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
- 2006-11-29 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 | $12.53 | $15.70 | 7,500 | — | — |
| 2011-12-29 | $12.25 | $15.35 | 19,800 | — | — |
| 2011-12-28 | $12.25 | $15.35 | 40,200 | — | — |
| 2011-12-27 | $12.50 | $15.67 | 30,900 | — | — |
| 2011-12-23 | $12.75 | $15.98 | 19,200 | — | — |
| 2011-12-22 | $12.93 | $16.21 | 28,100 | — | — |
| 2011-12-21 | $13.03 | $16.33 | 7,600 | — | — |
| 2011-12-20 | $13.12 | $16.44 | 17,800 | — | — |
| 2011-12-19 | $12.76 | $15.99 | 2,300 | — | — |
| 2011-12-16 | $13.06 | $16.37 | 7,000 | — | — |
| 2011-12-15 | $13.18 | $16.52 | 65,900 | — | — |
| 2011-12-14 | $13.24 | $16.59 | 1,100 | — | — |
| 2011-12-13 | $13.17 | $16.51 | 54,300 | — | — |
| 2011-12-12 | $13.61 | $17.06 | 4,800 | — | — |
| 2011-12-09 | $13.65 | $17.11 | 5,400 | — | — |
| 2011-12-08 | $13.50 | $16.92 | 900 | — | — |
| 2011-12-07 | $13.50 | $16.92 | 36,900 | — | — |
| 2011-12-06 | $13.71 | $17.18 | 2,400 | — | — |
| 2011-12-05 | $13.37 | $16.76 | 82,300 | — | — |
| 2011-12-02 | $13.59 | $17.03 | 7,400 | — | — |
| 2011-12-01 | $13.56 | $17.00 | 10,300 | — | — |
| 2011-11-30 | $13.87 | $17.38 | 22,300 | — | — |
| 2011-11-29 | $13.97 | $17.51 | 4,700 | — | — |
| 2011-11-28 | $14.05 | $17.61 | 12,200 | — | — |
| 2011-11-25 | $13.89 | $17.41 | 5,600 | — | — |
| 2011-11-23 | $13.29 | $16.66 | 18,900 | — | — |
| 2011-11-22 | $13.24 | $16.59 | 1,700 | — | — |
| 2011-11-21 | $12.84 | $16.09 | 600 | — | — |
| 2011-11-18 | $12.94 | $16.22 | 3,200 | — | — |
| 2011-11-17 | $12.67 | $15.88 | 200 | — | — |
| 2011-11-16 | $12.72 | $15.94 | 571,900 | — | — |
| 2011-11-15 | $13.12 | $16.44 | 19,400 | — | — |
| 2011-11-14 | $13.65 | $17.11 | 37,900 | — | — |
| 2011-11-11 | $13.47 | $16.88 | 5,000 | — | — |
| 2011-11-10 | $12.84 | $16.09 | 1,600 | — | — |
| 2011-11-09 | $12.86 | $16.12 | 18,800 | — | — |
| 2011-11-08 | $13.80 | $17.30 | 296,400 | — | — |
| 2011-11-07 | $13.08 | $16.39 | 21,900 | — | — |
| 2011-11-04 | $13.20 | $16.54 | 17,400 | — | — |
| 2011-11-03 | $13.35 | $16.73 | 1,000 | — | — |
| 2011-11-02 | $13.00 | $16.29 | 400 | — | — |
| 2011-11-01 | $13.06 | $16.37 | 6,100 | — | — |
| 2011-10-31 | $13.50 | $16.92 | 16,200 | — | — |
| 2011-10-28 | $13.85 | $17.36 | 19,800 | — | — |
| 2011-10-27 | $13.92 | $17.45 | 2,200 | — | — |
| 2011-10-26 | $13.59 | $17.03 | 3,500 | — | — |
| 2011-10-25 | $13.58 | $17.02 | 1,300 | — | — |
| 2011-10-24 | $13.65 | $17.11 | 22,500 | — | — |
| 2011-10-21 | $13.39 | $16.78 | 9,300 | — | — |
| 2011-10-20 | $13.29 | $16.66 | 16,800 | — | — |
| 2011-10-19 | $13.54 | $16.97 | 5,600 | — | — |
| 2011-10-18 | $13.58 | $17.02 | 700 | — | — |
| 2011-10-17 | $13.58 | $17.02 | 10,600 | — | — |
| 2011-10-14 | $14.00 | $17.55 | 2,500 | — | — |
| 2011-10-13 | $13.88 | $17.40 | 6,300 | — | — |
| 2011-10-12 | $13.99 | $17.53 | 600 | — | — |
| 2011-10-11 | $14.15 | $17.54 | 5,700 | — | — |
| 2011-10-10 | $13.94 | $17.28 | 3,300 | — | — |
| 2011-10-07 | $13.94 | $17.28 | 6,600 | — | — |
| 2011-10-06 | $13.88 | $17.21 | 3,100 | — | — |
| 2011-10-05 | $13.58 | $16.84 | 19,400 | — | — |
| 2011-10-04 | $13.80 | $17.11 | 20,500 | — | — |
| 2011-10-03 | $13.87 | $17.20 | 11,400 | — | — |
| 2011-09-30 | $12.99 | $16.11 | 14,100 | — | — |
| 2011-09-29 | $12.96 | $16.07 | 2,700 | — | — |
| 2011-09-28 | $12.90 | $15.99 | 3,900 | — | — |
| 2011-09-27 | $13.10 | $16.24 | 8,700 | — | — |
| 2011-09-26 | $12.59 | $15.61 | 3,800 | — | — |
| 2011-09-23 | $12.46 | $15.45 | 2,800 | — | — |
| 2011-09-22 | $12.71 | $15.76 | 5,000 | — | — |
| 2011-09-21 | $13.51 | $16.75 | 61,100 | — | — |
| 2011-09-20 | $14.09 | $17.47 | 27,400 | — | — |
| 2011-09-19 | $14.10 | $17.48 | 4,800 | — | — |
| 2011-09-16 | $14.17 | $17.57 | 5,000 | — | — |
| 2011-09-15 | $14.30 | $17.73 | 2,100 | — | — |
| 2011-09-14 | $14.50 | $17.98 | 600 | — | — |
| 2011-09-13 | $14.51 | $17.99 | 42,700 | — | — |
| 2011-09-12 | $14.00 | $17.36 | 17,300 | — | — |
| 2011-09-09 | $14.05 | $17.42 | 37,000 | — | — |
| 2011-09-08 | $14.40 | $17.85 | 17,400 | — | — |
| 2011-09-07 | $14.28 | $17.70 | 31,600 | — | — |
| 2011-09-06 | $13.73 | $17.02 | 28,500 | — | — |
| 2011-09-02 | $13.39 | $16.60 | 39,100 | — | — |
| 2011-09-01 | $14.36 | $17.80 | 21,100 | — | — |
| 2011-08-31 | $14.48 | $17.95 | 6,900 | — | — |
| 2011-08-30 | $14.08 | $17.46 | 3,000 | — | — |
| 2011-08-29 | $14.09 | $17.47 | 0 | — | — |
| 2011-08-26 | $14.09 | $17.47 | 700 | — | — |
| 2011-08-25 | $13.90 | $17.23 | 10,600 | — | — |
| 2011-08-24 | $13.80 | $17.11 | 21,900 | — | — |
| 2011-08-23 | $13.92 | $17.26 | 12,200 | — | — |
| 2011-08-22 | $14.09 | $17.47 | 89,700 | — | — |
| 2011-08-19 | $13.64 | $16.91 | 12,400 | — | — |
| 2011-08-18 | $14.30 | $17.73 | 27,100 | — | — |
| 2011-08-17 | $15.00 | $18.60 | 34,700 | — | — |
| 2011-08-16 | $15.50 | $19.22 | 29,900 | — | — |
| 2011-08-15 | $15.38 | $19.07 | 3,000 | — | — |
| 2011-08-12 | $15.43 | $19.13 | 15,800 | — | — |
| 2011-08-11 | $15.36 | $19.04 | 111,200 | — | — |
| 2011-08-10 | $15.52 | $19.24 | 15,100 | — | — |
| 2011-08-09 | $14.15 | $17.54 | 7,900 | — | — |
| 2011-08-08 | $13.51 | $16.75 | 4,600 | — | — |
| 2011-08-05 | $14.67 | $18.19 | 8,600 | — | — |
| 2011-08-04 | $14.26 | $17.68 | 17,200 | — | — |
| 2011-08-03 | $15.52 | $19.24 | 17,500 | — | — |
| 2011-08-02 | $16.12 | $19.99 | 15,700 | — | — |
| 2011-08-01 | $16.29 | $20.20 | 16,600 | — | — |
| 2011-07-29 | $16.30 | $20.21 | 8,500 | — | — |
| 2011-07-28 | $16.03 | $19.87 | 13,100 | — | — |
| 2011-07-27 | $16.48 | $20.43 | 3,100 | — | — |
| 2011-07-26 | $17.01 | $21.09 | 16,600 | — | — |
| 2011-07-25 | $17.66 | $21.89 | 13,900 | — | — |
| 2011-07-22 | $17.58 | $21.80 | 3,100 | — | — |
| 2011-07-21 | $17.67 | $21.91 | 1,100 | — | — |
| 2011-07-20 | $17.63 | $21.86 | 1,700 | — | — |
| 2011-07-19 | $17.93 | $22.23 | 3,000 | — | — |
| 2011-07-18 | $17.69 | $21.93 | 1,100 | — | — |
| 2011-07-15 | $18.30 | $22.69 | 800 | — | — |
| 2011-07-14 | $18.10 | $22.44 | 4,700 | — | — |
| 2011-07-13 | $18.00 | $22.32 | 6,100 | — | — |
| 2011-07-12 | $17.65 | $21.88 | 7,600 | — | — |
| 2011-07-11 | $18.27 | $22.44 | 3,600 | — | — |
| 2011-07-08 | $18.54 | $22.77 | 5,200 | — | — |
| 2011-07-07 | $18.52 | $22.75 | 16,500 | — | — |
| 2011-07-06 | $18.85 | $23.15 | 3,100 | — | — |
| 2011-07-05 | $18.68 | $22.94 | 21,100 | — | — |
| 2011-07-01 | $17.84 | $21.91 | 8,100 | — | — |
| 2011-06-30 | $17.35 | $21.31 | 20,000 | — | — |
| 2011-06-29 | $17.00 | $20.88 | 41,900 | — | — |
| 2011-06-28 | $17.07 | $20.97 | 7,300 | — | — |
| 2011-06-27 | $16.95 | $20.82 | 14,100 | — | — |
| 2011-06-24 | $17.00 | $20.88 | 13,700 | — | — |
| 2011-06-23 | $16.94 | $20.81 | 10,500 | — | — |
| 2011-06-22 | $17.19 | $21.11 | 8,900 | — | — |
| 2011-06-21 | $17.23 | $21.16 | 14,800 | — | — |
| 2011-06-20 | $16.90 | $20.76 | 24,100 | — | — |
| 2011-06-17 | $17.12 | $21.03 | 11,100 | — | — |
| 2011-06-16 | $16.84 | $20.68 | 23,400 | — | — |
| 2011-06-15 | $17.59 | $21.61 | 18,200 | — | — |
| 2011-06-14 | $17.60 | $21.62 | 35,000 | — | — |
| 2011-06-13 | $17.35 | $21.31 | 18,700 | — | — |
| 2011-06-10 | $17.80 | $21.86 | 46,000 | — | — |
| 2011-06-09 | $18.10 | $22.23 | 2,400 | — | — |
| 2011-06-08 | $18.03 | $22.15 | 11,900 | — | — |
| 2011-06-07 | $18.15 | $22.29 | 21,400 | — | — |
| 2011-06-06 | $17.87 | $21.95 | 19,100 | — | — |
| 2011-06-03 | $18.00 | $22.11 | 13,000 | — | — |
| 2011-06-02 | $17.76 | $21.81 | 9,200 | — | — |
| 2011-06-01 | $17.68 | $21.72 | 89,600 | — | — |
| 2011-05-31 | $17.81 | $21.88 | 36,800 | — | — |
| 2011-05-27 | $17.60 | $21.62 | 11,500 | — | — |
| 2011-05-26 | $17.38 | $21.35 | 9,000 | — | — |
| 2011-05-25 | $17.25 | $21.19 | 12,800 | — | — |
| 2011-05-24 | $17.27 | $21.21 | 20,000 | — | — |
| 2011-05-23 | $17.41 | $21.38 | 12,700 | — | — |
| 2011-05-20 | $17.84 | $21.91 | 5,200 | — | — |
| 2011-05-19 | $18.00 | $22.11 | 81,200 | — | — |
| 2011-05-18 | $17.55 | $21.56 | 39,600 | — | — |
| 2011-05-17 | $17.76 | $21.81 | 19,300 | — | — |
| 2011-05-16 | $17.30 | $21.25 | 13,000 | — | — |
| 2011-05-13 | $17.03 | $20.92 | 62,100 | — | — |
| 2011-05-12 | $17.25 | $21.19 | 32,100 | — | — |
| 2011-05-11 | $17.19 | $21.11 | 12,000 | — | — |
| 2011-05-10 | $16.99 | $20.87 | 23,200 | — | — |
| 2011-05-09 | $16.69 | $20.50 | 37,700 | — | — |
| 2011-05-06 | $16.29 | $20.01 | 6,900 | — | — |
| 2011-05-05 | $16.08 | $19.75 | 1,900 | — | — |
| 2011-05-04 | $16.08 | $19.75 | 9,400 | — | — |
| 2011-05-03 | $16.00 | $19.65 | 21,200 | — | — |
| 2011-05-02 | $16.34 | $20.07 | 8,200 | — | — |
| 2011-04-29 | $16.80 | $20.63 | 10,000 | — | — |
| 2011-04-28 | $16.57 | $20.35 | 23,500 | — | — |
| 2011-04-27 | $16.55 | $20.33 | 13,100 | — | — |
| 2011-04-26 | $16.30 | $20.02 | 17,300 | — | — |
| 2011-04-25 | $16.14 | $19.82 | 12,600 | — | — |
| 2011-04-21 | $16.30 | $20.02 | 4,600 | — | — |
| 2011-04-20 | $16.25 | $19.96 | 13,100 | — | — |
| 2011-04-19 | $15.65 | $19.22 | 81,900 | — | — |
| 2011-04-18 | $15.32 | $18.82 | 24,800 | — | — |
| 2011-04-15 | $15.89 | $19.52 | 27,400 | — | — |
| 2011-04-14 | $15.59 | $19.15 | 39,400 | — | — |
| 2011-04-13 | $15.56 | $19.11 | 5,600 | — | — |
| 2011-04-12 | $15.64 | $19.21 | 28,000 | — | — |
| 2011-04-11 | $15.75 | $19.15 | 64,700 | — | — |
| 2011-04-08 | $15.61 | $18.98 | 62,500 | — | — |
| 2011-04-07 | $15.52 | $18.87 | 28,300 | — | — |
| 2011-04-06 | $15.62 | $18.99 | 47,500 | — | — |
| 2011-04-05 | $15.59 | $18.95 | 3,300 | — | — |
| 2011-04-04 | $15.62 | $18.99 | 22,200 | — | — |
| 2011-04-01 | $15.55 | $18.90 | 21,300 | — | — |
| 2011-03-31 | $15.06 | $18.31 | 12,100 | — | — |
| 2011-03-30 | $14.91 | $18.13 | 3,900 | — | — |
| 2011-03-29 | $14.74 | $17.92 | 51,500 | — | — |
| 2011-03-28 | $14.69 | $17.86 | 14,400 | — | — |
| 2011-03-25 | $14.68 | $17.85 | 3,100 | — | — |
| 2011-03-24 | $14.69 | $17.86 | 24,500 | — | — |
| 2011-03-23 | $14.60 | $17.75 | 1,600 | — | — |
| 2011-03-22 | $14.66 | $17.82 | 43,300 | — | — |
| 2011-03-21 | $14.56 | $17.70 | 19,200 | — | — |
| 2011-03-18 | $14.50 | $17.63 | 91,600 | — | — |
| 2011-03-17 | $14.49 | $17.61 | 32,400 | — | — |
| 2011-03-16 | $14.15 | $17.20 | 54,900 | — | — |
| 2011-03-15 | $14.73 | $17.91 | 71,300 | — | — |
| 2011-03-14 | $14.90 | $18.11 | 12,800 | — | — |
| 2011-03-11 | $14.79 | $17.98 | 33,000 | — | — |
| 2011-03-10 | $14.55 | $17.69 | 46,200 | — | — |
| 2011-03-09 | $14.77 | $17.95 | 11,300 | — | — |
| 2011-03-08 | $14.63 | $17.78 | 45,100 | — | — |
| 2011-03-07 | $14.61 | $17.76 | 24,000 | — | — |
| 2011-03-04 | $14.82 | $18.02 | 13,400 | — | — |
| 2011-03-03 | $14.84 | $18.04 | 37,400 | — | — |
| 2011-03-02 | $14.81 | $18.00 | 28,800 | — | — |
| 2011-03-01 | $14.90 | $18.11 | 157,300 | — | — |
| 2011-02-28 | $14.32 | $17.41 | 33,100 | — | — |
| 2011-02-25 | $14.25 | $17.32 | 45,000 | — | — |
| 2011-02-24 | $14.16 | $17.21 | 7,400 | — | — |
| 2011-02-23 | $14.40 | $17.51 | 15,700 | — | — |
| 2011-02-22 | $13.96 | $16.97 | 171,200 | — | — |
| 2011-02-18 | $14.73 | $17.91 | 35,500 | — | — |
| 2011-02-17 | $15.00 | $18.23 | 21,500 | — | — |
| 2011-02-16 | $14.71 | $17.88 | 15,600 | — | — |
| 2011-02-15 | $14.61 | $17.76 | 3,100 | — | — |
| 2011-02-14 | $14.78 | $17.97 | 7,100 | — | — |
| 2011-02-11 | $14.75 | $17.93 | 5,400 | — | — |
| 2011-02-10 | $14.62 | $17.77 | 21,800 | — | — |
| 2011-02-09 | $14.93 | $18.15 | 46,600 | — | — |
| 2011-02-08 | $15.05 | $18.30 | 21,300 | — | — |
| 2011-02-07 | $14.90 | $18.11 | 8,300 | — | — |
| 2011-02-04 | $14.86 | $18.06 | 20,600 | — | — |
| 2011-02-03 | $15.05 | $18.30 | 72,700 | — | — |
| 2011-02-02 | $15.24 | $18.53 | 14,300 | — | — |
| 2011-02-01 | $15.66 | $19.04 | 20,800 | — | — |
| 2011-01-31 | $15.17 | $18.44 | 7,500 | — | — |
| 2011-01-28 | $15.42 | $18.75 | 49,200 | — | — |
| 2011-01-27 | $15.66 | $19.04 | 7,200 | — | — |
| 2011-01-26 | $15.63 | $19.00 | 73,400 | — | — |
| 2011-01-25 | $15.35 | $18.66 | 32,700 | — | — |
| 2011-01-24 | $15.41 | $18.73 | 6,200 | — | — |
| 2011-01-21 | $15.30 | $18.60 | 6,000 | — | — |
| 2011-01-20 | $15.39 | $18.71 | 8,600 | — | — |
| 2011-01-19 | $15.98 | $19.43 | 7,700 | — | — |
| 2011-01-18 | $15.85 | $19.27 | 57,000 | — | — |
| 2011-01-14 | $15.92 | $19.35 | 10,600 | — | — |
| 2011-01-13 | $15.91 | $19.34 | 21,900 | — | — |
| 2011-01-12 | $15.90 | $19.33 | 65,800 | — | — |
| 2011-01-11 | $15.70 | $18.89 | 11,600 | — | — |
| 2011-01-10 | $15.62 | $18.79 | 15,800 | — | — |
| 2011-01-07 | $15.66 | $18.84 | 25,800 | — | — |
| 2011-01-06 | $15.65 | $18.83 | 16,200 | — | — |
| 2011-01-05 | $15.71 | $18.90 | 141,200 | — | — |
| 2011-01-04 | $15.65 | $18.83 | 19,800 | — | — |
| 2011-01-03 | $15.69 | $18.88 | 16,100 | — | — |