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
- 1998-01-29 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 | $7.97 | $7.97 | 770,400 | — | — |
| 2011-12-29 | $7.82 | $7.82 | 877,000 | — | — |
| 2011-12-28 | $7.53 | $7.53 | 1,227,400 | — | — |
| 2011-12-27 | $7.86 | $7.86 | 659,300 | — | — |
| 2011-12-23 | $7.86 | $7.86 | 1,331,000 | — | — |
| 2011-12-22 | $7.41 | $7.41 | 2,079,900 | — | — |
| 2011-12-21 | $6.77 | $6.77 | 3,064,500 | — | — |
| 2011-12-20 | $6.32 | $6.32 | 3,242,100 | — | — |
| 2011-12-19 | $6.40 | $6.40 | 2,173,000 | — | — |
| 2011-12-16 | $7.03 | $7.03 | 11,912,600 | — | — |
| 2011-12-15 | $7.10 | $7.10 | 1,456,900 | — | — |
| 2011-12-14 | $6.78 | $6.78 | 1,228,200 | — | — |
| 2011-12-13 | $6.93 | $6.93 | 1,186,800 | — | — |
| 2011-12-12 | $7.30 | $7.30 | 1,431,300 | — | — |
| 2011-12-09 | $7.14 | $7.14 | 1,550,100 | — | — |
| 2011-12-08 | $7.00 | $7.00 | 1,363,100 | — | — |
| 2011-12-07 | $7.37 | $7.37 | 1,186,300 | — | — |
| 2011-12-06 | $7.36 | $7.36 | 1,079,400 | — | — |
| 2011-12-05 | $7.30 | $7.30 | 1,685,300 | — | — |
| 2011-12-02 | $7.36 | $7.36 | 1,692,500 | — | — |
| 2011-12-01 | $7.24 | $7.24 | 1,684,700 | — | — |
| 2011-11-30 | $7.06 | $7.06 | 1,515,700 | — | — |
| 2011-11-29 | $6.90 | $6.90 | 1,445,400 | — | — |
| 2011-11-28 | $6.97 | $6.97 | 1,291,000 | — | — |
| 2011-11-25 | $6.91 | $6.91 | 356,000 | — | — |
| 2011-11-23 | $6.95 | $6.95 | 800,100 | — | — |
| 2011-11-22 | $7.04 | $7.04 | 1,387,700 | — | — |
| 2011-11-21 | $7.21 | $7.21 | 1,410,100 | — | — |
| 2011-11-18 | $7.69 | $7.69 | 1,022,100 | — | — |
| 2011-11-17 | $7.70 | $7.70 | 1,400,100 | — | — |
| 2011-11-16 | $8.05 | $8.05 | 934,400 | — | — |
| 2011-11-15 | $8.22 | $8.22 | 1,269,600 | — | — |
| 2011-11-14 | $8.26 | $8.26 | 2,490,000 | — | — |
| 2011-11-11 | $7.70 | $7.70 | 1,696,400 | — | — |
| 2011-11-10 | $7.58 | $7.58 | 2,006,100 | — | — |
| 2011-11-09 | $8.03 | $8.03 | 1,948,400 | — | — |
| 2011-11-08 | $8.42 | $8.42 | 1,814,500 | — | — |
| 2011-11-07 | $8.34 | $8.34 | 1,957,100 | — | — |
| 2011-11-04 | $7.98 | $7.98 | 4,866,700 | — | — |
| 2011-11-03 | $7.37 | $7.37 | 16,612,100 | — | — |
| 2011-11-02 | $8.32 | $8.32 | 21,771,000 | — | — |
| 2011-11-01 | $15.95 | $15.95 | 659,200 | — | — |
| 2011-10-31 | $16.13 | $16.13 | 665,600 | — | — |
| 2011-10-28 | $17.15 | $17.15 | 452,200 | — | — |
| 2011-10-27 | $17.39 | $17.39 | 576,800 | — | — |
| 2011-10-26 | $16.93 | $16.93 | 637,100 | — | — |
| 2011-10-25 | $16.78 | $16.78 | 702,100 | — | — |
| 2011-10-24 | $17.76 | $17.76 | 664,700 | — | — |
| 2011-10-21 | $16.66 | $16.66 | 678,500 | — | — |
| 2011-10-20 | $15.71 | $15.71 | 669,100 | — | — |
| 2011-10-19 | $15.49 | $15.49 | 703,000 | — | — |
| 2011-10-18 | $15.11 | $15.11 | 717,400 | — | — |
| 2011-10-17 | $14.59 | $14.59 | 670,000 | — | — |
| 2011-10-14 | $16.06 | $16.06 | 340,700 | — | — |
| 2011-10-13 | $15.42 | $15.42 | 782,700 | — | — |
| 2011-10-12 | $16.46 | $16.46 | 749,500 | — | — |
| 2011-10-11 | $15.63 | $15.63 | 467,000 | — | — |
| 2011-10-10 | $15.19 | $15.19 | 446,200 | — | — |
| 2011-10-07 | $14.89 | $14.89 | 739,300 | — | — |
| 2011-10-06 | $15.07 | $15.07 | 631,700 | — | — |
| 2011-10-05 | $14.13 | $14.13 | 1,268,400 | — | — |
| 2011-10-04 | $13.11 | $13.11 | 1,385,400 | — | — |
| 2011-10-03 | $12.57 | $12.57 | 940,800 | — | — |
| 2011-09-30 | $13.05 | $13.05 | 888,200 | — | — |
| 2011-09-29 | $13.72 | $13.72 | 714,000 | — | — |
| 2011-09-28 | $13.62 | $13.62 | 521,200 | — | — |
| 2011-09-27 | $14.47 | $14.47 | 555,400 | — | — |
| 2011-09-26 | $14.22 | $14.22 | 413,700 | — | — |
| 2011-09-23 | $13.85 | $13.85 | 498,300 | — | — |
| 2011-09-22 | $13.32 | $13.32 | 968,200 | — | — |
| 2011-09-21 | $14.25 | $14.25 | 580,300 | — | — |
| 2011-09-20 | $15.15 | $15.15 | 681,300 | — | — |
| 2011-09-19 | $15.79 | $15.79 | 428,500 | — | — |
| 2011-09-16 | $16.37 | $16.37 | 764,800 | — | — |
| 2011-09-15 | $16.54 | $16.54 | 499,100 | — | — |
| 2011-09-14 | $16.20 | $16.20 | 761,900 | — | — |
| 2011-09-13 | $15.59 | $15.59 | 519,000 | — | — |
| 2011-09-12 | $15.36 | $15.36 | 813,200 | — | — |
| 2011-09-09 | $15.16 | $15.16 | 694,100 | — | — |
| 2011-09-08 | $15.41 | $15.41 | 597,500 | — | — |
| 2011-09-07 | $16.06 | $16.06 | 1,085,100 | — | — |
| 2011-09-06 | $15.32 | $15.32 | 968,400 | — | — |
| 2011-09-02 | $15.36 | $15.36 | 810,800 | — | — |
| 2011-09-01 | $16.04 | $16.04 | 595,000 | — | — |
| 2011-08-31 | $16.97 | $16.97 | 663,100 | — | — |
| 2011-08-30 | $17.27 | $17.27 | 570,200 | — | — |
| 2011-08-29 | $17.15 | $17.15 | 747,100 | — | — |
| 2011-08-26 | $16.48 | $16.48 | 682,100 | — | — |
| 2011-08-25 | $15.70 | $15.70 | 714,900 | — | — |
| 2011-08-24 | $16.10 | $16.10 | 783,400 | — | — |
| 2011-08-23 | $15.62 | $15.62 | 812,900 | — | — |
| 2011-08-22 | $14.88 | $14.88 | 707,200 | — | — |
| 2011-08-19 | $14.77 | $14.77 | 707,800 | — | — |
| 2011-08-18 | $14.81 | $14.81 | 878,500 | — | — |
| 2011-08-17 | $16.05 | $16.05 | 470,300 | — | — |
| 2011-08-16 | $16.45 | $16.45 | 807,500 | — | — |
| 2011-08-15 | $16.54 | $16.54 | 441,200 | — | — |
| 2011-08-12 | $16.31 | $16.31 | 711,600 | — | — |
| 2011-08-11 | $16.39 | $16.39 | 825,700 | — | — |
| 2011-08-10 | $15.89 | $15.89 | 1,323,100 | — | — |
| 2011-08-09 | $16.86 | $16.86 | 1,553,100 | — | — |
| 2011-08-08 | $16.11 | $16.11 | 2,462,000 | — | — |
| 2011-08-05 | $17.71 | $17.71 | 1,965,300 | — | — |
| 2011-08-04 | $18.51 | $18.51 | 2,334,200 | — | — |
| 2011-08-03 | $21.87 | $21.87 | 836,800 | — | — |
| 2011-08-02 | $21.93 | $21.93 | 739,000 | — | — |
| 2011-08-01 | $22.10 | $22.10 | 936,300 | — | — |
| 2011-07-29 | $22.69 | $22.69 | 755,800 | — | — |
| 2011-07-28 | $22.57 | $22.57 | 1,058,600 | — | — |
| 2011-07-27 | $24.31 | $24.31 | 755,600 | — | — |
| 2011-07-26 | $24.70 | $24.70 | 980,300 | — | — |
| 2011-07-25 | $24.56 | $24.56 | 589,300 | — | — |
| 2011-07-22 | $24.42 | $24.42 | 388,000 | — | — |
| 2011-07-21 | $24.07 | $24.07 | 725,900 | — | — |
| 2011-07-20 | $24.22 | $24.22 | 859,800 | — | — |
| 2011-07-19 | $23.98 | $23.98 | 535,800 | — | — |
| 2011-07-18 | $23.05 | $23.05 | 653,900 | — | — |
| 2011-07-15 | $23.14 | $23.14 | 659,400 | — | — |
| 2011-07-14 | $22.99 | $22.99 | 880,100 | — | — |
| 2011-07-13 | $23.39 | $23.39 | 1,196,500 | — | — |
| 2011-07-12 | $22.66 | $22.66 | 555,800 | — | — |
| 2011-07-11 | $22.13 | $22.13 | 431,100 | — | — |
| 2011-07-08 | $22.72 | $22.72 | 632,900 | — | — |
| 2011-07-07 | $22.98 | $22.98 | 1,097,100 | — | — |
| 2011-07-06 | $22.13 | $22.13 | 1,523,800 | — | — |
| 2011-07-05 | $21.83 | $21.83 | 826,000 | — | — |
| 2011-07-01 | $21.64 | $21.64 | 747,500 | — | — |
| 2011-06-30 | $21.15 | $21.15 | 1,065,400 | — | — |
| 2011-06-29 | $20.42 | $20.42 | 505,700 | — | — |
| 2011-06-28 | $20.38 | $20.38 | 506,900 | — | — |
| 2011-06-27 | $19.95 | $19.95 | 772,900 | — | — |
| 2011-06-24 | $19.84 | $19.84 | 1,456,900 | — | — |
| 2011-06-23 | $20.29 | $20.29 | 1,357,800 | — | — |
| 2011-06-22 | $20.01 | $20.01 | 1,119,500 | — | — |
| 2011-06-21 | $20.65 | $20.65 | 1,231,000 | — | — |
| 2011-06-20 | $20.14 | $20.14 | 922,700 | — | — |
| 2011-06-17 | $20.37 | $20.37 | 782,600 | — | — |
| 2011-06-16 | $20.83 | $20.83 | 1,194,300 | — | — |
| 2011-06-15 | $20.82 | $20.82 | 1,616,900 | — | — |
| 2011-06-14 | $20.99 | $20.99 | 862,000 | — | — |
| 2011-06-13 | $20.94 | $20.94 | 898,600 | — | — |
| 2011-06-10 | $21.20 | $21.20 | 1,348,200 | — | — |
| 2011-06-09 | $22.14 | $22.14 | 800,300 | — | — |
| 2011-06-08 | $22.08 | $22.08 | 1,200,800 | — | — |
| 2011-06-07 | $23.00 | $23.00 | 1,292,100 | — | — |
| 2011-06-06 | $23.30 | $23.30 | 1,731,200 | — | — |
| 2011-06-03 | $24.59 | $24.59 | 2,490,700 | — | — |
| 2011-06-02 | $24.10 | $24.10 | 5,150,100 | — | — |
| 2011-06-01 | $22.87 | $22.87 | 1,935,200 | — | — |
| 2011-05-31 | $21.50 | $21.50 | 1,249,700 | — | — |
| 2011-05-27 | $21.85 | $21.85 | 659,800 | — | — |
| 2011-05-26 | $21.72 | $21.72 | 554,100 | — | — |
| 2011-05-25 | $21.69 | $21.69 | 884,300 | — | — |
| 2011-05-24 | $21.96 | $21.96 | 1,523,000 | — | — |
| 2011-05-23 | $21.13 | $21.13 | 778,200 | — | — |
| 2011-05-20 | $22.00 | $22.00 | 616,700 | — | — |
| 2011-05-19 | $22.13 | $22.13 | 387,900 | — | — |
| 2011-05-18 | $22.07 | $22.07 | 705,800 | — | — |
| 2011-05-17 | $22.39 | $22.39 | 653,900 | — | — |
| 2011-05-16 | $22.87 | $22.87 | 435,300 | — | — |
| 2011-05-13 | $23.12 | $23.12 | 380,700 | — | — |
| 2011-05-12 | $23.38 | $23.38 | 495,000 | — | — |
| 2011-05-11 | $22.53 | $22.53 | 450,300 | — | — |
| 2011-05-10 | $22.67 | $22.67 | 523,600 | — | — |
| 2011-05-09 | $21.97 | $21.97 | 768,500 | — | — |
| 2011-05-06 | $21.76 | $21.76 | 942,600 | — | — |
| 2011-05-05 | $23.13 | $23.13 | 918,700 | — | — |
| 2011-05-04 | $21.53 | $21.53 | 501,500 | — | — |
| 2011-05-03 | $22.16 | $22.16 | 613,300 | — | — |
| 2011-05-02 | $21.89 | $21.89 | 576,500 | — | — |
| 2011-04-29 | $21.81 | $21.81 | 533,000 | — | — |
| 2011-04-28 | $21.68 | $21.68 | 337,600 | — | — |
| 2011-04-27 | $22.04 | $22.04 | 394,100 | — | — |
| 2011-04-26 | $21.57 | $21.57 | 378,400 | — | — |
| 2011-04-25 | $21.50 | $21.50 | 529,000 | — | — |
| 2011-04-21 | $21.19 | $21.19 | 444,600 | — | — |
| 2011-04-20 | $20.73 | $20.73 | 553,200 | — | — |
| 2011-04-19 | $20.78 | $20.78 | 584,400 | — | — |
| 2011-04-18 | $21.31 | $21.31 | 565,900 | — | — |
| 2011-04-15 | $21.76 | $21.76 | 563,200 | — | — |
| 2011-04-14 | $21.93 | $21.93 | 813,700 | — | — |
| 2011-04-13 | $22.36 | $22.36 | 911,300 | — | — |
| 2011-04-12 | $23.00 | $23.00 | 614,700 | — | — |
| 2011-04-11 | $23.99 | $23.99 | 694,700 | — | — |
| 2011-04-08 | $24.57 | $24.57 | 724,700 | — | — |
| 2011-04-07 | $24.41 | $24.41 | 566,000 | — | — |
| 2011-04-06 | $24.72 | $24.72 | 1,058,400 | — | — |
| 2011-04-05 | $23.97 | $23.97 | 629,400 | — | — |
| 2011-04-04 | $23.25 | $23.25 | 496,900 | — | — |
| 2011-04-01 | $23.13 | $23.13 | 365,100 | — | — |
| 2011-03-31 | $22.72 | $22.72 | 673,800 | — | — |
| 2011-03-30 | $22.76 | $22.76 | 647,000 | — | — |
| 2011-03-29 | $21.86 | $21.86 | 825,300 | — | — |
| 2011-03-28 | $22.02 | $22.02 | 607,500 | — | — |
| 2011-03-25 | $21.83 | $21.83 | 474,700 | — | — |
| 2011-03-24 | $21.84 | $21.84 | 337,400 | — | — |
| 2011-03-23 | $21.59 | $21.59 | 550,900 | — | — |
| 2011-03-22 | $21.50 | $21.50 | 339,400 | — | — |
| 2011-03-21 | $21.57 | $21.57 | 487,100 | — | — |
| 2011-03-18 | $20.77 | $20.77 | 1,611,300 | — | — |
| 2011-03-17 | $20.69 | $20.69 | 323,300 | — | — |
| 2011-03-16 | $20.97 | $20.97 | 463,700 | — | — |
| 2011-03-15 | $21.41 | $21.41 | 478,300 | — | — |
| 2011-03-14 | $21.80 | $21.80 | 429,800 | — | — |
| 2011-03-11 | $21.96 | $21.96 | 521,200 | — | — |
| 2011-03-10 | $21.88 | $21.88 | 470,300 | — | — |
| 2011-03-09 | $22.29 | $22.29 | 477,800 | — | — |
| 2011-03-08 | $22.43 | $22.43 | 696,400 | — | — |
| 2011-03-07 | $22.30 | $22.30 | 624,300 | — | — |
| 2011-03-04 | $23.03 | $23.03 | 648,200 | — | — |
| 2011-03-03 | $24.15 | $24.15 | 586,300 | — | — |
| 2011-03-02 | $23.43 | $23.43 | 606,700 | — | — |
| 2011-03-01 | $23.37 | $23.37 | 821,700 | — | — |
| 2011-02-28 | $24.11 | $24.11 | 1,045,900 | — | — |
| 2011-02-25 | $23.88 | $23.88 | 933,400 | — | — |
| 2011-02-24 | $22.99 | $22.99 | 1,076,000 | — | — |
| 2011-02-23 | $22.77 | $22.77 | 1,142,200 | — | — |
| 2011-02-22 | $23.80 | $23.80 | 763,600 | — | — |
| 2011-02-18 | $24.37 | $24.37 | 2,992,300 | — | — |
| 2011-02-17 | $23.33 | $23.33 | 808,400 | — | — |
| 2011-02-16 | $23.15 | $23.15 | 976,600 | — | — |
| 2011-02-15 | $23.25 | $23.25 | 321,100 | — | — |
| 2011-02-14 | $23.52 | $23.52 | 380,500 | — | — |
| 2011-02-11 | $23.84 | $23.84 | 666,600 | — | — |
| 2011-02-10 | $23.39 | $23.39 | 758,500 | — | — |
| 2011-02-09 | $22.68 | $22.68 | 364,500 | — | — |
| 2011-02-08 | $22.95 | $22.95 | 482,300 | — | — |
| 2011-02-07 | $22.90 | $22.90 | 290,300 | — | — |
| 2011-02-04 | $22.61 | $22.61 | 518,000 | — | — |
| 2011-02-03 | $23.06 | $23.06 | 426,200 | — | — |
| 2011-02-02 | $22.87 | $22.87 | 651,000 | — | — |
| 2011-02-01 | $23.15 | $23.15 | 538,300 | — | — |
| 2011-01-31 | $22.44 | $22.44 | 806,600 | — | — |
| 2011-01-28 | $22.62 | $22.62 | 1,088,500 | — | — |
| 2011-01-27 | $23.34 | $23.34 | 831,500 | — | — |
| 2011-01-26 | $23.22 | $23.22 | 1,799,000 | — | — |
| 2011-01-25 | $22.13 | $22.13 | 641,900 | — | — |
| 2011-01-24 | $22.17 | $22.17 | 1,166,900 | — | — |
| 2011-01-21 | $21.91 | $21.91 | 735,900 | — | — |
| 2011-01-20 | $21.73 | $21.73 | 1,402,000 | — | — |
| 2011-01-19 | $21.32 | $21.32 | 1,393,500 | — | — |
| 2011-01-18 | $21.77 | $21.77 | 1,487,200 | — | — |
| 2011-01-14 | $21.57 | $21.57 | 1,120,400 | — | — |
| 2011-01-13 | $21.23 | $21.23 | 812,200 | — | — |
| 2011-01-12 | $20.70 | $20.70 | 1,374,200 | — | — |
| 2011-01-11 | $20.01 | $20.01 | 2,169,200 | — | — |
| 2011-01-10 | $18.61 | $18.61 | 2,860,400 | — | — |
| 2011-01-07 | $21.13 | $21.13 | 654,800 | — | — |
| 2011-01-06 | $21.34 | $21.34 | 573,200 | — | — |
| 2011-01-05 | $21.04 | $21.04 | 658,000 | — | — |
| 2011-01-04 | $20.61 | $20.61 | 810,800 | — | — |
| 2011-01-03 | $21.07 | $21.07 | 792,200 | — | — |