| 2011-07-05 | $19.00 | $19.00 | 120,520 | — | — |
| 2011-07-01 | $19.20 | $19.20 | 105,540 | — | — |
| 2011-06-30 | $19.00 | $19.00 | 146,280 | — | — |
| 2011-06-29 | $19.30 | $19.30 | 108,620 | — | — |
| 2011-06-28 | $19.75 | $19.75 | 254,840 | — | — |
| 2011-06-27 | $20.75 | $20.75 | 322,080 | — | — |
| 2011-06-24 | $19.95 | $19.95 | 266,620 | — | — |
| 2011-06-23 | $20.05 | $20.05 | 89,500 | — | — |
| 2011-06-22 | $20.30 | $20.30 | 105,520 | — | — |
| 2011-06-21 | $20.15 | $20.15 | 136,840 | — | — |
| 2011-06-20 | $20.50 | $20.50 | 267,600 | — | — |
| 2011-06-17 | $19.45 | $19.45 | 183,540 | — | — |
| 2011-06-16 | $18.10 | $18.10 | 130,960 | — | — |
| 2011-06-15 | $18.70 | $18.70 | 77,420 | — | — |
| 2011-06-14 | $19.05 | $19.05 | 81,740 | — | — |
| 2011-06-13 | $19.00 | $19.00 | 163,100 | — | — |
| 2011-06-10 | $19.05 | $19.05 | 82,880 | — | — |
| 2011-06-09 | $19.05 | $19.05 | 85,780 | — | — |
| 2011-06-08 | $19.00 | $19.00 | 199,460 | — | — |
| 2011-06-07 | $19.30 | $19.30 | 97,480 | — | — |
| 2011-06-06 | $19.50 | $19.50 | 127,600 | — | — |
| 2011-06-03 | $19.80 | $19.80 | 89,400 | — | — |
| 2011-06-02 | $20.15 | $20.15 | 146,040 | — | — |
| 2011-06-01 | $20.00 | $20.00 | 152,520 | — | — |
| 2011-05-31 | $20.40 | $20.40 | 117,760 | — | — |
| 2011-05-27 | $20.60 | $20.60 | 103,520 | — | — |
| 2011-05-26 | $21.15 | $21.15 | 170,760 | — | — |
| 2011-05-25 | $20.55 | $20.55 | 164,760 | — | — |
| 2011-05-24 | $19.70 | $19.70 | 157,280 | — | — |
| 2011-05-23 | $19.70 | $19.70 | 125,700 | — | — |
| 2011-05-20 | $20.00 | $20.00 | 177,740 | — | — |
| 2011-05-19 | $20.10 | $20.10 | 92,060 | — | — |
| 2011-05-18 | $20.05 | $20.05 | 189,780 | — | — |
| 2011-05-17 | $19.45 | $19.45 | 171,360 | — | — |
| 2011-05-16 | $19.50 | $19.50 | 193,840 | — | — |
| 2011-05-13 | $19.95 | $19.95 | 276,860 | — | — |
| 2011-05-12 | $20.40 | $20.40 | 363,260 | — | — |
| 2011-05-11 | $19.40 | $19.40 | 332,100 | — | — |
| 2011-05-10 | $19.30 | $19.30 | 1,181,240 | — | — |
| 2011-05-09 | $22.00 | $22.00 | 1,059,940 | — | — |
| 2011-05-06 | $21.75 | $21.75 | 250,740 | — | — |
| 2011-05-05 | $21.80 | $21.80 | 231,260 | — | — |
| 2011-05-04 | $21.85 | $21.85 | 241,640 | — | — |
| 2011-05-03 | $21.40 | $21.40 | 235,180 | — | — |
| 2011-05-02 | $22.15 | $22.15 | 422,780 | — | — |
| 2011-04-29 | $21.80 | $21.80 | 491,940 | — | — |
| 2011-04-28 | $22.05 | $22.05 | 740,860 | — | — |
| 2011-04-27 | $20.50 | $20.50 | 631,880 | — | — |
| 2011-04-26 | $19.00 | $19.00 | 240,000 | — | — |
| 2011-04-25 | $18.80 | $18.80 | 98,800 | — | — |
| 2011-04-21 | $18.80 | $18.80 | 124,960 | — | — |
| 2011-04-20 | $18.65 | $18.65 | 115,240 | — | — |
| 2011-04-19 | $18.40 | $18.40 | 166,440 | — | — |
| 2011-04-18 | $18.40 | $18.40 | 119,700 | — | — |
| 2011-04-15 | $18.30 | $18.30 | 113,940 | — | — |
| 2011-04-14 | $18.00 | $18.00 | 110,460 | — | — |
| 2011-04-13 | $18.20 | $18.20 | 171,960 | — | — |
| 2011-04-12 | $18.10 | $18.10 | 221,280 | — | — |
| 2011-04-11 | $17.95 | $17.95 | 169,020 | — | — |
| 2011-04-08 | $18.20 | $18.20 | 94,760 | — | — |
| 2011-04-07 | $18.25 | $18.25 | 128,020 | — | — |
| 2011-04-06 | $18.50 | $18.50 | 93,540 | — | — |
| 2011-04-05 | $18.65 | $18.65 | 100,580 | — | — |
| 2011-04-04 | $18.70 | $18.70 | 103,200 | — | — |
| 2011-04-01 | $18.80 | $18.80 | 135,560 | — | — |
| 2011-03-31 | $18.20 | $18.20 | 114,140 | — | — |
| 2011-03-30 | $18.50 | $18.50 | 172,760 | — | — |
| 2011-03-29 | $18.30 | $18.30 | 158,820 | — | — |
| 2011-03-28 | $18.40 | $18.40 | 252,680 | — | — |
| 2011-03-25 | $18.95 | $18.95 | 308,880 | — | — |
| 2011-03-24 | $18.20 | $18.20 | 117,800 | — | — |
| 2011-03-23 | $17.90 | $17.90 | 166,200 | — | — |
| 2011-03-22 | $18.20 | $18.20 | 494,200 | — | — |
| 2011-03-21 | $17.80 | $17.80 | 203,220 | — | — |
| 2011-03-18 | $17.85 | $17.85 | 153,940 | — | — |
| 2011-03-17 | $17.90 | $17.90 | 173,200 | — | — |
| 2011-03-16 | $18.35 | $18.35 | 200,580 | — | — |
| 2011-03-15 | $18.95 | $18.95 | 246,640 | — | — |
| 2011-03-14 | $18.60 | $18.60 | 406,340 | — | — |
| 2011-03-11 | $19.55 | $19.55 | 183,840 | — | — |
| 2011-03-10 | $19.15 | $19.15 | 206,160 | — | — |
| 2011-03-09 | $19.05 | $19.05 | 112,120 | — | — |
| 2011-03-08 | $19.25 | $19.25 | 213,080 | — | — |
| 2011-03-07 | $18.85 | $18.85 | 177,860 | — | — |
| 2011-03-04 | $19.45 | $19.45 | 428,700 | — | — |
| 2011-03-03 | $19.00 | $19.00 | 157,920 | — | — |
| 2011-03-02 | $19.00 | $19.00 | 257,440 | — | — |
| 2011-03-01 | $18.45 | $18.45 | 153,480 | — | — |
| 2011-02-28 | $18.70 | $18.70 | 272,420 | — | — |
| 2011-02-25 | $18.25 | $18.25 | 268,220 | — | — |
| 2011-02-24 | $18.80 | $18.80 | 345,260 | — | — |
| 2011-02-23 | $18.30 | $18.30 | 353,200 | — | — |
| 2011-02-22 | $19.20 | $19.20 | 479,580 | — | — |
| 2011-02-18 | $19.30 | $19.30 | 412,960 | — | — |
| 2011-02-17 | $19.35 | $19.35 | 455,480 | — | — |
| 2011-02-16 | $19.15 | $19.15 | 475,240 | — | — |
| 2011-02-15 | $19.25 | $19.25 | 1,232,560 | — | — |
| 2011-02-14 | $17.40 | $17.40 | 1,635,620 | — | — |
| 2011-02-11 | $18.95 | $18.95 | 4,062,780 | — | — |
| 2011-02-10 | $25.30 | $25.30 | 437,580 | — | — |
| 2011-02-09 | $25.70 | $25.70 | 282,520 | — | — |
| 2011-02-08 | $26.60 | $26.60 | 311,000 | — | — |
| 2011-02-07 | $26.70 | $26.70 | 536,340 | — | — |
| 2011-02-04 | $25.75 | $25.75 | 461,520 | — | — |
| 2011-02-03 | $25.50 | $25.50 | 336,900 | — | — |
| 2011-02-02 | $25.75 | $25.75 | 840,040 | — | — |
| 2011-02-01 | $23.70 | $23.70 | 795,580 | — | — |
| 2011-01-31 | $23.85 | $23.85 | 887,560 | — | — |
| 2011-01-28 | $25.25 | $25.25 | 736,660 | — | — |
| 2011-01-27 | $25.65 | $25.65 | 755,200 | — | — |
| 2011-01-26 | $26.25 | $26.25 | 605,800 | — | — |
| 2011-01-25 | $27.05 | $27.05 | 1,110,600 | — | — |
| 2011-01-24 | $27.15 | $27.15 | 1,609,340 | — | — |
| 2011-01-21 | $28.80 | $28.80 | 2,527,060 | — | — |
| 2011-01-20 | $30.85 | $30.85 | 6,893,800 | — | — |
| 2011-01-19 | $45.55 | $45.55 | 2,045,660 | — | — |
| 2011-01-18 | $49.15 | $49.15 | 1,138,560 | — | — |
| 2011-01-14 | $48.20 | $48.20 | 1,058,220 | — | — |
| 2011-01-13 | $47.00 | $47.00 | 1,373,400 | — | — |
| 2011-01-12 | $45.20 | $45.20 | 1,009,580 | — | — |
| 2011-01-11 | $43.55 | $43.55 | 749,040 | — | — |
| 2011-01-10 | $42.00 | $42.00 | 411,420 | — | — |
| 2011-01-07 | $41.00 | $41.00 | 407,940 | — | — |
| 2011-01-06 | $41.90 | $41.90 | 357,920 | — | — |
| 2011-01-05 | $42.15 | $42.15 | 397,840 | — | — |
| 2011-01-04 | $41.85 | $41.85 | 431,460 | — | — |
| 2011-01-03 | $42.45 | $42.45 | 857,500 | — | — |