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
- 2002-04-02 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 | $12.09 | $15.15 | 182,000 | — | — |
| 2011-12-29 | $12.03 | $15.08 | 169,300 | — | — |
| 2011-12-28 | $11.92 | $14.94 | 207,500 | — | — |
| 2011-12-27 | $12.22 | $15.32 | 188,300 | — | — |
| 2011-12-23 | $11.92 | $14.94 | 153,400 | — | — |
| 2011-12-22 | $11.73 | $14.70 | 214,500 | — | — |
| 2011-12-21 | $11.58 | $14.51 | 368,900 | — | — |
| 2011-12-20 | $11.34 | $14.21 | 339,600 | — | — |
| 2011-12-19 | $10.97 | $13.75 | 285,700 | — | — |
| 2011-12-16 | $10.94 | $13.71 | 560,100 | — | — |
| 2011-12-15 | $10.90 | $13.66 | 418,100 | — | — |
| 2011-12-14 | $10.74 | $13.46 | 534,000 | — | — |
| 2011-12-13 | $10.66 | $13.36 | 127,900 | — | — |
| 2011-12-12 | $10.88 | $13.64 | 382,200 | — | — |
| 2011-12-09 | $10.93 | $13.70 | 247,900 | — | — |
| 2011-12-08 | $10.83 | $13.57 | 182,900 | — | — |
| 2011-12-07 | $11.17 | $14.00 | 366,500 | — | — |
| 2011-12-06 | $10.72 | $13.44 | 234,300 | — | — |
| 2011-12-05 | $10.75 | $13.47 | 410,300 | — | — |
| 2011-12-02 | $10.31 | $12.92 | 243,200 | — | — |
| 2011-12-01 | $10.28 | $12.89 | 237,500 | — | — |
| 2011-11-30 | $10.60 | $13.29 | 595,700 | — | — |
| 2011-11-29 | $10.08 | $12.63 | 207,400 | — | — |
| 2011-11-28 | $9.96 | $12.48 | 299,600 | — | — |
| 2011-11-25 | $9.98 | $12.51 | 85,100 | — | — |
| 2011-11-23 | $9.92 | $12.43 | 246,800 | — | — |
| 2011-11-22 | $10.03 | $12.57 | 261,100 | — | — |
| 2011-11-21 | $10.11 | $12.67 | 191,000 | — | — |
| 2011-11-18 | $10.28 | $12.89 | 278,400 | — | — |
| 2011-11-17 | $10.23 | $12.82 | 269,700 | — | — |
| 2011-11-16 | $10.23 | $12.82 | 414,900 | — | — |
| 2011-11-15 | $10.61 | $13.30 | 388,700 | — | — |
| 2011-11-14 | $10.45 | $13.10 | 359,900 | — | — |
| 2011-11-11 | $10.81 | $13.55 | 454,300 | — | — |
| 2011-11-10 | $10.50 | $13.16 | 822,700 | — | — |
| 2011-11-09 | $10.84 | $13.19 | 481,000 | — | — |
| 2011-11-08 | $11.16 | $13.58 | 521,900 | — | — |
| 2011-11-07 | $11.00 | $13.38 | 371,400 | — | — |
| 2011-11-04 | $11.04 | $13.43 | 471,200 | — | — |
| 2011-11-03 | $11.17 | $13.59 | 578,700 | — | — |
| 2011-11-02 | $10.27 | $12.49 | 374,800 | — | — |
| 2011-11-01 | $10.01 | $12.18 | 325,300 | — | — |
| 2011-10-31 | $10.27 | $12.49 | 250,000 | — | — |
| 2011-10-28 | $10.30 | $12.53 | 407,400 | — | — |
| 2011-10-27 | $10.34 | $12.58 | 497,500 | — | — |
| 2011-10-26 | $9.69 | $11.79 | 239,900 | — | — |
| 2011-10-25 | $9.61 | $11.69 | 217,900 | — | — |
| 2011-10-24 | $9.78 | $11.90 | 564,100 | — | — |
| 2011-10-21 | $9.85 | $11.98 | 298,800 | — | — |
| 2011-10-20 | $9.66 | $11.75 | 235,600 | — | — |
| 2011-10-19 | $9.72 | $11.82 | 313,900 | — | — |
| 2011-10-18 | $9.91 | $12.05 | 465,600 | — | — |
| 2011-10-17 | $9.45 | $11.50 | 288,100 | — | — |
| 2011-10-14 | $9.69 | $11.79 | 420,300 | — | — |
| 2011-10-13 | $9.55 | $11.62 | 453,300 | — | — |
| 2011-10-12 | $9.71 | $11.81 | 546,000 | — | — |
| 2011-10-11 | $9.56 | $11.63 | 366,000 | — | — |
| 2011-10-10 | $9.30 | $11.31 | 501,800 | — | — |
| 2011-10-07 | $8.90 | $10.83 | 429,900 | — | — |
| 2011-10-06 | $9.10 | $11.07 | 518,600 | — | — |
| 2011-10-05 | $8.78 | $10.68 | 884,600 | — | — |
| 2011-10-04 | $8.65 | $10.52 | 1,257,000 | — | — |
| 2011-10-03 | $8.74 | $10.63 | 507,200 | — | — |
| 2011-09-30 | $9.54 | $11.60 | 1,264,100 | — | — |
| 2011-09-29 | $10.04 | $12.21 | 229,100 | — | — |
| 2011-09-28 | $10.00 | $12.16 | 407,400 | — | — |
| 2011-09-27 | $10.26 | $12.48 | 310,800 | — | — |
| 2011-09-26 | $10.27 | $12.49 | 156,400 | — | — |
| 2011-09-23 | $10.28 | $12.50 | 228,800 | — | — |
| 2011-09-22 | $10.05 | $12.23 | 411,700 | — | — |
| 2011-09-21 | $10.65 | $12.96 | 362,100 | — | — |
| 2011-09-20 | $11.00 | $13.38 | 153,100 | — | — |
| 2011-09-19 | $11.21 | $13.64 | 142,300 | — | — |
| 2011-09-16 | $11.41 | $13.88 | 372,300 | — | — |
| 2011-09-15 | $11.31 | $13.76 | 217,500 | — | — |
| 2011-09-14 | $11.22 | $13.65 | 219,300 | — | — |
| 2011-09-13 | $11.24 | $13.67 | 181,000 | — | — |
| 2011-09-12 | $10.98 | $13.36 | 158,800 | — | — |
| 2011-09-09 | $10.99 | $13.37 | 212,800 | — | — |
| 2011-09-08 | $11.37 | $13.83 | 165,000 | — | — |
| 2011-09-07 | $11.66 | $14.18 | 331,600 | — | — |
| 2011-09-06 | $11.29 | $13.73 | 263,700 | — | — |
| 2011-09-02 | $11.40 | $13.87 | 253,300 | — | — |
| 2011-09-01 | $11.50 | $13.99 | 349,200 | — | — |
| 2011-08-31 | $11.69 | $14.22 | 1,591,000 | — | — |
| 2011-08-30 | $11.56 | $14.06 | 291,500 | — | — |
| 2011-08-29 | $11.79 | $14.34 | 266,400 | — | — |
| 2011-08-26 | $11.18 | $13.60 | 183,000 | — | — |
| 2011-08-25 | $11.03 | $13.42 | 243,500 | — | — |
| 2011-08-24 | $11.19 | $13.61 | 187,700 | — | — |
| 2011-08-23 | $11.06 | $13.45 | 243,200 | — | — |
| 2011-08-22 | $10.66 | $12.97 | 240,700 | — | — |
| 2011-08-19 | $10.65 | $12.96 | 364,300 | — | — |
| 2011-08-18 | $10.93 | $13.30 | 519,700 | — | — |
| 2011-08-17 | $11.57 | $14.07 | 337,600 | — | — |
| 2011-08-16 | $11.51 | $14.00 | 404,100 | — | — |
| 2011-08-15 | $11.72 | $14.26 | 368,100 | — | — |
| 2011-08-12 | $11.67 | $14.20 | 1,124,800 | — | — |
| 2011-08-11 | $11.14 | $13.55 | 591,000 | — | — |
| 2011-08-10 | $11.44 | $13.53 | 1,096,800 | — | — |
| 2011-08-09 | $10.92 | $12.91 | 726,900 | — | — |
| 2011-08-08 | $10.41 | $12.31 | 808,900 | — | — |
| 2011-08-05 | $11.36 | $13.43 | 481,900 | — | — |
| 2011-08-04 | $11.84 | $14.00 | 931,400 | — | — |
| 2011-08-03 | $12.21 | $14.44 | 930,000 | — | — |
| 2011-08-02 | $11.40 | $13.48 | 2,260,500 | — | — |
| 2011-08-01 | $11.06 | $13.08 | 4,360,900 | — | — |
| 2011-07-29 | $14.41 | $17.04 | 537,300 | — | — |
| 2011-07-28 | $14.36 | $16.98 | 1,227,200 | — | — |
| 2011-07-27 | $15.05 | $17.80 | 6,590,700 | — | — |
| 2011-07-26 | $15.04 | $17.78 | 546,900 | — | — |
| 2011-07-25 | $14.75 | $17.44 | 307,700 | — | — |
| 2011-07-22 | $15.45 | $18.27 | 80,800 | — | — |
| 2011-07-21 | $15.53 | $18.36 | 135,500 | — | — |
| 2011-07-20 | $15.30 | $18.09 | 199,900 | — | — |
| 2011-07-19 | $15.87 | $18.76 | 153,800 | — | — |
| 2011-07-18 | $15.76 | $18.63 | 94,100 | — | — |
| 2011-07-15 | $15.83 | $18.72 | 129,700 | — | — |
| 2011-07-14 | $15.88 | $18.78 | 98,400 | — | — |
| 2011-07-13 | $16.03 | $18.95 | 163,900 | — | — |
| 2011-07-12 | $16.19 | $19.14 | 92,500 | — | — |
| 2011-07-11 | $16.49 | $19.50 | 484,700 | — | — |
| 2011-07-08 | $16.75 | $19.81 | 249,700 | — | — |
| 2011-07-07 | $17.05 | $20.16 | 135,900 | — | — |
| 2011-07-06 | $17.05 | $20.16 | 177,500 | — | — |
| 2011-07-05 | $17.05 | $20.16 | 280,200 | — | — |
| 2011-07-01 | $16.85 | $19.92 | 227,500 | — | — |
| 2011-06-30 | $16.71 | $19.76 | 122,000 | — | — |
| 2011-06-29 | $16.50 | $19.51 | 72,900 | — | — |
| 2011-06-28 | $16.41 | $19.40 | 128,600 | — | — |
| 2011-06-27 | $16.26 | $19.23 | 80,800 | — | — |
| 2011-06-24 | $16.11 | $19.05 | 535,100 | — | — |
| 2011-06-23 | $16.42 | $19.42 | 227,400 | — | — |
| 2011-06-22 | $16.45 | $19.45 | 142,000 | — | — |
| 2011-06-21 | $16.75 | $19.81 | 129,500 | — | — |
| 2011-06-20 | $16.75 | $19.81 | 68,000 | — | — |
| 2011-06-17 | $16.80 | $19.86 | 187,100 | — | — |
| 2011-06-16 | $16.64 | $19.68 | 190,400 | — | — |
| 2011-06-15 | $16.31 | $19.29 | 204,800 | — | — |
| 2011-06-14 | $16.69 | $19.73 | 185,700 | — | — |
| 2011-06-13 | $16.05 | $18.98 | 91,800 | — | — |
| 2011-06-10 | $15.89 | $18.79 | 124,700 | — | — |
| 2011-06-09 | $15.96 | $18.87 | 108,300 | — | — |
| 2011-06-08 | $16.07 | $19.00 | 181,100 | — | — |
| 2011-06-07 | $16.28 | $19.25 | 89,300 | — | — |
| 2011-06-06 | $16.22 | $19.18 | 109,600 | — | — |
| 2011-06-03 | $16.40 | $19.39 | 85,000 | — | — |
| 2011-06-02 | $16.64 | $19.68 | 171,200 | — | — |
| 2011-06-01 | $16.90 | $19.98 | 227,000 | — | — |
| 2011-05-31 | $17.41 | $20.59 | 255,800 | — | — |
| 2011-05-27 | $17.24 | $20.38 | 123,600 | — | — |
| 2011-05-26 | $17.04 | $20.15 | 85,400 | — | — |
| 2011-05-25 | $16.79 | $19.85 | 74,500 | — | — |
| 2011-05-24 | $16.82 | $19.89 | 128,600 | — | — |
| 2011-05-23 | $16.54 | $19.56 | 82,200 | — | — |
| 2011-05-20 | $16.63 | $19.66 | 83,100 | — | — |
| 2011-05-19 | $16.87 | $19.95 | 85,900 | — | — |
| 2011-05-18 | $17.00 | $20.10 | 209,400 | — | — |
| 2011-05-17 | $16.85 | $19.92 | 107,300 | — | — |
| 2011-05-16 | $16.80 | $19.86 | 95,100 | — | — |
| 2011-05-13 | $16.96 | $20.05 | 180,000 | — | — |
| 2011-05-12 | $17.14 | $20.27 | 141,500 | — | — |
| 2011-05-11 | $17.13 | $19.88 | 141,700 | — | — |
| 2011-05-10 | $17.30 | $20.07 | 186,000 | — | — |
| 2011-05-09 | $17.21 | $19.97 | 124,000 | — | — |
| 2011-05-06 | $17.05 | $19.78 | 497,700 | — | — |
| 2011-05-05 | $16.82 | $19.52 | 198,900 | — | — |
| 2011-05-04 | $16.62 | $19.28 | 172,100 | — | — |
| 2011-05-03 | $16.88 | $19.59 | 163,000 | — | — |
| 2011-05-02 | $16.98 | $19.70 | 186,000 | — | — |
| 2011-04-29 | $16.82 | $19.52 | 613,000 | — | — |
| 2011-04-28 | $18.07 | $20.97 | 74,000 | — | — |
| 2011-04-27 | $17.90 | $20.77 | 98,000 | — | — |
| 2011-04-26 | $17.81 | $20.67 | 79,500 | — | — |
| 2011-04-25 | $17.87 | $20.73 | 43,200 | — | — |
| 2011-04-21 | $17.89 | $20.76 | 33,500 | — | — |
| 2011-04-20 | $17.81 | $20.67 | 78,300 | — | — |
| 2011-04-19 | $17.58 | $20.40 | 82,500 | — | — |
| 2011-04-18 | $17.86 | $20.72 | 109,900 | — | — |
| 2011-04-15 | $18.02 | $20.91 | 102,400 | — | — |
| 2011-04-14 | $17.76 | $20.61 | 66,600 | — | — |
| 2011-04-13 | $17.79 | $20.64 | 122,600 | — | — |
| 2011-04-12 | $17.64 | $20.47 | 120,600 | — | — |
| 2011-04-11 | $17.67 | $20.50 | 85,700 | — | — |
| 2011-04-08 | $17.60 | $20.42 | 225,300 | — | — |
| 2011-04-07 | $17.69 | $20.53 | 155,500 | — | — |
| 2011-04-06 | $17.97 | $20.85 | 84,200 | — | — |
| 2011-04-05 | $17.96 | $20.84 | 90,600 | — | — |
| 2011-04-04 | $17.97 | $20.85 | 389,000 | — | — |
| 2011-04-01 | $17.95 | $20.83 | 529,100 | — | — |
| 2011-03-31 | $17.61 | $20.43 | 491,000 | — | — |
| 2011-03-30 | $17.75 | $20.60 | 79,500 | — | — |
| 2011-03-29 | $17.89 | $20.76 | 179,600 | — | — |
| 2011-03-28 | $17.53 | $20.34 | 90,200 | — | — |
| 2011-03-25 | $17.83 | $20.69 | 86,400 | — | — |
| 2011-03-24 | $17.82 | $20.68 | 64,000 | — | — |
| 2011-03-23 | $17.84 | $20.70 | 90,400 | — | — |
| 2011-03-22 | $17.92 | $20.79 | 94,700 | — | — |
| 2011-03-21 | $18.12 | $21.03 | 196,400 | — | — |
| 2011-03-18 | $17.93 | $20.80 | 560,100 | — | — |
| 2011-03-17 | $17.31 | $20.09 | 98,800 | — | — |
| 2011-03-16 | $17.46 | $20.26 | 270,000 | — | — |
| 2011-03-15 | $17.58 | $20.40 | 124,600 | — | — |
| 2011-03-14 | $17.61 | $20.43 | 232,800 | — | — |
| 2011-03-11 | $17.79 | $20.64 | 76,600 | — | — |
| 2011-03-10 | $17.65 | $20.48 | 100,200 | — | — |
| 2011-03-09 | $17.67 | $20.50 | 114,900 | — | — |
| 2011-03-08 | $17.68 | $20.51 | 143,200 | — | — |
| 2011-03-07 | $17.15 | $19.90 | 445,700 | — | — |
| 2011-03-04 | $17.24 | $20.00 | 252,400 | — | — |
| 2011-03-03 | $17.89 | $20.76 | 195,600 | — | — |
| 2011-03-02 | $18.44 | $21.40 | 69,400 | — | — |
| 2011-03-01 | $18.25 | $21.18 | 262,600 | — | — |
| 2011-02-28 | $18.42 | $21.37 | 348,800 | — | — |
| 2011-02-25 | $18.53 | $21.50 | 111,000 | — | — |
| 2011-02-24 | $18.02 | $20.91 | 194,100 | — | — |
| 2011-02-23 | $18.40 | $21.35 | 86,100 | — | — |
| 2011-02-22 | $18.10 | $21.00 | 235,900 | — | — |
| 2011-02-18 | $18.50 | $21.47 | 87,300 | — | — |
| 2011-02-17 | $18.35 | $21.29 | 99,000 | — | — |
| 2011-02-16 | $18.17 | $21.08 | 115,800 | — | — |
| 2011-02-15 | $18.25 | $21.18 | 197,700 | — | — |
| 2011-02-14 | $18.95 | $21.99 | 108,600 | — | — |
| 2011-02-11 | $18.78 | $21.79 | 111,200 | — | — |
| 2011-02-10 | $18.61 | $21.59 | 91,300 | — | — |
| 2011-02-09 | $18.66 | $21.65 | 40,800 | — | — |
| 2011-02-08 | $18.65 | $21.64 | 91,600 | — | — |
| 2011-02-07 | $18.58 | $21.56 | 98,900 | — | — |
| 2011-02-04 | $18.61 | $21.59 | 423,700 | — | — |
| 2011-02-03 | $18.56 | $21.54 | 75,400 | — | — |
| 2011-02-02 | $18.64 | $21.63 | 149,000 | — | — |
| 2011-02-01 | $18.64 | $21.63 | 139,300 | — | — |
| 2011-01-31 | $18.61 | $21.59 | 129,700 | — | — |
| 2011-01-28 | $18.64 | $21.63 | 78,100 | — | — |
| 2011-01-27 | $18.95 | $21.99 | 75,400 | — | — |
| 2011-01-26 | $18.96 | $22.00 | 129,100 | — | — |
| 2011-01-25 | $18.63 | $21.62 | 120,900 | — | — |
| 2011-01-24 | $18.55 | $21.52 | 91,800 | — | — |
| 2011-01-21 | $18.29 | $21.22 | 132,100 | — | — |
| 2011-01-20 | $18.49 | $21.45 | 91,900 | — | — |
| 2011-01-19 | $18.65 | $21.64 | 122,400 | — | — |
| 2011-01-18 | $18.90 | $21.93 | 163,300 | — | — |
| 2011-01-14 | $18.60 | $21.58 | 229,400 | — | — |
| 2011-01-13 | $18.94 | $21.98 | 95,400 | — | — |
| 2011-01-12 | $18.88 | $21.91 | 169,900 | — | — |
| 2011-01-11 | $18.96 | $22.00 | 127,600 | — | — |
| 2011-01-10 | $19.15 | $22.22 | 240,900 | — | — |
| 2011-01-07 | $19.17 | $22.24 | 102,400 | — | — |
| 2011-01-06 | $19.04 | $22.09 | 99,900 | — | — |
| 2011-01-05 | $18.88 | $21.91 | 123,700 | — | — |
| 2011-01-04 | $18.94 | $21.98 | 179,600 | — | — |
| 2011-01-03 | $18.93 | $21.96 | 185,600 | — | — |