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
- 2006-05-26 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 | $13.49 | $20.22 | 27,326 | — | — |
| 2011-12-29 | $13.52 | $20.26 | 7,481 | — | — |
| 2011-12-28 | $13.60 | $20.38 | 3,325 | — | — |
| 2011-12-27 | $13.72 | $20.56 | 17,559 | — | — |
| 2011-12-23 | $13.57 | $20.33 | 7,065 | — | — |
| 2011-12-22 | $13.61 | $20.39 | 3,429 | — | — |
| 2011-12-21 | $13.45 | $20.15 | 5,818 | — | — |
| 2011-12-20 | $13.67 | $20.39 | 5,195 | — | — |
| 2011-12-19 | $13.54 | $20.21 | 2,805 | — | — |
| 2011-12-16 | $13.59 | $20.28 | 14,338 | — | — |
| 2011-12-15 | $13.51 | $20.16 | 22,546 | — | — |
| 2011-12-14 | $13.38 | $19.96 | 33,664 | — | — |
| 2011-12-13 | $13.27 | $19.80 | 24,832 | — | — |
| 2011-12-12 | $13.44 | $20.05 | 27,014 | — | — |
| 2011-12-09 | $13.70 | $20.43 | 8,520 | — | — |
| 2011-12-08 | $13.43 | $20.03 | 4,883 | — | — |
| 2011-12-07 | $13.82 | $20.62 | 6,961 | — | — |
| 2011-12-06 | $13.78 | $20.56 | 3,013 | — | — |
| 2011-12-05 | $13.86 | $20.68 | 11,533 | — | — |
| 2011-12-02 | $13.79 | $20.58 | 4,987 | — | — |
| 2011-12-01 | $13.72 | $20.46 | 3,221 | — | — |
| 2011-11-30 | $13.78 | $20.56 | 11,637 | — | — |
| 2011-11-29 | $13.24 | $19.76 | 11,221 | — | — |
| 2011-11-28 | $13.12 | $19.57 | 6,857 | — | — |
| 2011-11-25 | $12.80 | $19.10 | 1,558 | — | — |
| 2011-11-23 | $12.85 | $19.17 | 4,572 | — | — |
| 2011-11-22 | $13.14 | $19.60 | 3,533 | — | — |
| 2011-11-21 | $13.09 | $19.53 | 7,169 | — | — |
| 2011-11-18 | $13.47 | $20.10 | 6,546 | — | — |
| 2011-11-17 | $13.63 | $20.33 | 7,273 | — | — |
| 2011-11-16 | $14.06 | $20.98 | 2,598 | — | — |
| 2011-11-15 | $14.07 | $20.99 | 4,156 | — | — |
| 2011-11-14 | $14.11 | $21.05 | 6,857 | — | — |
| 2011-11-11 | $14.22 | $21.21 | 3,636 | — | — |
| 2011-11-10 | $13.96 | $20.82 | 14,130 | — | — |
| 2011-11-09 | $14.02 | $20.92 | 20,364 | — | — |
| 2011-11-08 | $14.50 | $21.64 | 26,183 | — | — |
| 2011-11-07 | $14.47 | $21.58 | 13,299 | — | — |
| 2011-11-04 | $14.44 | $21.54 | 9,871 | — | — |
| 2011-11-03 | $14.65 | $21.86 | 6,753 | — | — |
| 2011-11-02 | $14.40 | $21.48 | 5,922 | — | — |
| 2011-11-01 | $14.30 | $21.34 | 7,377 | — | — |
| 2011-10-31 | $14.79 | $22.07 | 6,650 | — | — |
| 2011-10-28 | $14.88 | $22.20 | 13,403 | — | — |
| 2011-10-27 | $14.74 | $21.99 | 43,015 | — | — |
| 2011-10-26 | $14.06 | $20.98 | 29,092 | — | — |
| 2011-10-25 | $14.24 | $21.25 | 6,130 | — | — |
| 2011-10-24 | $14.44 | $21.54 | 2,598 | — | — |
| 2011-10-21 | $14.18 | $21.15 | 3,013 | — | — |
| 2011-10-20 | $14.05 | $20.97 | 4,779 | — | — |
| 2011-10-19 | $14.15 | $21.11 | 8,935 | — | — |
| 2011-10-18 | $14.59 | $21.77 | 20,884 | — | — |
| 2011-10-17 | $14.26 | $21.28 | 0 | — | — |
| 2011-10-14 | $14.26 | $21.28 | 5,403 | — | — |
| 2011-10-13 | $13.87 | $20.69 | 7,065 | — | — |
| 2011-10-12 | $13.95 | $20.81 | 2,286 | — | — |
| 2011-10-11 | $13.65 | $20.36 | 1,558 | — | — |
| 2011-10-10 | $13.64 | $20.35 | 2,494 | — | — |
| 2011-10-07 | $13.13 | $19.59 | 12,572 | — | — |
| 2011-10-06 | $13.16 | $19.63 | 4,779 | — | — |
| 2011-10-05 | $12.74 | $19.01 | 3,325 | — | — |
| 2011-10-04 | $12.51 | $18.67 | 8,624 | — | — |
| 2011-10-03 | $12.35 | $18.42 | 5,299 | — | — |
| 2011-09-30 | $12.83 | $19.14 | 38,651 | — | — |
| 2011-09-29 | $13.36 | $19.93 | 12,884 | — | — |
| 2011-09-28 | $13.40 | $19.99 | 1,247 | — | — |
| 2011-09-27 | $13.48 | $20.12 | 12,676 | — | — |
| 2011-09-26 | $13.36 | $19.93 | 10,182 | — | — |
| 2011-09-23 | $13.28 | $19.82 | 5,299 | — | — |
| 2011-09-22 | $13.47 | $20.10 | 15,377 | — | — |
| 2011-09-21 | $14.02 | $20.92 | 4,779 | — | — |
| 2011-09-20 | $14.50 | $21.64 | 2,701 | — | — |
| 2011-09-19 | $14.52 | $21.67 | 11,741 | — | — |
| 2011-09-16 | $15.01 | $22.40 | 1,039 | — | — |
| 2011-09-15 | $15.05 | $22.46 | 6,857 | — | — |
| 2011-09-14 | $14.92 | $22.26 | 20,676 | — | — |
| 2011-09-13 | $14.76 | $22.03 | 16,208 | — | — |
| 2011-09-12 | $14.92 | $22.26 | 3,948 | — | — |
| 2011-09-09 | $15.21 | $22.69 | 5,091 | — | — |
| 2011-09-08 | $15.53 | $23.18 | 5,299 | — | — |
| 2011-09-07 | $15.58 | $23.25 | 8,416 | — | — |
| 2011-09-06 | $15.65 | $23.35 | 2,390 | — | — |
| 2011-09-02 | $15.75 | $23.49 | 1,766 | — | — |
| 2011-09-01 | $15.98 | $23.84 | 1,455 | — | — |
| 2011-08-31 | $16.03 | $23.91 | 5,611 | — | — |
| 2011-08-30 | $15.77 | $23.54 | 6,026 | — | — |
| 2011-08-29 | $15.64 | $23.34 | 5,403 | — | — |
| 2011-08-26 | $15.37 | $22.93 | 6,338 | — | — |
| 2011-08-25 | $15.36 | $22.92 | 3,740 | — | — |
| 2011-08-24 | $15.83 | $23.13 | 2,805 | — | — |
| 2011-08-23 | $15.80 | $23.09 | 11,637 | — | — |
| 2011-08-22 | $15.66 | $22.88 | 8,624 | — | — |
| 2011-08-19 | $15.75 | $23.01 | 104 | — | — |
| 2011-08-18 | $16.12 | $23.56 | 4,987 | — | — |
| 2011-08-17 | $16.59 | $24.24 | 1,143 | — | — |
| 2011-08-16 | $16.33 | $23.86 | 2,286 | — | — |
| 2011-08-15 | $16.34 | $23.88 | 3,325 | — | — |
| 2011-08-12 | $15.95 | $23.30 | 7,792 | — | — |
| 2011-08-11 | $16.19 | $23.65 | 12,987 | — | — |
| 2011-08-10 | $15.99 | $23.36 | 12,052 | — | — |
| 2011-08-09 | $16.08 | $23.50 | 22,650 | — | — |
| 2011-08-08 | $15.74 | $22.99 | 42,807 | — | — |
| 2011-08-05 | $17.04 | $24.89 | 11,637 | — | — |
| 2011-08-04 | $17.05 | $24.91 | 16,104 | — | — |
| 2011-08-03 | $17.80 | $26.00 | 16,104 | — | — |
| 2011-08-02 | $17.68 | $25.83 | 15,169 | — | — |
| 2011-08-01 | $18.02 | $26.33 | 14,754 | — | — |
| 2011-07-29 | $18.07 | $26.40 | 33,144 | — | — |
| 2011-07-28 | $17.98 | $26.27 | 12,260 | — | — |
| 2011-07-27 | $18.03 | $26.34 | 1,247 | — | — |
| 2011-07-26 | $18.31 | $26.75 | 4,676 | — | — |
| 2011-07-25 | $18.40 | $26.89 | 416 | — | — |
| 2011-07-22 | $18.55 | $27.10 | 15,169 | — | — |
| 2011-07-21 | $18.52 | $27.06 | 79,068 | — | — |
| 2011-07-20 | $18.50 | $27.03 | 162,292 | — | — |
| 2011-07-19 | $18.46 | $26.97 | 22,650 | — | — |
| 2011-07-18 | $18.33 | $26.78 | 17,559 | — | — |
| 2011-07-15 | $18.49 | $27.01 | 11,325 | — | — |
| 2011-07-14 | $18.45 | $26.96 | 14,546 | — | — |
| 2011-07-13 | $18.42 | $26.92 | 12,572 | — | — |
| 2011-07-12 | $18.33 | $26.79 | 19,533 | — | — |
| 2011-07-11 | $18.26 | $26.68 | 12,884 | — | — |
| 2011-07-08 | $18.43 | $26.93 | 11,429 | — | — |
| 2011-07-07 | $18.55 | $27.10 | 18,079 | — | — |
| 2011-07-06 | $18.29 | $26.72 | 11,533 | — | — |
| 2011-07-05 | $18.10 | $26.45 | 32,417 | — | — |
| 2011-07-01 | $18.01 | $26.31 | 43,742 | — | — |
| 2011-06-30 | $17.80 | $26.00 | 61,093 | — | — |
| 2011-06-29 | $17.64 | $25.78 | 59,431 | — | — |
| 2011-06-28 | $17.42 | $25.45 | 36,781 | — | — |
| 2011-06-27 | $17.25 | $25.20 | 39,274 | — | — |
| 2011-06-24 | $17.11 | $25.00 | 11,637 | — | — |
| 2011-06-23 | $17.22 | $25.16 | 12,780 | — | — |
| 2011-06-22 | $17.49 | $25.55 | 4,260 | — | — |
| 2011-06-21 | $17.47 | $25.52 | 19,014 | — | — |
| 2011-06-20 | $17.50 | $25.57 | 1,662 | — | — |
| 2011-06-17 | $17.50 | $25.57 | 6,961 | — | — |
| 2011-06-16 | $17.46 | $25.51 | 18,910 | — | — |
| 2011-06-15 | $17.69 | $25.85 | 1,558 | — | — |
| 2011-06-14 | $18.02 | $26.33 | 19,637 | — | — |
| 2011-06-13 | $17.93 | $26.20 | 9,247 | — | — |
| 2011-06-10 | $17.95 | $26.23 | 12,780 | — | — |
| 2011-06-09 | $18.23 | $26.63 | 15,169 | — | — |
| 2011-06-08 | $18.15 | $26.52 | 27,741 | — | — |
| 2011-06-07 | $18.25 | $26.66 | 18,494 | — | — |
| 2011-06-06 | $18.16 | $26.54 | 2,182 | — | — |
| 2011-06-03 | $18.29 | $26.72 | 20,884 | — | — |
| 2011-06-02 | $18.35 | $26.82 | 130,291 | — | — |
| 2011-06-01 | $17.23 | $25.17 | 26,391 | — | — |
| 2011-05-31 | $17.23 | $25.17 | 21,507 | — | — |
| 2011-05-27 | $17.13 | $25.03 | 9,143 | — | — |
| 2011-05-26 | $17.13 | $25.03 | 17,559 | — | — |
| 2011-05-25 | $16.88 | $24.67 | 5,818 | — | — |
| 2011-05-24 | $16.77 | $24.50 | 10,390 | — | — |
| 2011-05-23 | $16.89 | $24.68 | 9,871 | — | — |
| 2011-05-20 | $17.01 | $24.85 | 1,039 | — | — |
| 2011-05-19 | $17.03 | $24.88 | 10,910 | — | — |
| 2011-05-18 | $16.92 | $24.72 | 7,169 | — | — |
| 2011-05-17 | $16.69 | $24.38 | 2,078 | — | — |
| 2011-05-16 | $16.76 | $24.48 | 3,429 | — | — |
| 2011-05-13 | $16.84 | $24.61 | 1,662 | — | — |
| 2011-05-12 | $17.00 | $24.83 | 22,131 | — | — |
| 2011-05-11 | $16.96 | $24.78 | 3,429 | — | — |
| 2011-05-10 | $17.08 | $24.96 | 3,740 | — | — |
| 2011-05-09 | $16.95 | $24.76 | 1,870 | — | — |
| 2011-05-06 | $16.80 | $24.55 | 6,753 | — | — |
| 2011-05-05 | $16.86 | $24.64 | 12,156 | — | — |
| 2011-05-04 | $16.98 | $24.81 | 4,156 | — | — |
| 2011-05-03 | $17.13 | $25.03 | 15,377 | — | — |
| 2011-05-02 | $17.26 | $25.21 | 16,624 | — | — |
| 2011-04-29 | $17.29 | $25.26 | 20,780 | — | — |
| 2011-04-28 | $17.40 | $25.43 | 13,403 | — | — |
| 2011-04-27 | $17.26 | $25.21 | 17,767 | — | — |
| 2011-04-26 | $17.16 | $25.07 | 32,832 | — | — |
| 2011-04-25 | $17.05 | $24.91 | 8,728 | — | — |
| 2011-04-21 | $16.92 | $24.72 | 4,572 | — | — |
| 2011-04-20 | $17.00 | $24.83 | 12,987 | — | — |
| 2011-04-19 | $16.77 | $24.50 | 1,870 | — | — |
| 2011-04-18 | $16.77 | $24.50 | 6,650 | — | — |
| 2011-04-15 | $17.09 | $24.98 | 6,130 | — | — |
| 2011-04-14 | $16.95 | $24.76 | 5,715 | — | — |
| 2011-04-13 | $16.77 | $24.50 | 25,455 | — | — |
| 2011-04-12 | $16.61 | $24.27 | 17,351 | — | — |
| 2011-04-11 | $16.79 | $24.53 | 21,507 | — | — |
| 2011-04-08 | $16.91 | $24.71 | 7,896 | — | — |
| 2011-04-07 | $16.79 | $24.53 | 3,117 | — | — |
| 2011-04-06 | $16.94 | $24.75 | 8,312 | — | — |
| 2011-04-05 | $16.89 | $24.68 | 14,754 | — | — |
| 2011-04-04 | $16.83 | $24.60 | 4,779 | — | — |
| 2011-04-01 | $16.86 | $24.64 | 2,078 | — | — |
| 2011-03-31 | $16.83 | $24.60 | 7,377 | — | — |
| 2011-03-30 | $16.83 | $24.60 | 6,234 | — | — |
| 2011-03-29 | $16.73 | $24.44 | 17,351 | — | — |
| 2011-03-28 | $16.63 | $24.30 | 20,780 | — | — |
| 2011-03-25 | $16.65 | $24.33 | 1,455 | — | — |
| 2011-03-24 | $16.73 | $24.44 | 3,948 | — | — |
| 2011-03-23 | $16.68 | $24.37 | 6,234 | — | — |
| 2011-03-22 | $16.72 | $24.43 | 13,923 | — | — |
| 2011-03-21 | $16.44 | $24.02 | 13,611 | — | — |
| 2011-03-18 | $16.01 | $23.39 | 6,546 | — | — |
| 2011-03-17 | $15.99 | $23.36 | 5,195 | — | — |
| 2011-03-16 | $15.99 | $23.36 | 9,143 | — | — |
| 2011-03-15 | $16.26 | $23.75 | 17,767 | — | — |
| 2011-03-14 | $16.70 | $24.40 | 19,845 | — | — |
| 2011-03-11 | $17.00 | $24.83 | 2,909 | — | — |
| 2011-03-10 | $16.96 | $24.78 | 34,910 | — | — |
| 2011-03-09 | $17.30 | $25.27 | 6,857 | — | — |
| 2011-03-08 | $17.25 | $25.20 | 6,338 | — | — |
| 2011-03-07 | $17.23 | $25.17 | 9,974 | — | — |
| 2011-03-04 | $17.36 | $25.37 | 14,026 | — | — |
| 2011-03-03 | $17.31 | $25.28 | 8,728 | — | — |
| 2011-03-02 | $17.08 | $24.96 | 2,494 | — | — |
| 2011-03-01 | $17.20 | $25.13 | 4,779 | — | — |
| 2011-02-28 | $17.25 | $25.20 | 10,286 | — | — |
| 2011-02-25 | $17.03 | $24.88 | 1,766 | — | — |
| 2011-02-24 | $16.90 | $24.69 | 2,598 | — | — |
| 2011-02-23 | $16.88 | $24.67 | 15,585 | — | — |
| 2011-02-22 | $17.05 | $24.91 | 16,728 | — | — |
| 2011-02-18 | $17.48 | $25.54 | 14,338 | — | — |
| 2011-02-17 | $17.46 | $25.51 | 17,455 | — | — |
| 2011-02-16 | $17.35 | $25.36 | 25,871 | — | — |
| 2011-02-15 | $17.16 | $25.07 | 12,884 | — | — |
| 2011-02-14 | $17.12 | $25.02 | 5,195 | — | — |
| 2011-02-11 | $17.15 | $25.06 | 9,351 | — | — |
| 2011-02-10 | $17.32 | $25.31 | 13,403 | — | — |
| 2011-02-09 | $17.59 | $25.71 | 10,494 | — | — |
| 2011-02-08 | $17.83 | $26.06 | 12,780 | — | — |
| 2011-02-07 | $17.90 | $26.16 | 10,078 | — | — |
| 2011-02-04 | $17.75 | $25.93 | 5,299 | — | — |
| 2011-02-03 | $17.82 | $26.04 | 8,104 | — | — |
| 2011-02-02 | $17.89 | $26.14 | 6,026 | — | — |
| 2011-02-01 | $17.75 | $25.93 | 40,625 | — | — |
| 2011-01-31 | $17.61 | $25.73 | 17,663 | — | — |
| 2011-01-28 | $17.53 | $25.61 | 9,663 | — | — |
| 2011-01-27 | $17.88 | $26.13 | 7,481 | — | — |
| 2011-01-26 | $18.03 | $26.34 | 8,832 | — | — |
| 2011-01-25 | $17.89 | $26.14 | 9,663 | — | — |
| 2011-01-24 | $17.92 | $26.18 | 18,079 | — | — |
| 2011-01-21 | $17.85 | $26.09 | 8,728 | — | — |
| 2011-01-20 | $17.86 | $26.10 | 5,299 | — | — |
| 2011-01-19 | $17.93 | $26.20 | 312 | — | — |
| 2011-01-18 | $17.97 | $26.26 | 30,650 | — | — |
| 2011-01-14 | $18.09 | $26.44 | 1,870 | — | — |
| 2011-01-13 | $18.09 | $26.44 | 7,896 | — | — |
| 2011-01-12 | $17.97 | $26.26 | 15,273 | — | — |
| 2011-01-11 | $17.90 | $26.16 | 7,273 | — | — |
| 2011-01-10 | $17.81 | $26.02 | 1,351 | — | — |
| 2011-01-07 | $17.84 | $26.07 | 7,169 | — | — |
| 2011-01-06 | $17.85 | $26.09 | 9,559 | — | — |
| 2011-01-05 | $17.99 | $26.28 | 4,987 | — | — |
| 2011-01-04 | $17.89 | $26.14 | 520 | — | — |
| 2011-01-03 | $17.65 | $25.79 | 7,896 | — | — |