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
- 2005-06-30 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 | $20.48 | $20.48 | 280,800 | — | — |
| 2011-12-29 | $20.92 | $20.92 | 233,300 | — | — |
| 2011-12-28 | $20.41 | $20.41 | 515,900 | — | — |
| 2011-12-27 | $21.48 | $21.48 | 664,100 | — | — |
| 2011-12-23 | $21.03 | $21.03 | 396,500 | — | — |
| 2011-12-22 | $20.59 | $20.59 | 651,600 | — | — |
| 2011-12-21 | $20.39 | $20.39 | 463,700 | — | — |
| 2011-12-20 | $20.83 | $20.83 | 1,037,800 | — | — |
| 2011-12-19 | $19.38 | $19.38 | 291,100 | — | — |
| 2011-12-16 | $19.84 | $19.84 | 437,100 | — | — |
| 2011-12-15 | $19.63 | $19.63 | 437,300 | — | — |
| 2011-12-14 | $19.29 | $19.29 | 886,600 | — | — |
| 2011-12-13 | $18.85 | $18.85 | 1,248,400 | — | — |
| 2011-12-12 | $19.95 | $19.95 | 762,000 | — | — |
| 2011-12-09 | $20.42 | $20.42 | 1,211,100 | — | — |
| 2011-12-08 | $19.55 | $19.55 | 1,542,600 | — | — |
| 2011-12-07 | $19.21 | $19.21 | 343,000 | — | — |
| 2011-12-06 | $18.72 | $18.72 | 157,900 | — | — |
| 2011-12-05 | $18.93 | $18.93 | 641,500 | — | — |
| 2011-12-02 | $19.20 | $19.20 | 577,100 | — | — |
| 2011-12-01 | $19.41 | $19.41 | 323,100 | — | — |
| 2011-11-30 | $19.50 | $19.50 | 530,000 | — | — |
| 2011-11-29 | $19.10 | $19.10 | 481,000 | — | — |
| 2011-11-28 | $18.66 | $18.66 | 653,700 | — | — |
| 2011-11-25 | $17.36 | $17.36 | 120,500 | — | — |
| 2011-11-23 | $17.54 | $17.54 | 397,700 | — | — |
| 2011-11-22 | $18.31 | $18.31 | 342,400 | — | — |
| 2011-11-21 | $18.02 | $18.02 | 792,200 | — | — |
| 2011-11-18 | $18.58 | $18.58 | 865,200 | — | — |
| 2011-11-17 | $19.52 | $19.52 | 1,153,400 | — | — |
| 2011-11-16 | $19.56 | $19.56 | 606,200 | — | — |
| 2011-11-15 | $20.21 | $20.21 | 1,141,300 | — | — |
| 2011-11-14 | $19.88 | $19.88 | 1,363,800 | — | — |
| 2011-11-11 | $18.48 | $18.48 | 438,600 | — | — |
| 2011-11-10 | $17.84 | $17.84 | 403,500 | — | — |
| 2011-11-09 | $17.68 | $17.68 | 502,700 | — | — |
| 2011-11-08 | $18.62 | $18.62 | 950,700 | — | — |
| 2011-11-07 | $18.08 | $18.08 | 469,200 | — | — |
| 2011-11-04 | $18.55 | $18.55 | 917,100 | — | — |
| 2011-11-03 | $18.46 | $18.46 | 1,631,600 | — | — |
| 2011-11-02 | $19.25 | $19.25 | 4,448,600 | — | — |
| 2011-11-01 | $15.77 | $15.77 | 898,800 | — | — |
| 2011-10-31 | $16.79 | $16.79 | 432,700 | — | — |
| 2011-10-28 | $17.34 | $17.34 | 641,700 | — | — |
| 2011-10-27 | $16.55 | $16.55 | 497,200 | — | — |
| 2011-10-26 | $16.13 | $16.13 | 383,900 | — | — |
| 2011-10-25 | $15.79 | $15.79 | 535,500 | — | — |
| 2011-10-24 | $16.59 | $16.59 | 618,000 | — | — |
| 2011-10-21 | $16.00 | $16.00 | 928,000 | — | — |
| 2011-10-20 | $15.14 | $15.14 | 690,600 | — | — |
| 2011-10-19 | $15.09 | $15.09 | 849,700 | — | — |
| 2011-10-18 | $15.11 | $15.11 | 939,200 | — | — |
| 2011-10-17 | $14.11 | $14.11 | 390,400 | — | — |
| 2011-10-14 | $14.75 | $14.75 | 565,400 | — | — |
| 2011-10-13 | $14.50 | $14.50 | 745,400 | — | — |
| 2011-10-12 | $13.96 | $13.96 | 423,200 | — | — |
| 2011-10-11 | $14.09 | $14.09 | 770,700 | — | — |
| 2011-10-10 | $13.57 | $13.57 | 1,314,300 | — | — |
| 2011-10-07 | $13.26 | $13.26 | 895,600 | — | — |
| 2011-10-06 | $12.49 | $12.49 | 289,500 | — | — |
| 2011-10-05 | $12.50 | $12.50 | 493,700 | — | — |
| 2011-10-04 | $11.96 | $11.96 | 1,137,900 | — | — |
| 2011-10-03 | $10.70 | $10.70 | 934,100 | — | — |
| 2011-09-30 | $11.56 | $11.56 | 578,400 | — | — |
| 2011-09-29 | $12.05 | $12.05 | 573,900 | — | — |
| 2011-09-28 | $12.76 | $12.76 | 577,500 | — | — |
| 2011-09-27 | $13.38 | $13.38 | 857,800 | — | — |
| 2011-09-26 | $13.43 | $13.43 | 1,072,100 | — | — |
| 2011-09-23 | $11.94 | $11.94 | 456,900 | — | — |
| 2011-09-22 | $11.70 | $11.70 | 850,000 | — | — |
| 2011-09-21 | $12.52 | $12.52 | 449,900 | — | — |
| 2011-09-20 | $12.50 | $12.50 | 514,500 | — | — |
| 2011-09-19 | $13.05 | $13.05 | 624,600 | — | — |
| 2011-09-16 | $13.50 | $13.50 | 970,000 | — | — |
| 2011-09-15 | $13.07 | $13.07 | 1,138,600 | — | — |
| 2011-09-14 | $12.60 | $12.60 | 1,263,900 | — | — |
| 2011-09-13 | $11.86 | $11.86 | 1,366,000 | — | — |
| 2011-09-12 | $10.87 | $10.87 | 146,400 | — | — |
| 2011-09-09 | $10.74 | $10.74 | 258,300 | — | — |
| 2011-09-08 | $10.81 | $10.81 | 382,800 | — | — |
| 2011-09-07 | $10.64 | $10.64 | 318,000 | — | — |
| 2011-09-06 | $10.34 | $10.34 | 265,200 | — | — |
| 2011-09-02 | $10.07 | $10.07 | 342,600 | — | — |
| 2011-09-01 | $10.32 | $10.32 | 199,600 | — | — |
| 2011-08-31 | $10.75 | $10.75 | 185,400 | — | — |
| 2011-08-30 | $10.87 | $10.87 | 201,600 | — | — |
| 2011-08-29 | $11.04 | $11.04 | 191,500 | — | — |
| 2011-08-26 | $10.71 | $10.71 | 168,700 | — | — |
| 2011-08-25 | $10.33 | $10.33 | 121,500 | — | — |
| 2011-08-24 | $10.69 | $10.69 | 148,500 | — | — |
| 2011-08-23 | $10.81 | $10.81 | 470,100 | — | — |
| 2011-08-22 | $10.26 | $10.26 | 230,600 | — | — |
| 2011-08-19 | $10.23 | $10.23 | 384,000 | — | — |
| 2011-08-18 | $10.21 | $10.21 | 478,800 | — | — |
| 2011-08-17 | $11.14 | $11.14 | 283,900 | — | — |
| 2011-08-16 | $11.18 | $11.18 | 254,400 | — | — |
| 2011-08-15 | $11.53 | $11.53 | 309,700 | — | — |
| 2011-08-12 | $11.19 | $11.19 | 471,400 | — | — |
| 2011-08-11 | $10.76 | $10.76 | 407,300 | — | — |
| 2011-08-10 | $10.49 | $10.49 | 699,600 | — | — |
| 2011-08-09 | $10.24 | $10.24 | 1,385,700 | — | — |
| 2011-08-08 | $8.36 | $8.36 | 961,200 | — | — |
| 2011-08-05 | $9.64 | $9.64 | 771,300 | — | — |
| 2011-08-04 | $10.16 | $10.16 | 601,000 | — | — |
| 2011-08-03 | $11.41 | $11.41 | 391,800 | — | — |
| 2011-08-02 | $11.55 | $11.55 | 414,600 | — | — |
| 2011-08-01 | $12.10 | $12.10 | 661,300 | — | — |
| 2011-07-29 | $11.79 | $11.79 | 1,298,100 | — | — |
| 2011-07-28 | $10.84 | $10.84 | 354,700 | — | — |
| 2011-07-27 | $10.93 | $10.93 | 437,000 | — | — |
| 2011-07-26 | $11.52 | $11.52 | 237,200 | — | — |
| 2011-07-25 | $11.41 | $11.41 | 333,300 | — | — |
| 2011-07-22 | $11.50 | $11.50 | 461,300 | — | — |
| 2011-07-21 | $10.61 | $10.61 | 228,100 | — | — |
| 2011-07-20 | $10.63 | $10.63 | 275,800 | — | — |
| 2011-07-19 | $10.31 | $10.31 | 457,600 | — | — |
| 2011-07-18 | $9.61 | $9.61 | 233,900 | — | — |
| 2011-07-15 | $9.68 | $9.68 | 157,500 | — | — |
| 2011-07-14 | $9.50 | $9.50 | 135,500 | — | — |
| 2011-07-13 | $9.71 | $9.71 | 327,300 | — | — |
| 2011-07-12 | $9.63 | $9.63 | 433,700 | — | — |
| 2011-07-11 | $9.86 | $9.86 | 205,200 | — | — |
| 2011-07-08 | $10.30 | $10.30 | 184,100 | — | — |
| 2011-07-07 | $10.48 | $10.48 | 273,900 | — | — |
| 2011-07-06 | $10.51 | $10.51 | 183,500 | — | — |
| 2011-07-05 | $10.75 | $10.75 | 228,900 | — | — |
| 2011-07-01 | $10.88 | $10.88 | 475,800 | — | — |
| 2011-06-30 | $10.72 | $10.72 | 344,100 | — | — |
| 2011-06-29 | $10.20 | $10.20 | 247,700 | — | — |
| 2011-06-28 | $10.47 | $10.47 | 230,800 | — | — |
| 2011-06-27 | $10.20 | $10.20 | 142,000 | — | — |
| 2011-06-24 | $10.30 | $10.30 | 284,600 | — | — |
| 2011-06-23 | $10.61 | $10.61 | 352,000 | — | — |
| 2011-06-22 | $10.64 | $10.64 | 436,200 | — | — |
| 2011-06-21 | $10.45 | $10.45 | 219,300 | — | — |
| 2011-06-20 | $9.66 | $9.66 | 432,600 | — | — |
| 2011-06-17 | $9.53 | $9.53 | 580,800 | — | — |
| 2011-06-16 | $10.28 | $10.28 | 320,800 | — | — |
| 2011-06-15 | $10.21 | $10.21 | 313,200 | — | — |
| 2011-06-14 | $10.58 | $10.58 | 319,200 | — | — |
| 2011-06-13 | $10.01 | $10.01 | 184,200 | — | — |
| 2011-06-10 | $10.06 | $10.06 | 272,700 | — | — |
| 2011-06-09 | $10.52 | $10.52 | 253,500 | — | — |
| 2011-06-08 | $10.15 | $10.15 | 539,900 | — | — |
| 2011-06-07 | $10.69 | $10.69 | 355,300 | — | — |
| 2011-06-06 | $10.81 | $10.81 | 349,200 | — | — |
| 2011-06-03 | $11.17 | $11.17 | 490,300 | — | — |
| 2011-06-02 | $11.67 | $11.67 | 342,900 | — | — |
| 2011-06-01 | $11.68 | $11.68 | 728,900 | — | — |
| 2011-05-31 | $12.20 | $12.20 | 521,400 | — | — |
| 2011-05-27 | $12.42 | $12.42 | 809,400 | — | — |
| 2011-05-26 | $12.15 | $12.15 | 279,600 | — | — |
| 2011-05-25 | $12.00 | $12.00 | 306,500 | — | — |
| 2011-05-24 | $12.05 | $12.05 | 406,500 | — | — |
| 2011-05-23 | $11.62 | $11.62 | 507,000 | — | — |
| 2011-05-20 | $12.17 | $12.17 | 219,700 | — | — |
| 2011-05-19 | $12.35 | $12.35 | 437,900 | — | — |
| 2011-05-18 | $12.49 | $12.49 | 1,123,700 | — | — |
| 2011-05-17 | $11.70 | $11.70 | 788,800 | — | — |
| 2011-05-16 | $12.15 | $12.15 | 766,700 | — | — |
| 2011-05-13 | $13.05 | $13.05 | 694,500 | — | — |
| 2011-05-12 | $12.75 | $12.75 | 334,000 | — | — |
| 2011-05-11 | $12.89 | $12.89 | 396,200 | — | — |
| 2011-05-10 | $13.04 | $13.04 | 672,100 | — | — |
| 2011-05-09 | $12.89 | $12.89 | 851,000 | — | — |
| 2011-05-06 | $12.31 | $12.31 | 574,700 | — | — |
| 2011-05-05 | $12.00 | $12.00 | 509,800 | — | — |
| 2011-05-04 | $11.55 | $11.55 | 407,400 | — | — |
| 2011-05-03 | $11.78 | $11.78 | 387,600 | — | — |
| 2011-05-02 | $11.91 | $11.91 | 614,900 | — | — |
| 2011-04-29 | $12.18 | $12.18 | 2,044,000 | — | — |
| 2011-04-28 | $11.16 | $11.16 | 568,000 | — | — |
| 2011-04-27 | $11.41 | $11.41 | 731,100 | — | — |
| 2011-04-26 | $11.74 | $11.74 | 1,700,000 | — | — |
| 2011-04-25 | $11.10 | $11.10 | 1,189,600 | — | — |
| 2011-04-21 | $9.95 | $9.95 | 442,700 | — | — |
| 2011-04-20 | $10.13 | $10.13 | 1,768,300 | — | — |
| 2011-04-19 | $8.95 | $8.95 | 318,600 | — | — |
| 2011-04-18 | $8.88 | $8.88 | 362,600 | — | — |
| 2011-04-15 | $9.11 | $9.11 | 255,000 | — | — |
| 2011-04-14 | $8.98 | $8.98 | 199,500 | — | — |
| 2011-04-13 | $9.07 | $9.07 | 293,200 | — | — |
| 2011-04-12 | $9.24 | $9.24 | 656,400 | — | — |
| 2011-04-11 | $9.81 | $9.81 | 1,404,200 | — | — |
| 2011-04-08 | $9.09 | $9.09 | 279,600 | — | — |
| 2011-04-07 | $9.29 | $9.29 | 418,200 | — | — |
| 2011-04-06 | $9.42 | $9.42 | 1,784,200 | — | — |
| 2011-04-05 | $7.91 | $7.91 | 83,500 | — | — |
| 2011-04-04 | $8.05 | $8.05 | 113,300 | — | — |
| 2011-04-01 | $8.05 | $8.05 | 179,000 | — | — |
| 2011-03-31 | $8.08 | $8.08 | 85,900 | — | — |
| 2011-03-30 | $8.14 | $8.14 | 145,700 | — | — |
| 2011-03-29 | $7.84 | $7.84 | 117,700 | — | — |
| 2011-03-28 | $7.95 | $7.95 | 68,000 | — | — |
| 2011-03-25 | $7.94 | $7.94 | 162,600 | — | — |
| 2011-03-24 | $7.97 | $7.97 | 249,300 | — | — |
| 2011-03-23 | $7.80 | $7.80 | 321,300 | — | — |
| 2011-03-22 | $7.51 | $7.51 | 183,400 | — | — |
| 2011-03-21 | $7.83 | $7.83 | 202,200 | — | — |
| 2011-03-18 | $7.55 | $7.55 | 207,700 | — | — |
| 2011-03-17 | $7.26 | $7.26 | 183,800 | — | — |
| 2011-03-16 | $7.33 | $7.33 | 382,200 | — | — |
| 2011-03-15 | $7.49 | $7.49 | 321,700 | — | — |
| 2011-03-14 | $7.91 | $7.91 | 133,100 | — | — |
| 2011-03-11 | $8.00 | $8.00 | 386,900 | — | — |
| 2011-03-10 | $7.83 | $7.83 | 399,900 | — | — |
| 2011-03-09 | $8.29 | $8.29 | 173,600 | — | — |
| 2011-03-08 | $8.66 | $8.66 | 275,300 | — | — |
| 2011-03-07 | $8.36 | $8.36 | 403,200 | — | — |
| 2011-03-04 | $8.86 | $8.86 | 480,700 | — | — |
| 2011-03-03 | $9.00 | $9.00 | 608,400 | — | — |
| 2011-03-02 | $9.16 | $9.16 | 260,000 | — | — |
| 2011-03-01 | $8.76 | $8.76 | 375,600 | — | — |
| 2011-02-28 | $9.08 | $9.08 | 799,800 | — | — |
| 2011-02-25 | $8.50 | $8.50 | 500,000 | — | — |
| 2011-02-24 | $7.72 | $7.72 | 386,200 | — | — |
| 2011-02-23 | $7.80 | $7.80 | 510,400 | — | — |
| 2011-02-22 | $8.27 | $8.27 | 512,000 | — | — |
| 2011-02-18 | $8.58 | $8.58 | 440,600 | — | — |
| 2011-02-17 | $8.39 | $8.39 | 409,100 | — | — |
| 2011-02-16 | $8.22 | $8.22 | 337,600 | — | — |
| 2011-02-15 | $8.09 | $8.09 | 239,100 | — | — |
| 2011-02-14 | $8.24 | $8.24 | 666,400 | — | — |
| 2011-02-11 | $8.30 | $8.30 | 736,200 | — | — |
| 2011-02-10 | $7.92 | $7.92 | 1,491,500 | — | — |
| 2011-02-09 | $7.13 | $7.13 | 294,700 | — | — |
| 2011-02-08 | $7.09 | $7.09 | 342,200 | — | — |
| 2011-02-07 | $7.18 | $7.18 | 357,600 | — | — |
| 2011-02-04 | $7.13 | $7.13 | 357,700 | — | — |
| 2011-02-03 | $7.30 | $7.30 | 458,600 | — | — |
| 2011-02-02 | $7.41 | $7.41 | 851,800 | — | — |
| 2011-02-01 | $7.50 | $7.50 | 4,090,100 | — | — |
| 2011-01-31 | $5.56 | $5.56 | 712,100 | — | — |
| 2011-01-28 | $5.30 | $5.30 | 360,100 | — | — |
| 2011-01-27 | $5.15 | $5.15 | 261,100 | — | — |
| 2011-01-26 | $4.86 | $4.86 | 51,900 | — | — |
| 2011-01-25 | $4.74 | $4.74 | 67,200 | — | — |
| 2011-01-24 | $4.79 | $4.79 | 92,700 | — | — |
| 2011-01-21 | $4.75 | $4.75 | 61,100 | — | — |
| 2011-01-20 | $4.72 | $4.72 | 139,700 | — | — |
| 2011-01-19 | $4.76 | $4.76 | 2,978,300 | — | — |
| 2011-01-18 | $4.92 | $4.92 | 266,700 | — | — |
| 2011-01-14 | $4.95 | $4.95 | 393,200 | — | — |
| 2011-01-13 | $4.60 | $4.60 | 244,600 | — | — |
| 2011-01-12 | $4.48 | $4.48 | 104,300 | — | — |
| 2011-01-11 | $4.56 | $4.56 | 105,800 | — | — |
| 2011-01-10 | $4.43 | $4.43 | 110,400 | — | — |
| 2011-01-07 | $4.42 | $4.42 | 86,400 | — | — |
| 2011-01-06 | $4.33 | $4.33 | 502,900 | — | — |
| 2011-01-05 | $4.48 | $4.48 | 75,500 | — | — |
| 2011-01-04 | $4.38 | $4.38 | 172,200 | — | — |
| 2011-01-03 | $4.41 | $4.41 | 175,500 | — | — |