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
- 2010-10-29 to 2026-09-03
- 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 | $13.43 | $13.43 | 1,033,800 | — | — |
| 2011-12-29 | $13.50 | $13.50 | 876,300 | — | — |
| 2011-12-28 | $13.06 | $13.06 | 586,200 | — | — |
| 2011-12-27 | $13.39 | $13.39 | 383,200 | — | — |
| 2011-12-23 | $13.73 | $13.73 | 477,000 | — | — |
| 2011-12-22 | $13.84 | $13.84 | 500,600 | — | — |
| 2011-12-21 | $13.59 | $13.59 | 356,800 | — | — |
| 2011-12-20 | $13.49 | $13.49 | 371,900 | — | — |
| 2011-12-19 | $13.11 | $13.11 | 726,500 | — | — |
| 2011-12-16 | $13.53 | $13.53 | 604,800 | — | — |
| 2011-12-15 | $13.08 | $13.08 | 940,500 | — | — |
| 2011-12-14 | $12.89 | $12.89 | 1,985,000 | — | — |
| 2011-12-13 | $13.69 | $13.69 | 980,000 | — | — |
| 2011-12-12 | $14.26 | $14.26 | 584,000 | — | — |
| 2011-12-09 | $14.70 | $14.70 | 371,700 | — | — |
| 2011-12-08 | $14.40 | $14.40 | 475,700 | — | — |
| 2011-12-07 | $14.74 | $14.74 | 282,300 | — | — |
| 2011-12-06 | $14.92 | $14.92 | 312,100 | — | — |
| 2011-12-05 | $14.50 | $14.50 | 435,500 | — | — |
| 2011-12-02 | $14.73 | $14.73 | 818,500 | — | — |
| 2011-12-01 | $14.75 | $14.75 | 463,000 | — | — |
| 2011-11-30 | $14.69 | $14.69 | 559,800 | — | — |
| 2011-11-29 | $14.28 | $14.28 | 797,200 | — | — |
| 2011-11-28 | $14.10 | $14.10 | 2,485,800 | — | — |
| 2011-11-25 | $13.38 | $13.38 | 1,126,200 | — | — |
| 2011-11-23 | $14.19 | $14.19 | 436,100 | — | — |
| 2011-11-22 | $14.45 | $14.45 | 575,600 | — | — |
| 2011-11-21 | $13.84 | $13.84 | 1,107,000 | — | — |
| 2011-11-18 | $14.55 | $14.55 | 637,200 | — | — |
| 2011-11-17 | $14.14 | $14.14 | 1,125,600 | — | — |
| 2011-11-16 | $14.81 | $14.81 | 2,397,300 | — | — |
| 2011-11-15 | $15.86 | $15.86 | 344,400 | — | — |
| 2011-11-14 | $15.71 | $15.71 | 343,400 | — | — |
| 2011-11-11 | $16.00 | $16.00 | 434,000 | — | — |
| 2011-11-10 | $15.63 | $15.63 | 303,700 | — | — |
| 2011-11-09 | $15.64 | $15.64 | 614,500 | — | — |
| 2011-11-08 | $15.99 | $15.99 | 372,200 | — | — |
| 2011-11-07 | $15.93 | $15.93 | 731,300 | — | — |
| 2011-11-04 | $15.82 | $15.82 | 240,300 | — | — |
| 2011-11-03 | $16.00 | $16.00 | 432,100 | — | — |
| 2011-11-02 | $15.70 | $15.70 | 386,400 | — | — |
| 2011-11-01 | $15.32 | $15.32 | 832,900 | — | — |
| 2011-10-31 | $15.54 | $15.54 | 590,500 | — | — |
| 2011-10-28 | $16.04 | $16.04 | 550,800 | — | — |
| 2011-10-27 | $15.95 | $15.95 | 803,200 | — | — |
| 2011-10-26 | $15.49 | $15.49 | 563,200 | — | — |
| 2011-10-25 | $15.36 | $15.36 | 640,600 | — | — |
| 2011-10-24 | $14.53 | $14.53 | 616,800 | — | — |
| 2011-10-21 | $14.60 | $14.60 | 360,200 | — | — |
| 2011-10-20 | $14.40 | $14.40 | 381,900 | — | — |
| 2011-10-19 | $14.66 | $14.66 | 390,400 | — | — |
| 2011-10-18 | $15.17 | $15.17 | 304,300 | — | — |
| 2011-10-17 | $15.02 | $15.02 | 242,100 | — | — |
| 2011-10-14 | $15.22 | $15.22 | 382,300 | — | — |
| 2011-10-13 | $15.01 | $15.01 | 459,500 | — | — |
| 2011-10-12 | $15.39 | $15.39 | 375,400 | — | — |
| 2011-10-11 | $15.22 | $15.22 | 338,400 | — | — |
| 2011-10-10 | $15.14 | $15.14 | 406,700 | — | — |
| 2011-10-07 | $14.72 | $14.72 | 781,600 | — | — |
| 2011-10-06 | $15.11 | $15.11 | 3,118,200 | — | — |
| 2011-10-05 | $14.06 | $14.06 | 516,900 | — | — |
| 2011-10-04 | $13.82 | $13.82 | 937,300 | — | — |
| 2011-10-03 | $14.35 | $14.35 | 731,400 | — | — |
| 2011-09-30 | $13.90 | $13.90 | 642,000 | — | — |
| 2011-09-29 | $14.25 | $14.25 | 614,200 | — | — |
| 2011-09-28 | $13.64 | $13.64 | 1,442,300 | — | — |
| 2011-09-27 | $14.99 | $14.99 | 1,875,400 | — | — |
| 2011-09-26 | $14.40 | $14.40 | 2,153,200 | — | — |
| 2011-09-23 | $14.52 | $14.52 | 3,635,000 | — | — |
| 2011-09-22 | $17.37 | $17.37 | 1,908,400 | — | — |
| 2011-09-21 | $19.04 | $19.04 | 700,600 | — | — |
| 2011-09-20 | $18.90 | $18.90 | 748,200 | — | — |
| 2011-09-19 | $18.70 | $18.70 | 1,213,000 | — | — |
| 2011-09-16 | $18.98 | $18.98 | 961,000 | — | — |
| 2011-09-15 | $18.65 | $18.65 | 1,141,700 | — | — |
| 2011-09-14 | $19.07 | $19.07 | 822,700 | — | — |
| 2011-09-13 | $19.24 | $19.24 | 629,600 | — | — |
| 2011-09-12 | $18.86 | $18.86 | 925,400 | — | — |
| 2011-09-09 | $19.56 | $19.56 | 1,481,800 | — | — |
| 2011-09-08 | $19.80 | $19.80 | 496,600 | — | — |
| 2011-09-07 | $19.43 | $19.43 | 1,072,200 | — | — |
| 2011-09-06 | $19.79 | $19.79 | 1,208,200 | — | — |
| 2011-09-02 | $20.22 | $20.22 | 851,400 | — | — |
| 2011-09-01 | $19.48 | $19.48 | 707,600 | — | — |
| 2011-08-31 | $19.38 | $19.38 | 470,800 | — | — |
| 2011-08-30 | $19.30 | $19.30 | 662,100 | — | — |
| 2011-08-29 | $19.00 | $19.00 | 832,600 | — | — |
| 2011-08-26 | $19.30 | $19.30 | 909,100 | — | — |
| 2011-08-25 | $19.17 | $19.17 | 1,532,800 | — | — |
| 2011-08-24 | $18.53 | $18.53 | 1,560,200 | — | — |
| 2011-08-23 | $19.25 | $19.25 | 1,818,700 | — | — |
| 2011-08-22 | $20.36 | $20.36 | 1,710,100 | — | — |
| 2011-08-19 | $19.95 | $19.95 | 1,392,500 | — | — |
| 2011-08-18 | $18.99 | $18.99 | 1,088,100 | — | — |
| 2011-08-17 | $18.82 | $18.82 | 638,700 | — | — |
| 2011-08-16 | $18.65 | $18.65 | 499,000 | — | — |
| 2011-08-15 | $18.34 | $18.34 | 564,700 | — | — |
| 2011-08-12 | $18.14 | $18.14 | 647,800 | — | — |
| 2011-08-11 | $18.03 | $18.03 | 962,200 | — | — |
| 2011-08-10 | $18.40 | $18.40 | 1,484,000 | — | — |
| 2011-08-09 | $16.84 | $16.84 | 1,396,600 | — | — |
| 2011-08-08 | $17.45 | $17.45 | 2,487,200 | — | — |
| 2011-08-05 | $17.63 | $17.63 | 1,938,400 | — | — |
| 2011-08-04 | $18.10 | $18.10 | 2,435,900 | — | — |
| 2011-08-03 | $19.47 | $19.47 | 1,348,800 | — | — |
| 2011-08-02 | $18.96 | $18.96 | 733,600 | — | — |
| 2011-08-01 | $18.29 | $18.29 | 538,400 | — | — |
| 2011-07-29 | $18.49 | $18.49 | 548,700 | — | — |
| 2011-07-28 | $18.47 | $18.47 | 772,300 | — | — |
| 2011-07-27 | $18.82 | $18.82 | 1,026,000 | — | — |
| 2011-07-26 | $19.19 | $19.19 | 1,063,500 | — | — |
| 2011-07-25 | $18.83 | $18.83 | 1,043,300 | — | — |
| 2011-07-22 | $18.80 | $18.80 | 980,400 | — | — |
| 2011-07-21 | $18.28 | $18.28 | 739,900 | — | — |
| 2011-07-20 | $18.64 | $18.64 | 649,200 | — | — |
| 2011-07-19 | $18.04 | $18.04 | 1,290,000 | — | — |
| 2011-07-18 | $18.92 | $18.92 | 1,558,200 | — | — |
| 2011-07-15 | $18.23 | $18.23 | 1,063,800 | — | — |
| 2011-07-14 | $17.80 | $17.80 | 1,195,800 | — | — |
| 2011-07-13 | $17.77 | $17.77 | 1,640,900 | — | — |
| 2011-07-12 | $16.77 | $16.77 | 1,098,000 | — | — |
| 2011-07-11 | $16.75 | $16.75 | 1,104,700 | — | — |
| 2011-07-08 | $16.82 | $16.82 | 678,600 | — | — |
| 2011-07-07 | $16.89 | $16.89 | 715,200 | — | — |
| 2011-07-06 | $16.52 | $16.52 | 725,100 | — | — |
| 2011-07-05 | $16.19 | $16.19 | 512,300 | — | — |
| 2011-07-01 | $15.44 | $15.44 | 323,700 | — | — |
| 2011-06-30 | $15.82 | $15.82 | 330,200 | — | — |
| 2011-06-29 | $15.88 | $15.88 | 395,500 | — | — |
| 2011-06-28 | $15.47 | $15.47 | 567,300 | — | — |
| 2011-06-27 | $15.12 | $15.12 | 756,100 | — | — |
| 2011-06-24 | $15.50 | $15.50 | 368,900 | — | — |
| 2011-06-23 | $15.81 | $15.81 | 676,700 | — | — |
| 2011-06-22 | $16.38 | $16.38 | 355,100 | — | — |
| 2011-06-21 | $16.28 | $16.28 | 565,900 | — | — |
| 2011-06-20 | $15.91 | $15.91 | 461,700 | — | — |
| 2011-06-17 | $16.04 | $16.04 | 395,600 | — | — |
| 2011-06-16 | $15.66 | $15.66 | 636,000 | — | — |
| 2011-06-15 | $15.91 | $15.91 | 709,500 | — | — |
| 2011-06-14 | $15.70 | $15.70 | 530,800 | — | — |
| 2011-06-13 | $15.31 | $15.31 | 1,341,400 | — | — |
| 2011-06-10 | $16.12 | $16.12 | 956,000 | — | — |
| 2011-06-09 | $16.83 | $16.83 | 354,500 | — | — |
| 2011-06-08 | $16.45 | $16.45 | 706,500 | — | — |
| 2011-06-07 | $16.60 | $16.60 | 606,200 | — | — |
| 2011-06-06 | $16.62 | $16.62 | 601,100 | — | — |
| 2011-06-03 | $16.52 | $16.52 | 575,800 | — | — |
| 2011-06-02 | $16.46 | $16.46 | 1,047,000 | — | — |
| 2011-06-01 | $16.87 | $16.87 | 1,214,200 | — | — |
| 2011-05-31 | $17.67 | $17.67 | 798,200 | — | — |
| 2011-05-27 | $17.64 | $17.64 | 920,800 | — | — |
| 2011-05-26 | $17.36 | $17.36 | 781,900 | — | — |
| 2011-05-25 | $17.70 | $17.70 | 1,307,600 | — | — |
| 2011-05-24 | $16.90 | $16.90 | 1,084,600 | — | — |
| 2011-05-23 | $16.08 | $16.08 | 383,100 | — | — |
| 2011-05-20 | $16.07 | $16.07 | 697,400 | — | — |
| 2011-05-19 | $15.98 | $15.98 | 767,300 | — | — |
| 2011-05-18 | $15.99 | $15.99 | 1,683,000 | — | — |
| 2011-05-17 | $15.43 | $15.43 | 1,102,700 | — | — |
| 2011-05-16 | $15.58 | $15.58 | 1,158,000 | — | — |
| 2011-05-13 | $16.04 | $16.04 | 1,328,300 | — | — |
| 2011-05-12 | $15.63 | $15.63 | 2,700,000 | — | — |
| 2011-05-11 | $16.16 | $16.16 | 2,307,500 | — | — |
| 2011-05-10 | $17.67 | $17.67 | 2,001,900 | — | — |
| 2011-05-09 | $17.54 | $17.54 | 2,885,700 | — | — |
| 2011-05-06 | $16.05 | $16.05 | 4,369,600 | — | — |
| 2011-05-05 | $15.19 | $15.19 | 5,021,100 | — | — |
| 2011-05-04 | $17.01 | $17.01 | 4,074,400 | — | — |
| 2011-05-03 | $18.31 | $18.31 | 5,259,300 | — | — |
| 2011-05-02 | $19.48 | $19.48 | 3,374,400 | — | — |
| 2011-04-29 | $21.73 | $21.73 | 1,500,000 | — | — |
| 2011-04-28 | $22.00 | $22.00 | 2,472,800 | — | — |
| 2011-04-27 | $21.88 | $21.88 | 2,050,000 | — | — |
| 2011-04-26 | $20.16 | $20.16 | 3,400,000 | — | — |
| 2011-04-25 | $21.52 | $21.52 | 3,531,000 | — | — |
| 2011-04-21 | $22.11 | $22.11 | 2,336,900 | — | — |
| 2011-04-20 | $21.67 | $21.67 | 2,722,500 | — | — |
| 2011-04-19 | $21.41 | $21.41 | 2,691,900 | — | — |
| 2011-04-18 | $20.77 | $20.77 | 2,872,400 | — | — |
| 2011-04-15 | $19.61 | $19.61 | 1,343,100 | — | — |
| 2011-04-14 | $19.25 | $19.25 | 1,505,000 | — | — |
| 2011-04-13 | $18.22 | $18.22 | 607,400 | — | — |
| 2011-04-12 | $17.88 | $17.88 | 1,454,100 | — | — |
| 2011-04-11 | $18.05 | $18.05 | 1,731,400 | — | — |
| 2011-04-08 | $18.88 | $18.88 | 1,477,100 | — | — |
| 2011-04-07 | $17.98 | $17.98 | 766,400 | — | — |
| 2011-04-06 | $17.87 | $17.87 | 1,220,400 | — | — |
| 2011-04-05 | $17.75 | $17.75 | 1,332,100 | — | — |
| 2011-04-04 | $17.85 | $17.85 | 1,083,900 | — | — |
| 2011-04-01 | $17.44 | $17.44 | 677,500 | — | — |
| 2011-03-31 | $17.59 | $17.59 | 854,700 | — | — |
| 2011-03-30 | $17.51 | $17.51 | 971,400 | — | — |
| 2011-03-29 | $17.15 | $17.15 | 554,300 | — | — |
| 2011-03-28 | $17.22 | $17.22 | 909,600 | — | — |
| 2011-03-25 | $17.30 | $17.30 | 1,448,700 | — | — |
| 2011-03-24 | $17.38 | $17.38 | 2,030,300 | — | — |
| 2011-03-23 | $17.79 | $17.79 | 1,551,500 | — | — |
| 2011-03-22 | $17.39 | $17.39 | 1,036,800 | — | — |
| 2011-03-21 | $17.00 | $17.00 | 1,216,000 | — | — |
| 2011-03-18 | $16.28 | $16.28 | 1,199,300 | — | — |
| 2011-03-17 | $15.71 | $15.71 | 767,300 | — | — |
| 2011-03-16 | $15.19 | $15.19 | 1,541,800 | — | — |
| 2011-03-15 | $15.21 | $15.21 | 2,504,400 | — | — |
| 2011-03-14 | $16.01 | $16.01 | 1,336,300 | — | — |
| 2011-03-11 | $16.15 | $16.15 | 1,695,600 | — | — |
| 2011-03-10 | $16.32 | $16.32 | 1,874,700 | — | — |
| 2011-03-09 | $16.85 | $16.85 | 1,135,200 | — | — |
| 2011-03-08 | $16.73 | $16.73 | 1,307,100 | — | — |
| 2011-03-07 | $16.86 | $16.86 | 1,858,700 | — | — |
| 2011-03-04 | $16.40 | $16.40 | 1,479,600 | — | — |
| 2011-03-03 | $15.80 | $15.80 | 1,102,600 | — | — |
| 2011-03-02 | $16.19 | $16.19 | 1,318,100 | — | — |
| 2011-03-01 | $15.96 | $15.96 | 1,152,700 | — | — |
| 2011-02-28 | $15.30 | $15.30 | 1,609,100 | — | — |
| 2011-02-25 | $15.09 | $15.09 | 955,300 | — | — |
| 2011-02-24 | $14.59 | $14.59 | 1,675,800 | — | — |
| 2011-02-23 | $15.04 | $15.04 | 1,395,100 | — | — |
| 2011-02-22 | $14.75 | $14.75 | 2,157,400 | — | — |
| 2011-02-18 | $14.40 | $14.40 | 1,923,700 | — | — |
| 2011-02-17 | $14.04 | $14.04 | 1,001,400 | — | — |
| 2011-02-16 | $13.50 | $13.50 | 767,600 | — | — |
| 2011-02-15 | $13.61 | $13.61 | 714,700 | — | — |
| 2011-02-14 | $13.47 | $13.47 | 838,700 | — | — |
| 2011-02-11 | $13.18 | $13.18 | 705,000 | — | — |
| 2011-02-10 | $13.33 | $13.33 | 581,300 | — | — |
| 2011-02-09 | $13.34 | $13.34 | 510,800 | — | — |
| 2011-02-08 | $13.42 | $13.42 | 868,600 | — | — |
| 2011-02-07 | $13.11 | $13.11 | 485,800 | — | — |
| 2011-02-04 | $12.96 | $12.96 | 508,100 | — | — |
| 2011-02-03 | $12.93 | $12.93 | 531,000 | — | — |
| 2011-02-02 | $12.69 | $12.69 | 394,600 | — | — |
| 2011-02-01 | $12.84 | $12.84 | 607,500 | — | — |
| 2011-01-31 | $12.49 | $12.49 | 486,700 | — | — |
| 2011-01-28 | $12.23 | $12.23 | 689,900 | — | — |
| 2011-01-27 | $11.72 | $11.72 | 603,500 | — | — |
| 2011-01-26 | $12.07 | $12.07 | 765,800 | — | — |
| 2011-01-25 | $11.70 | $11.70 | 1,154,000 | — | — |
| 2011-01-24 | $11.84 | $11.84 | 914,300 | — | — |
| 2011-01-21 | $12.35 | $12.35 | 802,100 | — | — |
| 2011-01-20 | $12.30 | $12.30 | 1,316,400 | — | — |
| 2011-01-19 | $12.85 | $12.85 | 754,900 | — | — |
| 2011-01-18 | $13.08 | $13.08 | 818,200 | — | — |
| 2011-01-14 | $12.87 | $12.87 | 836,200 | — | — |
| 2011-01-13 | $12.87 | $12.87 | 773,000 | — | — |
| 2011-01-12 | $13.24 | $13.24 | 646,000 | — | — |
| 2011-01-11 | $13.30 | $13.30 | 845,200 | — | — |
| 2011-01-10 | $12.93 | $12.93 | 855,800 | — | — |
| 2011-01-07 | $12.49 | $12.49 | 1,078,800 | — | — |
| 2011-01-06 | $12.70 | $12.70 | 1,356,600 | — | — |
| 2011-01-05 | $13.08 | $13.08 | 985,500 | — | — |
| 2011-01-04 | $13.06 | $13.06 | 2,415,800 | — | — |
| 2011-01-03 | $13.63 | $13.63 | 1,118,800 | — | — |