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
- 2000-05-25 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 | $12.00 | $12.00 | 340,860 | — | — |
| 2011-12-29 | $12.00 | $12.00 | 156,260 | — | — |
| 2011-12-28 | $11.90 | $11.90 | 186,280 | — | — |
| 2011-12-27 | $12.25 | $12.25 | 116,320 | — | — |
| 2011-12-23 | $12.25 | $12.25 | 72,140 | — | — |
| 2011-12-22 | $12.25 | $12.25 | 123,540 | — | — |
| 2011-12-21 | $11.85 | $11.85 | 362,260 | — | — |
| 2011-12-20 | $12.15 | $12.15 | 509,800 | — | — |
| 2011-12-19 | $11.75 | $11.75 | 258,260 | — | — |
| 2011-12-16 | $12.25 | $12.25 | 412,120 | — | — |
| 2011-12-15 | $12.00 | $12.00 | 214,040 | — | — |
| 2011-12-14 | $11.65 | $11.65 | 572,360 | — | — |
| 2011-12-13 | $12.15 | $12.15 | 244,640 | — | — |
| 2011-12-12 | $12.35 | $12.35 | 329,360 | — | — |
| 2011-12-09 | $13.00 | $13.00 | 233,900 | — | — |
| 2011-12-08 | $12.55 | $12.55 | 271,320 | — | — |
| 2011-12-07 | $13.20 | $13.20 | 192,240 | — | — |
| 2011-12-06 | $13.40 | $13.40 | 216,720 | — | — |
| 2011-12-05 | $13.30 | $13.30 | 488,980 | — | — |
| 2011-12-02 | $12.65 | $12.65 | 1,231,580 | — | — |
| 2011-12-01 | $12.80 | $12.80 | 410,960 | — | — |
| 2011-11-30 | $13.05 | $13.05 | 1,044,300 | — | — |
| 2011-11-29 | $12.35 | $12.35 | 882,240 | — | — |
| 2011-11-28 | $11.75 | $11.75 | 374,980 | — | — |
| 2011-11-25 | $11.10 | $11.10 | 211,360 | — | — |
| 2011-11-23 | $11.00 | $11.00 | 551,380 | — | — |
| 2011-11-22 | $11.70 | $11.70 | 588,420 | — | — |
| 2011-11-21 | $12.55 | $12.55 | 161,940 | — | — |
| 2011-11-18 | $12.95 | $12.95 | 249,740 | — | — |
| 2011-11-17 | $13.15 | $13.15 | 413,840 | — | — |
| 2011-11-16 | $13.15 | $13.15 | 405,200 | — | — |
| 2011-11-15 | $13.05 | $13.05 | 178,940 | — | — |
| 2011-11-14 | $13.00 | $13.00 | 248,300 | — | — |
| 2011-11-11 | $13.10 | $13.10 | 253,200 | — | — |
| 2011-11-10 | $12.70 | $12.70 | 262,700 | — | — |
| 2011-11-09 | $12.65 | $12.65 | 308,760 | — | — |
| 2011-11-08 | $13.50 | $13.50 | 251,020 | — | — |
| 2011-11-07 | $13.25 | $13.25 | 209,200 | — | — |
| 2011-11-04 | $13.50 | $13.50 | 220,800 | — | — |
| 2011-11-03 | $13.65 | $13.65 | 391,860 | — | — |
| 2011-11-02 | $13.15 | $13.15 | 262,160 | — | — |
| 2011-11-01 | $13.00 | $13.00 | 476,760 | — | — |
| 2011-10-31 | $13.25 | $13.25 | 496,300 | — | — |
| 2011-10-28 | $13.20 | $13.20 | 1,365,060 | — | — |
| 2011-10-27 | $11.65 | $11.65 | 731,920 | — | — |
| 2011-10-26 | $11.00 | $11.00 | 286,080 | — | — |
| 2011-10-25 | $11.10 | $11.10 | 162,880 | — | — |
| 2011-10-24 | $11.35 | $11.35 | 293,120 | — | — |
| 2011-10-21 | $11.20 | $11.20 | 383,720 | — | — |
| 2011-10-20 | $11.35 | $11.35 | 180,460 | — | — |
| 2011-10-19 | $11.00 | $11.00 | 458,640 | — | — |
| 2011-10-18 | $12.00 | $12.00 | 300,220 | — | — |
| 2011-10-17 | $11.40 | $11.40 | 352,560 | — | — |
| 2011-10-14 | $11.90 | $11.90 | 266,440 | — | — |
| 2011-10-13 | $11.45 | $11.45 | 201,140 | — | — |
| 2011-10-12 | $11.30 | $11.30 | 633,180 | — | — |
| 2011-10-11 | $11.55 | $11.55 | 257,720 | — | — |
| 2011-10-10 | $11.15 | $11.15 | 247,480 | — | — |
| 2011-10-07 | $10.60 | $10.60 | 325,500 | — | — |
| 2011-10-06 | $11.05 | $11.05 | 296,820 | — | — |
| 2011-10-05 | $10.95 | $10.95 | 355,880 | — | — |
| 2011-10-04 | $11.05 | $11.05 | 583,120 | — | — |
| 2011-10-03 | $10.25 | $10.25 | 515,960 | — | — |
| 2011-09-30 | $10.80 | $10.80 | 464,140 | — | — |
| 2011-09-29 | $11.00 | $11.00 | 356,580 | — | — |
| 2011-09-28 | $10.65 | $10.65 | 727,260 | — | — |
| 2011-09-27 | $11.20 | $11.20 | 665,940 | — | — |
| 2011-09-26 | $10.25 | $10.25 | 779,980 | — | — |
| 2011-09-23 | $10.50 | $10.50 | 1,559,300 | — | — |
| 2011-09-22 | $10.20 | $10.20 | 1,095,860 | — | — |
| 2011-09-21 | $11.00 | $11.00 | 297,700 | — | — |
| 2011-09-20 | $11.90 | $11.90 | 287,040 | — | — |
| 2011-09-19 | $11.90 | $11.90 | 292,500 | — | — |
| 2011-09-16 | $12.20 | $12.20 | 496,160 | — | — |
| 2011-09-15 | $11.90 | $11.90 | 376,020 | — | — |
| 2011-09-14 | $11.90 | $11.90 | 823,660 | — | — |
| 2011-09-13 | $11.40 | $11.40 | 589,720 | — | — |
| 2011-09-12 | $11.25 | $11.25 | 306,280 | — | — |
| 2011-09-09 | $11.30 | $11.30 | 352,360 | — | — |
| 2011-09-08 | $11.95 | $11.95 | 389,200 | — | — |
| 2011-09-07 | $11.95 | $11.95 | 260,420 | — | — |
| 2011-09-06 | $11.20 | $11.20 | 295,120 | — | — |
| 2011-09-02 | $11.35 | $11.35 | 314,420 | — | — |
| 2011-09-01 | $11.95 | $11.95 | 361,020 | — | — |
| 2011-08-31 | $12.95 | $12.95 | 332,160 | — | — |
| 2011-08-30 | $12.65 | $12.65 | 280,640 | — | — |
| 2011-08-29 | $12.30 | $12.30 | 469,900 | — | — |
| 2011-08-26 | $12.00 | $12.00 | 299,600 | — | — |
| 2011-08-25 | $11.55 | $11.55 | 315,920 | — | — |
| 2011-08-24 | $12.15 | $12.15 | 259,140 | — | — |
| 2011-08-23 | $12.30 | $12.30 | 426,960 | — | — |
| 2011-08-22 | $11.50 | $11.50 | 292,860 | — | — |
| 2011-08-19 | $11.45 | $11.45 | 334,160 | — | — |
| 2011-08-18 | $11.40 | $11.40 | 368,920 | — | — |
| 2011-08-17 | $12.25 | $12.25 | 278,760 | — | — |
| 2011-08-16 | $12.40 | $12.40 | 240,380 | — | — |
| 2011-08-15 | $12.70 | $12.70 | 312,460 | — | — |
| 2011-08-12 | $12.15 | $12.15 | 415,240 | — | — |
| 2011-08-11 | $12.50 | $12.50 | 613,260 | — | — |
| 2011-08-10 | $11.20 | $11.20 | 566,000 | — | — |
| 2011-08-09 | $12.20 | $12.20 | 616,620 | — | — |
| 2011-08-08 | $11.75 | $11.75 | 1,007,060 | — | — |
| 2011-08-05 | $13.60 | $13.60 | 835,700 | — | — |
| 2011-08-04 | $13.45 | $13.45 | 832,540 | — | — |
| 2011-08-03 | $13.75 | $13.75 | 841,240 | — | — |
| 2011-08-02 | $13.70 | $13.70 | 940,820 | — | — |
| 2011-08-01 | $14.50 | $14.50 | 757,940 | — | — |
| 2011-07-29 | $14.80 | $14.80 | 997,200 | — | — |
| 2011-07-28 | $14.90 | $14.90 | 500,400 | — | — |
| 2011-07-27 | $15.05 | $15.05 | 645,420 | — | — |
| 2011-07-26 | $16.10 | $16.10 | 224,320 | — | — |
| 2011-07-25 | $16.10 | $16.10 | 283,320 | — | — |
| 2011-07-22 | $16.30 | $16.30 | 430,800 | — | — |
| 2011-07-21 | $15.75 | $15.75 | 634,420 | — | — |
| 2011-07-20 | $15.80 | $15.80 | 559,780 | — | — |
| 2011-07-19 | $15.25 | $15.25 | 397,360 | — | — |
| 2011-07-18 | $14.90 | $14.90 | 482,380 | — | — |
| 2011-07-15 | $15.40 | $15.40 | 432,520 | — | — |
| 2011-07-14 | $15.00 | $15.00 | 838,440 | — | — |
| 2011-07-13 | $15.95 | $15.95 | 480,280 | — | — |
| 2011-07-12 | $16.25 | $16.25 | 350,660 | — | — |
| 2011-07-11 | $16.30 | $16.30 | 279,220 | — | — |
| 2011-07-08 | $16.90 | $16.90 | 384,260 | — | — |
| 2011-07-07 | $16.90 | $16.90 | 532,580 | — | — |
| 2011-07-06 | $16.40 | $16.40 | 552,480 | — | — |
| 2011-07-05 | $16.05 | $16.05 | 365,960 | — | — |
| 2011-07-01 | $16.20 | $16.20 | 491,940 | — | — |
| 2011-06-30 | $16.20 | $16.20 | 350,660 | — | — |
| 2011-06-29 | $16.25 | $16.25 | 401,680 | — | — |
| 2011-06-28 | $16.50 | $16.50 | 635,060 | — | — |
| 2011-06-27 | $15.85 | $15.85 | 392,920 | — | — |
| 2011-06-24 | $15.85 | $15.85 | 1,364,400 | — | — |
| 2011-06-23 | $16.05 | $16.05 | 484,260 | — | — |
| 2011-06-22 | $15.30 | $15.30 | 349,900 | — | — |
| 2011-06-21 | $15.10 | $15.10 | 377,020 | — | — |
| 2011-06-20 | $14.70 | $14.70 | 459,800 | — | — |
| 2011-06-17 | $14.40 | $14.40 | 698,520 | — | — |
| 2011-06-16 | $14.60 | $14.60 | 735,220 | — | — |
| 2011-06-15 | $14.75 | $14.75 | 657,680 | — | — |
| 2011-06-14 | $15.00 | $15.00 | 534,380 | — | — |
| 2011-06-13 | $14.95 | $14.95 | 393,420 | — | — |
| 2011-06-10 | $14.95 | $14.95 | 748,680 | — | — |
| 2011-06-09 | $15.10 | $15.10 | 571,200 | — | — |
| 2011-06-08 | $14.55 | $14.55 | 621,440 | — | — |
| 2011-06-07 | $14.55 | $14.55 | 382,440 | — | — |
| 2011-06-06 | $14.80 | $14.80 | 404,600 | — | — |
| 2011-06-03 | $15.20 | $15.20 | 686,460 | — | — |
| 2011-06-02 | $15.40 | $15.40 | 294,640 | — | — |
| 2011-06-01 | $15.50 | $15.50 | 861,360 | — | — |
| 2011-05-31 | $16.20 | $16.20 | 599,680 | — | — |
| 2011-05-27 | $16.15 | $16.15 | 508,100 | — | — |
| 2011-05-26 | $16.30 | $16.30 | 963,560 | — | — |
| 2011-05-25 | $15.90 | $15.90 | 1,126,080 | — | — |
| 2011-05-24 | $15.20 | $15.20 | 807,500 | — | — |
| 2011-05-23 | $14.75 | $14.75 | 660,000 | — | — |
| 2011-05-20 | $15.20 | $15.20 | 1,021,040 | — | — |
| 2011-05-19 | $14.15 | $14.15 | 396,700 | — | — |
| 2011-05-18 | $14.45 | $14.45 | 451,140 | — | — |
| 2011-05-17 | $13.95 | $13.95 | 682,000 | — | — |
| 2011-05-16 | $14.05 | $14.05 | 847,140 | — | — |
| 2011-05-13 | $14.40 | $14.40 | 741,320 | — | — |
| 2011-05-12 | $14.25 | $14.25 | 1,780,000 | — | — |
| 2011-05-11 | $14.55 | $14.55 | 600,000 | — | — |
| 2011-05-10 | $14.90 | $14.90 | 567,540 | — | — |
| 2011-05-09 | $14.70 | $14.70 | 683,180 | — | — |
| 2011-05-06 | $14.70 | $14.70 | 1,329,400 | — | — |
| 2011-05-05 | $14.90 | $14.90 | 880,000 | — | — |
| 2011-05-04 | $14.95 | $14.95 | 2,764,480 | — | — |
| 2011-05-03 | $18.35 | $18.35 | 861,040 | — | — |
| 2011-05-02 | $18.85 | $18.85 | 800,600 | — | — |
| 2011-04-29 | $19.70 | $19.70 | 800,000 | — | — |
| 2011-04-28 | $19.55 | $19.55 | 720,000 | — | — |
| 2011-04-27 | $19.75 | $19.75 | 1,220,720 | — | — |
| 2011-04-26 | $18.20 | $18.20 | 460,000 | — | — |
| 2011-04-25 | $18.45 | $18.45 | 332,660 | — | — |
| 2011-04-21 | $18.00 | $18.00 | 356,800 | — | — |
| 2011-04-20 | $17.70 | $17.70 | 453,020 | — | — |
| 2011-04-19 | $17.30 | $17.30 | 199,140 | — | — |
| 2011-04-18 | $17.20 | $17.20 | 297,780 | — | — |
| 2011-04-15 | $17.80 | $17.80 | 516,300 | — | — |
| 2011-04-14 | $17.60 | $17.60 | 362,800 | — | — |
| 2011-04-13 | $18.05 | $18.05 | 663,420 | — | — |
| 2011-04-12 | $17.40 | $17.40 | 472,780 | — | — |
| 2011-04-11 | $17.60 | $17.60 | 552,400 | — | — |
| 2011-04-08 | $17.80 | $17.80 | 410,420 | — | — |
| 2011-04-07 | $18.20 | $18.20 | 466,800 | — | — |
| 2011-04-06 | $18.80 | $18.80 | 332,580 | — | — |
| 2011-04-05 | $18.65 | $18.65 | 400,040 | — | — |
| 2011-04-04 | $18.60 | $18.60 | 260,180 | — | — |
| 2011-04-01 | $18.60 | $18.60 | 301,920 | — | — |
| 2011-03-31 | $18.80 | $18.80 | 391,220 | — | — |
| 2011-03-30 | $19.20 | $19.20 | 449,880 | — | — |
| 2011-03-29 | $19.45 | $19.45 | 783,880 | — | — |
| 2011-03-28 | $18.85 | $18.85 | 654,680 | — | — |
| 2011-03-25 | $18.70 | $18.70 | 623,940 | — | — |
| 2011-03-24 | $18.75 | $18.75 | 764,280 | — | — |
| 2011-03-23 | $18.25 | $18.25 | 782,560 | — | — |
| 2011-03-22 | $18.60 | $18.60 | 1,328,060 | — | — |
| 2011-03-21 | $17.20 | $17.20 | 577,660 | — | — |
| 2011-03-18 | $17.20 | $17.20 | 780,160 | — | — |
| 2011-03-17 | $17.05 | $17.05 | 598,740 | — | — |
| 2011-03-16 | $17.20 | $17.20 | 764,740 | — | — |
| 2011-03-15 | $17.65 | $17.65 | 752,760 | — | — |
| 2011-03-14 | $18.00 | $18.00 | 509,920 | — | — |
| 2011-03-11 | $18.45 | $18.45 | 727,600 | — | — |
| 2011-03-10 | $17.85 | $17.85 | 1,203,620 | — | — |
| 2011-03-09 | $19.45 | $19.45 | 482,540 | — | — |
| 2011-03-08 | $20.20 | $20.20 | 923,180 | — | — |
| 2011-03-07 | $19.45 | $19.45 | 727,580 | — | — |
| 2011-03-04 | $20.10 | $20.10 | 817,240 | — | — |
| 2011-03-03 | $19.95 | $19.95 | 1,278,040 | — | — |
| 2011-03-02 | $19.55 | $19.55 | 1,449,620 | — | — |
| 2011-03-01 | $20.20 | $20.20 | 6,900,620 | — | — |
| 2011-02-28 | $15.15 | $15.15 | 1,741,600 | — | — |
| 2011-02-25 | $15.30 | $15.30 | 1,072,460 | — | — |
| 2011-02-24 | $15.40 | $15.40 | 408,800 | — | — |
| 2011-02-23 | $15.25 | $15.25 | 600,100 | — | — |
| 2011-02-22 | $15.80 | $15.80 | 404,260 | — | — |
| 2011-02-18 | $16.50 | $16.50 | 474,400 | — | — |
| 2011-02-17 | $16.50 | $16.50 | 373,220 | — | — |
| 2011-02-16 | $16.55 | $16.55 | 508,400 | — | — |
| 2011-02-15 | $16.25 | $16.25 | 662,620 | — | — |
| 2011-02-14 | $15.75 | $15.75 | 625,540 | — | — |
| 2011-02-11 | $15.70 | $15.70 | 615,720 | — | — |
| 2011-02-10 | $14.95 | $14.95 | 182,360 | — | — |
| 2011-02-09 | $15.00 | $15.00 | 532,140 | — | — |
| 2011-02-08 | $15.15 | $15.15 | 402,340 | — | — |
| 2011-02-07 | $15.15 | $15.15 | 436,180 | — | — |
| 2011-02-04 | $15.10 | $15.10 | 729,900 | — | — |
| 2011-02-03 | $15.10 | $15.10 | 362,740 | — | — |
| 2011-02-02 | $14.80 | $14.80 | 717,260 | — | — |
| 2011-02-01 | $14.40 | $14.40 | 484,460 | — | — |
| 2011-01-31 | $13.75 | $13.75 | 538,800 | — | — |
| 2011-01-28 | $13.90 | $13.90 | 547,820 | — | — |
| 2011-01-27 | $14.45 | $14.45 | 657,700 | — | — |
| 2011-01-26 | $14.20 | $14.20 | 681,200 | — | — |
| 2011-01-25 | $14.00 | $14.00 | 478,220 | — | — |
| 2011-01-24 | $14.30 | $14.30 | 224,680 | — | — |
| 2011-01-21 | $14.35 | $14.35 | 364,640 | — | — |
| 2011-01-20 | $14.75 | $14.75 | 522,880 | — | — |
| 2011-01-19 | $15.10 | $15.10 | 503,460 | — | — |
| 2011-01-18 | $15.70 | $15.70 | 756,320 | — | — |
| 2011-01-14 | $15.80 | $15.80 | 692,220 | — | — |
| 2011-01-13 | $15.00 | $15.00 | 260,100 | — | — |
| 2011-01-12 | $15.10 | $15.10 | 277,620 | — | — |
| 2011-01-11 | $14.95 | $14.95 | 774,020 | — | — |
| 2011-01-10 | $14.90 | $14.90 | 919,760 | — | — |
| 2011-01-07 | $14.10 | $14.10 | 344,480 | — | — |
| 2011-01-06 | $14.15 | $14.15 | 539,760 | — | — |
| 2011-01-05 | $13.95 | $13.95 | 524,900 | — | — |
| 2011-01-04 | $14.05 | $14.05 | 321,820 | — | — |
| 2011-01-03 | $14.05 | $14.05 | 598,960 | — | — |