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
- 2006-06-26 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 | $15.24 | $27.82 | 104,173 | — | — |
| 2011-12-29 | $15.22 | $27.77 | 167,999 | — | — |
| 2011-12-28 | $15.09 | $27.55 | 173,351 | — | — |
| 2011-12-27 | $15.34 | $28.00 | 142,817 | — | — |
| 2011-12-23 | $15.39 | $28.09 | 86,736 | — | — |
| 2011-12-22 | $15.31 | $27.95 | 130,368 | — | — |
| 2011-12-21 | $15.22 | $27.77 | 140,830 | — | — |
| 2011-12-20 | $15.17 | $27.68 | 141,763 | — | — |
| 2011-12-19 | $15.04 | $27.46 | 109,363 | — | — |
| 2011-12-16 | $14.99 | $27.37 | 116,054 | — | — |
| 2011-12-15 | $15.24 | $27.64 | 93,671 | — | — |
| 2011-12-14 | $15.19 | $27.55 | 116,176 | — | — |
| 2011-12-13 | $15.34 | $27.82 | 59,365 | — | — |
| 2011-12-12 | $15.29 | $27.73 | 66,543 | — | — |
| 2011-12-09 | $15.41 | $27.95 | 157,618 | — | — |
| 2011-12-08 | $15.49 | $28.08 | 79,316 | — | — |
| 2011-12-07 | $15.46 | $28.04 | 82,438 | — | — |
| 2011-12-06 | $15.46 | $28.04 | 114,392 | — | — |
| 2011-12-05 | $15.41 | $27.95 | 86,899 | — | — |
| 2011-12-02 | $15.49 | $28.08 | 64,515 | — | — |
| 2011-12-01 | $15.39 | $27.91 | 63,988 | — | — |
| 2011-11-30 | $15.54 | $28.17 | 112,648 | — | — |
| 2011-11-29 | $15.51 | $28.13 | 75,585 | — | — |
| 2011-11-28 | $15.41 | $27.95 | 75,585 | — | — |
| 2011-11-25 | $15.36 | $27.86 | 29,277 | — | — |
| 2011-11-23 | $15.29 | $27.73 | 75,139 | — | — |
| 2011-11-22 | $15.41 | $27.95 | 78,140 | — | — |
| 2011-11-21 | $15.36 | $27.86 | 74,977 | — | — |
| 2011-11-18 | $15.22 | $27.59 | 94,035 | — | — |
| 2011-11-17 | $15.46 | $28.04 | 75,180 | — | — |
| 2011-11-16 | $15.34 | $27.82 | 83,330 | — | — |
| 2011-11-15 | $15.34 | $27.64 | 110,864 | — | — |
| 2011-11-14 | $15.51 | $27.95 | 79,559 | — | — |
| 2011-11-11 | $15.41 | $27.77 | 83,168 | — | — |
| 2011-11-10 | $15.19 | $27.37 | 74,004 | — | — |
| 2011-11-09 | $15.02 | $27.06 | 67,556 | — | — |
| 2011-11-08 | $15.14 | $27.28 | 81,100 | — | — |
| 2011-11-07 | $15.09 | $27.19 | 66,461 | — | — |
| 2011-11-04 | $15.31 | $27.59 | 88,805 | — | — |
| 2011-11-03 | $15.49 | $27.90 | 46,227 | — | — |
| 2011-11-02 | $15.51 | $27.95 | 63,582 | — | — |
| 2011-11-01 | $15.44 | $27.81 | 64,231 | — | — |
| 2011-10-31 | $15.59 | $28.08 | 101,699 | — | — |
| 2011-10-28 | $15.86 | $28.57 | 114,027 | — | — |
| 2011-10-27 | $15.71 | $28.30 | 217,835 | — | — |
| 2011-10-26 | $15.46 | $27.86 | 119,987 | — | — |
| 2011-10-25 | $15.34 | $27.64 | 130,206 | — | — |
| 2011-10-24 | $15.31 | $27.59 | 126,840 | — | — |
| 2011-10-21 | $15.24 | $27.46 | 69,787 | — | — |
| 2011-10-20 | $15.07 | $27.15 | 74,815 | — | — |
| 2011-10-19 | $15.07 | $27.15 | 118,811 | — | — |
| 2011-10-18 | $15.09 | $27.01 | 81,222 | — | — |
| 2011-10-17 | $14.97 | $26.79 | 116,946 | — | — |
| 2011-10-14 | $14.94 | $26.75 | 100,767 | — | — |
| 2011-10-13 | $14.70 | $26.31 | 77,653 | — | — |
| 2011-10-12 | $14.80 | $26.49 | 101,132 | — | — |
| 2011-10-11 | $14.85 | $26.57 | 63,217 | — | — |
| 2011-10-10 | $15.09 | $27.01 | 76,640 | — | — |
| 2011-10-07 | $14.72 | $26.35 | 60,541 | — | — |
| 2011-10-06 | $14.94 | $26.75 | 75,829 | — | — |
| 2011-10-05 | $14.77 | $26.44 | 102,592 | — | — |
| 2011-10-04 | $14.50 | $25.96 | 96,509 | — | — |
| 2011-10-03 | $14.80 | $26.49 | 143,142 | — | — |
| 2011-09-30 | $15.29 | $27.37 | 52,593 | — | — |
| 2011-09-29 | $15.44 | $27.63 | 58,392 | — | — |
| 2011-09-28 | $15.46 | $27.68 | 40,712 | — | — |
| 2011-09-27 | $15.76 | $28.21 | 71,611 | — | — |
| 2011-09-26 | $15.64 | $27.99 | 74,207 | — | — |
| 2011-09-23 | $15.41 | $27.59 | 62,893 | — | — |
| 2011-09-22 | $15.44 | $27.63 | 75,261 | — | — |
| 2011-09-21 | $15.83 | $28.34 | 69,989 | — | — |
| 2011-09-20 | $15.86 | $28.38 | 76,193 | — | — |
| 2011-09-19 | $15.86 | $28.38 | 56,324 | — | — |
| 2011-09-16 | $16.13 | $28.87 | 13,381 | — | — |
| 2011-09-15 | $16.08 | $28.60 | 105,714 | — | — |
| 2011-09-14 | $16.05 | $28.56 | 89,859 | — | — |
| 2011-09-13 | $16.13 | $28.69 | 66,705 | — | — |
| 2011-09-12 | $16.10 | $28.65 | 69,057 | — | — |
| 2011-09-09 | $16.18 | $28.78 | 70,395 | — | — |
| 2011-09-08 | $16.08 | $28.60 | 26,966 | — | — |
| 2011-09-07 | $16.08 | $28.60 | 52,391 | — | — |
| 2011-09-06 | $15.98 | $28.43 | 94,400 | — | — |
| 2011-09-02 | $16.00 | $28.47 | 41,158 | — | — |
| 2011-09-01 | $16.25 | $28.91 | 66,745 | — | — |
| 2011-08-31 | $16.37 | $29.13 | 86,250 | — | — |
| 2011-08-30 | $16.18 | $28.78 | 48,944 | — | — |
| 2011-08-29 | $16.30 | $29.00 | 59,811 | — | — |
| 2011-08-26 | $16.33 | $29.04 | 85,763 | — | — |
| 2011-08-25 | $16.08 | $28.60 | 80,938 | — | — |
| 2011-08-24 | $16.00 | $28.47 | 198,371 | — | — |
| 2011-08-23 | $15.64 | $27.81 | 134,383 | — | — |
| 2011-08-22 | $15.61 | $27.77 | 91,400 | — | — |
| 2011-08-19 | $15.81 | $28.12 | 98,577 | — | — |
| 2011-08-18 | $16.03 | $28.52 | 80,208 | — | — |
| 2011-08-17 | $16.72 | $29.74 | 37,387 | — | — |
| 2011-08-16 | $16.67 | $29.48 | 96,144 | — | — |
| 2011-08-15 | $16.52 | $29.22 | 136,816 | — | — |
| 2011-08-12 | $16.60 | $29.35 | 55,797 | — | — |
| 2011-08-11 | $16.18 | $28.61 | 133,491 | — | — |
| 2011-08-10 | $15.64 | $27.65 | 112,851 | — | — |
| 2011-08-09 | $16.05 | $28.39 | 129,719 | — | — |
| 2011-08-08 | $15.24 | $26.95 | 210,090 | — | — |
| 2011-08-05 | $16.47 | $29.13 | 258,466 | — | — |
| 2011-08-04 | $17.46 | $30.88 | 109,079 | — | — |
| 2011-08-03 | $17.81 | $31.49 | 64,150 | — | — |
| 2011-08-02 | $18.10 | $32.01 | 78,099 | — | — |
| 2011-08-01 | $18.15 | $32.10 | 81,181 | — | — |
| 2011-07-29 | $17.88 | $31.62 | 79,275 | — | — |
| 2011-07-28 | $18.22 | $32.23 | 80,127 | — | — |
| 2011-07-27 | $18.42 | $32.58 | 76,883 | — | — |
| 2011-07-26 | $18.55 | $32.80 | 64,353 | — | — |
| 2011-07-25 | $18.59 | $32.88 | 72,585 | — | — |
| 2011-07-22 | $18.62 | $32.93 | 67,921 | — | — |
| 2011-07-21 | $18.55 | $32.80 | 75,423 | — | — |
| 2011-07-20 | $18.37 | $32.49 | 53,648 | — | — |
| 2011-07-19 | $18.32 | $32.40 | 72,341 | — | — |
| 2011-07-18 | $18.40 | $32.53 | 114,594 | — | — |
| 2011-07-15 | $18.74 | $33.14 | 25,547 | — | — |
| 2011-07-14 | $18.82 | $33.10 | 74,531 | — | — |
| 2011-07-13 | $18.72 | $32.93 | 56,892 | — | — |
| 2011-07-12 | $18.74 | $32.97 | 70,598 | — | — |
| 2011-07-11 | $18.57 | $32.67 | 73,639 | — | — |
| 2011-07-08 | $18.52 | $32.58 | 80,005 | — | — |
| 2011-07-07 | $18.62 | $32.75 | 110,580 | — | — |
| 2011-07-06 | $18.77 | $33.01 | 69,503 | — | — |
| 2011-07-05 | $18.91 | $33.27 | 81,627 | — | — |
| 2011-07-01 | $18.94 | $33.32 | 50,404 | — | — |
| 2011-06-30 | $18.94 | $33.32 | 71,246 | — | — |
| 2011-06-29 | $18.77 | $33.01 | 62,123 | — | — |
| 2011-06-28 | $18.84 | $33.14 | 115,649 | — | — |
| 2011-06-27 | $18.79 | $33.06 | 86,453 | — | — |
| 2011-06-24 | $18.69 | $32.88 | 77,856 | — | — |
| 2011-06-23 | $18.72 | $32.93 | 75,991 | — | — |
| 2011-06-22 | $18.69 | $32.88 | 76,072 | — | — |
| 2011-06-21 | $18.57 | $32.67 | 68,246 | — | — |
| 2011-06-20 | $18.82 | $33.10 | 65,488 | — | — |
| 2011-06-17 | $18.77 | $33.01 | 76,842 | — | — |
| 2011-06-16 | $18.67 | $32.84 | 72,787 | — | — |
| 2011-06-15 | $18.94 | $33.12 | 71,409 | — | — |
| 2011-06-14 | $19.01 | $33.25 | 48,944 | — | — |
| 2011-06-13 | $18.91 | $33.08 | 69,097 | — | — |
| 2011-06-10 | $18.89 | $33.04 | 76,437 | — | — |
| 2011-06-09 | $18.91 | $33.08 | 56,648 | — | — |
| 2011-06-08 | $18.91 | $33.08 | 57,459 | — | — |
| 2011-06-07 | $18.99 | $33.21 | 59,081 | — | — |
| 2011-06-06 | $18.87 | $32.99 | 61,920 | — | — |
| 2011-06-03 | $18.96 | $33.17 | 50,444 | — | — |
| 2011-06-02 | $18.96 | $33.17 | 64,556 | — | — |
| 2011-06-01 | $18.79 | $32.86 | 93,671 | — | — |
| 2011-05-31 | $18.94 | $33.12 | 94,563 | — | — |
| 2011-05-27 | $19.11 | $33.42 | 38,239 | — | — |
| 2011-05-26 | $19.04 | $33.30 | 71,327 | — | — |
| 2011-05-25 | $19.01 | $33.25 | 89,453 | — | — |
| 2011-05-24 | $18.91 | $33.08 | 75,139 | — | — |
| 2011-05-23 | $18.91 | $33.08 | 122,745 | — | — |
| 2011-05-20 | $18.89 | $33.04 | 86,372 | — | — |
| 2011-05-19 | $18.72 | $32.73 | 53,891 | — | — |
| 2011-05-18 | $18.64 | $32.61 | 72,787 | — | — |
| 2011-05-17 | $18.67 | $32.45 | 62,285 | — | — |
| 2011-05-16 | $18.50 | $32.15 | 59,162 | — | — |
| 2011-05-13 | $18.79 | $32.67 | 64,799 | — | — |
| 2011-05-12 | $18.62 | $32.37 | 56,364 | — | — |
| 2011-05-11 | $18.55 | $32.24 | 47,930 | — | — |
| 2011-05-10 | $18.45 | $32.07 | 43,672 | — | — |
| 2011-05-09 | $18.37 | $31.94 | 53,526 | — | — |
| 2011-05-06 | $18.27 | $31.77 | 60,176 | — | — |
| 2011-05-05 | $18.22 | $31.68 | 66,543 | — | — |
| 2011-05-04 | $18.27 | $31.77 | 47,849 | — | — |
| 2011-05-03 | $18.40 | $31.98 | 42,983 | — | — |
| 2011-05-02 | $18.35 | $31.90 | 59,203 | — | — |
| 2011-04-29 | $18.37 | $31.94 | 105,835 | — | — |
| 2011-04-28 | $18.30 | $31.81 | 73,233 | — | — |
| 2011-04-27 | $18.47 | $32.11 | 77,815 | — | — |
| 2011-04-26 | $18.50 | $32.15 | 91,846 | — | — |
| 2011-04-25 | $18.55 | $32.24 | 58,230 | — | — |
| 2011-04-21 | $18.69 | $32.50 | 55,432 | — | — |
| 2011-04-20 | $18.89 | $32.84 | 83,452 | — | — |
| 2011-04-19 | $18.72 | $32.54 | 76,315 | — | — |
| 2011-04-18 | $18.72 | $32.35 | 59,406 | — | — |
| 2011-04-15 | $18.87 | $32.60 | 67,029 | — | — |
| 2011-04-14 | $18.89 | $32.65 | 66,948 | — | — |
| 2011-04-13 | $18.64 | $32.22 | 57,622 | — | — |
| 2011-04-12 | $18.62 | $32.18 | 51,458 | — | — |
| 2011-04-11 | $18.67 | $32.26 | 55,553 | — | — |
| 2011-04-08 | $18.69 | $32.30 | 53,688 | — | — |
| 2011-04-07 | $18.69 | $32.30 | 64,515 | — | — |
| 2011-04-06 | $18.67 | $32.26 | 101,578 | — | — |
| 2011-04-05 | $18.82 | $32.52 | 59,162 | — | — |
| 2011-04-04 | $18.72 | $32.35 | 51,742 | — | — |
| 2011-04-01 | $18.74 | $32.39 | 57,986 | — | — |
| 2011-03-31 | $18.52 | $32.01 | 42,375 | — | — |
| 2011-03-30 | $18.57 | $32.09 | 58,595 | — | — |
| 2011-03-29 | $18.62 | $32.18 | 42,375 | — | — |
| 2011-03-28 | $18.64 | $32.22 | 63,785 | — | — |
| 2011-03-25 | $18.94 | $32.73 | 56,446 | — | — |
| 2011-03-24 | $19.01 | $32.86 | 37,468 | — | — |
| 2011-03-23 | $18.99 | $32.82 | 56,851 | — | — |
| 2011-03-22 | $18.79 | $32.48 | 54,053 | — | — |
| 2011-03-21 | $18.94 | $32.73 | 75,504 | — | — |
| 2011-03-18 | $19.01 | $32.86 | 45,538 | — | — |
| 2011-03-17 | $19.14 | $33.07 | 47,444 | — | — |
| 2011-03-16 | $19.11 | $32.82 | 58,189 | — | — |
| 2011-03-15 | $19.24 | $33.03 | 69,665 | — | — |
| 2011-03-14 | $19.26 | $33.07 | 50,566 | — | — |
| 2011-03-11 | $19.38 | $33.28 | 67,435 | — | — |
| 2011-03-10 | $19.19 | $32.94 | 82,844 | — | — |
| 2011-03-09 | $19.19 | $32.94 | 46,633 | — | — |
| 2011-03-08 | $19.16 | $32.90 | 68,165 | — | — |
| 2011-03-07 | $19.21 | $32.99 | 55,067 | — | — |
| 2011-03-04 | $18.99 | $32.60 | 55,351 | — | — |
| 2011-03-03 | $18.87 | $32.39 | 111,594 | — | — |
| 2011-03-02 | $19.19 | $32.94 | 83,492 | — | — |
| 2011-03-01 | $19.36 | $33.24 | 90,710 | — | — |
| 2011-02-28 | $19.16 | $32.90 | 81,303 | — | — |
| 2011-02-25 | $18.96 | $32.56 | 73,274 | — | — |
| 2011-02-24 | $18.96 | $32.56 | 87,142 | — | — |
| 2011-02-23 | $18.77 | $32.22 | 73,233 | — | — |
| 2011-02-22 | $18.45 | $31.67 | 62,001 | — | — |
| 2011-02-18 | $18.59 | $31.93 | 47,444 | — | — |
| 2011-02-17 | $18.64 | $32.01 | 69,422 | — | — |
| 2011-02-16 | $18.64 | $32.01 | 79,681 | — | — |
| 2011-02-15 | $18.89 | $32.22 | 70,152 | — | — |
| 2011-02-14 | $19.01 | $32.43 | 102,997 | — | — |
| 2011-02-11 | $18.69 | $31.89 | 87,304 | — | — |
| 2011-02-10 | $18.57 | $31.68 | 133,288 | — | — |
| 2011-02-09 | $18.50 | $31.55 | 140,222 | — | — |
| 2011-02-08 | $18.69 | $31.89 | 181,826 | — | — |
| 2011-02-07 | $18.69 | $31.89 | 400,553 | — | — |
| 2011-02-04 | $19.19 | $32.73 | 247,639 | — | — |
| 2011-02-03 | $19.78 | $33.74 | 88,723 | — | — |
| 2011-02-02 | $19.90 | $33.95 | 56,608 | — | — |
| 2011-02-01 | $19.80 | $33.78 | 75,301 | — | — |
| 2011-01-31 | $19.48 | $33.23 | 108,309 | — | — |
| 2011-01-28 | $19.75 | $33.70 | 99,185 | — | — |
| 2011-01-27 | $19.85 | $33.86 | 99,834 | — | — |
| 2011-01-26 | $19.51 | $33.27 | 79,154 | — | — |
| 2011-01-25 | $19.38 | $33.06 | 86,047 | — | — |
| 2011-01-24 | $19.38 | $33.06 | 94,846 | — | — |
| 2011-01-21 | $19.24 | $32.81 | 90,102 | — | — |
| 2011-01-20 | $18.94 | $32.31 | 86,372 | — | — |
| 2011-01-19 | $18.84 | $32.14 | 56,811 | — | — |
| 2011-01-18 | $18.84 | $31.92 | 76,031 | — | — |
| 2011-01-14 | $18.84 | $31.92 | 108,025 | — | — |
| 2011-01-13 | $19.11 | $32.38 | 98,780 | — | — |
| 2011-01-12 | $18.99 | $32.17 | 80,776 | — | — |
| 2011-01-11 | $19.11 | $32.38 | 58,635 | — | — |
| 2011-01-10 | $19.04 | $32.25 | 54,175 | — | — |
| 2011-01-07 | $18.79 | $31.83 | 58,716 | — | — |
| 2011-01-06 | $18.69 | $31.67 | 66,583 | — | — |
| 2011-01-05 | $18.82 | $31.87 | 57,054 | — | — |
| 2011-01-04 | $18.84 | $31.92 | 95,293 | — | — |
| 2011-01-03 | $19.01 | $32.21 | 64,069 | — | — |