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
- 2009-08-12 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 | $14.93 | $17.43 | 761,359 | — | — |
| 2011-12-29 | $14.91 | $17.41 | 684,218 | — | — |
| 2011-12-28 | $14.93 | $17.44 | 893,688 | — | — |
| 2011-12-27 | $15.32 | $17.48 | 792,116 | — | — |
| 2011-12-23 | $15.32 | $17.48 | 749,949 | — | — |
| 2011-12-22 | $15.26 | $17.41 | 926,677 | — | — |
| 2011-12-21 | $15.35 | $17.51 | 727,501 | — | — |
| 2011-12-20 | $15.42 | $17.60 | 995,633 | — | — |
| 2011-12-19 | $15.09 | $17.21 | 948,381 | — | — |
| 2011-12-16 | $15.36 | $17.52 | 1,725,614 | — | — |
| 2011-12-15 | $15.14 | $17.27 | 1,067,192 | — | — |
| 2011-12-14 | $15.08 | $17.20 | 1,001,089 | — | — |
| 2011-12-13 | $14.93 | $17.04 | 1,470,133 | — | — |
| 2011-12-12 | $14.97 | $17.07 | 848,917 | — | — |
| 2011-12-09 | $15.01 | $17.12 | 731,470 | — | — |
| 2011-12-08 | $14.66 | $16.72 | 697,116 | — | — |
| 2011-12-07 | $15.01 | $17.12 | 965,620 | — | — |
| 2011-12-06 | $14.80 | $16.89 | 863,179 | — | — |
| 2011-12-05 | $14.68 | $16.75 | 1,024,901 | — | — |
| 2011-12-02 | $14.34 | $16.36 | 1,440,120 | — | — |
| 2011-12-01 | $14.17 | $16.16 | 1,604,695 | — | — |
| 2011-11-30 | $14.38 | $16.41 | 1,890,313 | — | — |
| 2011-11-29 | $14.11 | $16.10 | 813,323 | — | — |
| 2011-11-28 | $14.39 | $16.42 | 1,002,950 | — | — |
| 2011-11-25 | $14.10 | $16.09 | 352,093 | — | — |
| 2011-11-23 | $14.16 | $16.15 | 974,921 | — | — |
| 2011-11-22 | $14.58 | $16.63 | 936,599 | — | — |
| 2011-11-21 | $14.61 | $16.67 | 1,142,348 | — | — |
| 2011-11-18 | $14.78 | $16.86 | 1,117,296 | — | — |
| 2011-11-17 | $14.52 | $16.57 | 979,262 | — | — |
| 2011-11-16 | $14.76 | $16.84 | 903,238 | — | — |
| 2011-11-15 | $14.94 | $17.04 | 894,804 | — | — |
| 2011-11-14 | $15.03 | $17.15 | 843,956 | — | — |
| 2011-11-11 | $15.16 | $17.29 | 995,261 | — | — |
| 2011-11-10 | $15.11 | $17.24 | 1,279,638 | — | — |
| 2011-11-09 | $15.08 | $17.20 | 1,408,247 | — | — |
| 2011-11-08 | $15.30 | $17.46 | 775,745 | — | — |
| 2011-11-07 | $15.30 | $17.45 | 712,867 | — | — |
| 2011-11-04 | $15.16 | $17.29 | 701,581 | — | — |
| 2011-11-03 | $15.33 | $17.49 | 920,849 | — | — |
| 2011-11-02 | $15.25 | $17.39 | 746,724 | — | — |
| 2011-11-01 | $14.80 | $16.88 | 1,186,747 | — | — |
| 2011-10-31 | $15.15 | $17.28 | 910,927 | — | — |
| 2011-10-28 | $15.30 | $17.46 | 850,777 | — | — |
| 2011-10-27 | $15.43 | $17.61 | 1,664,472 | — | — |
| 2011-10-26 | $14.93 | $17.03 | 808,734 | — | — |
| 2011-10-25 | $14.75 | $16.82 | 680,746 | — | — |
| 2011-10-24 | $15.05 | $17.17 | 1,204,606 | — | — |
| 2011-10-21 | $14.77 | $16.85 | 936,103 | — | — |
| 2011-10-20 | $14.57 | $16.62 | 724,525 | — | — |
| 2011-10-19 | $14.52 | $16.57 | 898,153 | — | — |
| 2011-10-18 | $14.47 | $16.50 | 1,067,440 | — | — |
| 2011-10-17 | $14.03 | $16.01 | 686,451 | — | — |
| 2011-10-14 | $14.34 | $16.36 | 653,585 | — | — |
| 2011-10-13 | $14.16 | $16.15 | 601,497 | — | — |
| 2011-10-12 | $14.29 | $16.30 | 880,046 | — | — |
| 2011-10-11 | $14.17 | $16.16 | 567,888 | — | — |
| 2011-10-10 | $14.19 | $16.19 | 877,442 | — | — |
| 2011-10-07 | $13.50 | $15.40 | 1,021,925 | — | — |
| 2011-10-06 | $13.92 | $15.88 | 1,331,851 | — | — |
| 2011-10-05 | $13.59 | $15.50 | 978,146 | — | — |
| 2011-10-04 | $13.50 | $15.40 | 2,068,778 | — | — |
| 2011-10-03 | $13.22 | $15.09 | 1,513,788 | — | — |
| 2011-09-30 | $13.84 | $15.78 | 805,758 | — | — |
| 2011-09-29 | $13.97 | $15.94 | 841,724 | — | — |
| 2011-09-28 | $13.81 | $15.76 | 1,072,897 | — | — |
| 2011-09-27 | $14.76 | $16.44 | 1,289,932 | — | — |
| 2011-09-26 | $14.47 | $16.11 | 974,921 | — | — |
| 2011-09-23 | $14.05 | $15.65 | 983,107 | — | — |
| 2011-09-22 | $13.93 | $15.50 | 1,590,308 | — | — |
| 2011-09-21 | $14.13 | $15.74 | 1,115,436 | — | — |
| 2011-09-20 | $14.53 | $16.18 | 677,273 | — | — |
| 2011-09-19 | $14.68 | $16.35 | 472,640 | — | — |
| 2011-09-16 | $14.91 | $16.60 | 1,206,219 | — | — |
| 2011-09-15 | $14.80 | $16.48 | 485,538 | — | — |
| 2011-09-14 | $14.55 | $16.20 | 531,798 | — | — |
| 2011-09-13 | $14.44 | $16.08 | 678,761 | — | — |
| 2011-09-12 | $14.15 | $15.76 | 701,953 | — | — |
| 2011-09-09 | $14.37 | $16.00 | 1,253,594 | — | — |
| 2011-09-08 | $14.51 | $16.16 | 817,168 | — | — |
| 2011-09-07 | $14.80 | $16.48 | 1,142,100 | — | — |
| 2011-09-06 | $14.15 | $15.76 | 727,873 | — | — |
| 2011-09-02 | $14.13 | $15.74 | 894,680 | — | — |
| 2011-09-01 | $14.34 | $15.96 | 1,085,423 | — | — |
| 2011-08-31 | $14.92 | $16.61 | 679,754 | — | — |
| 2011-08-30 | $14.80 | $16.47 | 755,902 | — | — |
| 2011-08-29 | $14.79 | $16.46 | 954,458 | — | — |
| 2011-08-26 | $14.03 | $15.62 | 1,964,105 | — | — |
| 2011-08-25 | $14.01 | $15.60 | 2,026,859 | — | — |
| 2011-08-24 | $14.27 | $15.89 | 878,310 | — | — |
| 2011-08-23 | $14.26 | $15.88 | 963,883 | — | — |
| 2011-08-22 | $13.92 | $15.50 | 1,007,042 | — | — |
| 2011-08-19 | $14.01 | $15.59 | 1,022,421 | — | — |
| 2011-08-18 | $14.38 | $16.02 | 1,496,921 | — | — |
| 2011-08-17 | $15.22 | $16.94 | 718,820 | — | — |
| 2011-08-16 | $15.25 | $16.98 | 1,050,077 | — | — |
| 2011-08-15 | $15.33 | $17.07 | 730,850 | — | — |
| 2011-08-12 | $14.72 | $16.39 | 740,399 | — | — |
| 2011-08-11 | $14.93 | $16.63 | 1,391,256 | — | — |
| 2011-08-10 | $14.16 | $15.76 | 2,069,274 | — | — |
| 2011-08-09 | $15.20 | $16.92 | 3,380,909 | — | — |
| 2011-08-08 | $13.42 | $14.94 | 3,661,939 | — | — |
| 2011-08-05 | $14.53 | $16.18 | 2,843,531 | — | — |
| 2011-08-04 | $14.76 | $16.44 | 2,047,198 | — | — |
| 2011-08-03 | $15.60 | $17.37 | 1,430,943 | — | — |
| 2011-08-02 | $15.48 | $17.24 | 2,781,769 | — | — |
| 2011-08-01 | $15.84 | $17.63 | 1,150,782 | — | — |
| 2011-07-29 | $15.64 | $17.42 | 2,047,198 | — | — |
| 2011-07-28 | $15.94 | $17.75 | 1,380,839 | — | — |
| 2011-07-27 | $16.01 | $17.82 | 1,485,388 | — | — |
| 2011-07-26 | $16.19 | $18.03 | 1,074,137 | — | — |
| 2011-07-25 | $16.36 | $18.22 | 1,298,241 | — | — |
| 2011-07-22 | $16.44 | $18.31 | 1,771,998 | — | — |
| 2011-07-21 | $16.56 | $18.44 | 967,604 | — | — |
| 2011-07-20 | $16.71 | $18.60 | 476,237 | — | — |
| 2011-07-19 | $16.56 | $18.44 | 920,973 | — | — |
| 2011-07-18 | $16.38 | $18.24 | 577,561 | — | — |
| 2011-07-15 | $16.59 | $18.47 | 866,032 | — | — |
| 2011-07-14 | $16.43 | $18.30 | 484,546 | — | — |
| 2011-07-13 | $16.72 | $18.62 | 770,536 | — | — |
| 2011-07-12 | $16.69 | $18.58 | 535,394 | — | — |
| 2011-07-11 | $16.76 | $18.66 | 678,761 | — | — |
| 2011-07-08 | $17.10 | $19.04 | 1,007,290 | — | — |
| 2011-07-07 | $17.05 | $18.99 | 1,512,672 | — | — |
| 2011-07-06 | $16.69 | $18.58 | 610,550 | — | — |
| 2011-07-05 | $16.65 | $18.54 | 819,648 | — | — |
| 2011-07-01 | $16.70 | $18.59 | 997,865 | — | — |
| 2011-06-30 | $16.54 | $18.41 | 1,460,584 | — | — |
| 2011-06-29 | $16.33 | $18.18 | 842,592 | — | — |
| 2011-06-28 | $16.15 | $17.98 | 965,744 | — | — |
| 2011-06-27 | $16.35 | $17.81 | 1,113,080 | — | — |
| 2011-06-24 | $16.15 | $17.59 | 3,157,053 | — | — |
| 2011-06-23 | $16.75 | $18.24 | 1,283,483 | — | — |
| 2011-06-22 | $16.84 | $18.35 | 947,141 | — | — |
| 2011-06-21 | $16.65 | $18.14 | 940,444 | — | — |
| 2011-06-20 | $16.46 | $17.93 | 1,107,127 | — | — |
| 2011-06-17 | $16.41 | $17.87 | 3,465,615 | — | — |
| 2011-06-16 | $16.29 | $17.74 | 1,125,730 | — | — |
| 2011-06-15 | $16.19 | $17.64 | 1,090,384 | — | — |
| 2011-06-14 | $16.41 | $17.87 | 1,682,207 | — | — |
| 2011-06-13 | $16.26 | $17.71 | 1,566,249 | — | — |
| 2011-06-10 | $16.28 | $17.73 | 2,017,929 | — | — |
| 2011-06-09 | $16.39 | $17.86 | 1,412,588 | — | — |
| 2011-06-08 | $16.16 | $17.60 | 1,378,234 | — | — |
| 2011-06-07 | $16.38 | $17.84 | 3,299,428 | — | — |
| 2011-06-06 | $16.64 | $18.13 | 1,580,387 | — | — |
| 2011-06-03 | $16.93 | $18.44 | 1,332,347 | — | — |
| 2011-06-02 | $17.20 | $18.73 | 1,042,512 | — | — |
| 2011-06-01 | $17.24 | $18.78 | 1,151,030 | — | — |
| 2011-05-31 | $17.53 | $19.09 | 3,621,260 | — | — |
| 2011-05-27 | $17.49 | $19.05 | 1,143,588 | — | — |
| 2011-05-26 | $17.27 | $18.81 | 1,120,149 | — | — |
| 2011-05-25 | $17.23 | $18.77 | 1,172,733 | — | — |
| 2011-05-24 | $17.22 | $18.76 | 1,082,695 | — | — |
| 2011-05-23 | $17.28 | $18.82 | 950,985 | — | — |
| 2011-05-20 | $17.39 | $18.94 | 1,237,472 | — | — |
| 2011-05-19 | $17.42 | $18.98 | 908,322 | — | — |
| 2011-05-18 | $17.42 | $18.98 | 522,744 | — | — |
| 2011-05-17 | $17.34 | $18.89 | 1,023,413 | — | — |
| 2011-05-16 | $17.26 | $18.80 | 1,605,439 | — | — |
| 2011-05-13 | $17.34 | $18.88 | 1,818,753 | — | — |
| 2011-05-12 | $17.46 | $19.02 | 3,154,201 | — | — |
| 2011-05-11 | $17.57 | $19.14 | 19,347,740 | — | — |
| 2011-05-10 | $18.34 | $19.98 | 685,831 | — | — |
| 2011-05-09 | $18.31 | $19.95 | 330,885 | — | — |
| 2011-05-06 | $18.27 | $19.90 | 565,159 | — | — |
| 2011-05-05 | $18.27 | $19.90 | 476,981 | — | — |
| 2011-05-04 | $18.26 | $19.88 | 362,138 | — | — |
| 2011-05-03 | $18.29 | $19.92 | 453,541 | — | — |
| 2011-05-02 | $18.14 | $19.76 | 373,796 | — | — |
| 2011-04-29 | $18.38 | $20.02 | 414,227 | — | — |
| 2011-04-28 | $18.17 | $19.80 | 292,315 | — | — |
| 2011-04-27 | $18.21 | $19.83 | 353,085 | — | — |
| 2011-04-26 | $18.17 | $19.80 | 745,732 | — | — |
| 2011-04-25 | $17.94 | $19.54 | 221,500 | — | — |
| 2011-04-21 | $17.89 | $19.49 | 285,618 | — | — |
| 2011-04-20 | $17.79 | $19.37 | 284,130 | — | — |
| 2011-04-19 | $17.55 | $19.12 | 345,520 | — | — |
| 2011-04-18 | $17.45 | $19.01 | 374,044 | — | — |
| 2011-04-15 | $17.63 | $19.21 | 317,739 | — | — |
| 2011-04-14 | $17.60 | $19.17 | 300,749 | — | — |
| 2011-04-13 | $17.38 | $18.93 | 426,133 | — | — |
| 2011-04-12 | $17.34 | $18.88 | 352,341 | — | — |
| 2011-04-11 | $17.38 | $18.94 | 574,337 | — | — |
| 2011-04-08 | $17.58 | $19.15 | 578,057 | — | — |
| 2011-04-07 | $17.63 | $19.21 | 651,477 | — | — |
| 2011-04-06 | $17.69 | $19.27 | 1,011,259 | — | — |
| 2011-04-05 | $17.55 | $19.11 | 784,923 | — | — |
| 2011-04-04 | $17.56 | $19.13 | 1,735,908 | — | — |
| 2011-04-01 | $17.76 | $19.35 | 1,110,103 | — | — |
| 2011-03-31 | $17.98 | $19.59 | 528,201 | — | — |
| 2011-03-30 | $18.12 | $19.73 | 646,392 | — | — |
| 2011-03-29 | $18.14 | $19.76 | 486,406 | — | — |
| 2011-03-28 | $18.51 | $19.79 | 912,911 | — | — |
| 2011-03-25 | $18.59 | $19.88 | 424,520 | — | — |
| 2011-03-24 | $18.40 | $19.68 | 300,252 | — | — |
| 2011-03-23 | $18.35 | $19.62 | 370,448 | — | — |
| 2011-03-22 | $18.30 | $19.57 | 393,639 | — | — |
| 2011-03-21 | $18.25 | $19.51 | 333,986 | — | — |
| 2011-03-18 | $18.05 | $19.30 | 419,436 | — | — |
| 2011-03-17 | $17.97 | $19.22 | 378,385 | — | — |
| 2011-03-16 | $17.86 | $19.10 | 1,042,140 | — | — |
| 2011-03-15 | $18.26 | $19.52 | 553,625 | — | — |
| 2011-03-14 | $18.50 | $19.78 | 484,050 | — | — |
| 2011-03-11 | $18.55 | $19.83 | 514,435 | — | — |
| 2011-03-10 | $18.45 | $19.73 | 959,171 | — | — |
| 2011-03-09 | $18.84 | $20.14 | 597,900 | — | — |
| 2011-03-08 | $18.59 | $19.88 | 859,583 | — | — |
| 2011-03-07 | $18.38 | $19.66 | 1,734,668 | — | — |
| 2011-03-04 | $18.32 | $19.59 | 443,992 | — | — |
| 2011-03-03 | $18.33 | $19.60 | 681,118 | — | — |
| 2011-03-02 | $18.18 | $19.44 | 921,593 | — | — |
| 2011-03-01 | $18.55 | $19.83 | 491,615 | — | — |
| 2011-02-28 | $18.86 | $20.17 | 406,166 | — | — |
| 2011-02-25 | $18.79 | $20.09 | 448,580 | — | — |
| 2011-02-24 | $18.42 | $19.70 | 395,996 | — | — |
| 2011-02-23 | $18.19 | $19.45 | 483,678 | — | — |
| 2011-02-22 | $18.32 | $19.59 | 454,161 | — | — |
| 2011-02-18 | $18.67 | $19.96 | 635,975 | — | — |
| 2011-02-17 | $18.67 | $19.97 | 429,977 | — | — |
| 2011-02-16 | $18.44 | $19.72 | 256,969 | — | — |
| 2011-02-15 | $18.44 | $19.72 | 691,784 | — | — |
| 2011-02-14 | $18.45 | $19.73 | 321,832 | — | — |
| 2011-02-11 | $18.26 | $19.52 | 706,542 | — | — |
| 2011-02-10 | $18.16 | $19.42 | 480,205 | — | — |
| 2011-02-09 | $18.19 | $19.45 | 589,219 | — | — |
| 2011-02-08 | $18.22 | $19.49 | 702,449 | — | — |
| 2011-02-07 | $18.12 | $19.37 | 764,955 | — | — |
| 2011-02-04 | $17.83 | $19.06 | 595,172 | — | — |
| 2011-02-03 | $17.88 | $19.11 | 413,235 | — | — |
| 2011-02-02 | $17.96 | $19.21 | 517,039 | — | — |
| 2011-02-01 | $18.23 | $19.49 | 761,855 | — | — |
| 2011-01-31 | $18.15 | $19.41 | 3,672,480 | — | — |
| 2011-01-28 | $17.92 | $19.16 | 1,160,827 | — | — |
| 2011-01-27 | $18.21 | $19.47 | 409,266 | — | — |
| 2011-01-26 | $18.05 | $19.30 | 590,459 | — | — |
| 2011-01-25 | $17.90 | $19.14 | 472,020 | — | — |
| 2011-01-24 | $17.55 | $18.76 | 651,477 | — | — |
| 2011-01-21 | $17.67 | $18.89 | 282,021 | — | — |
| 2011-01-20 | $17.60 | $18.82 | 364,619 | — | — |
| 2011-01-19 | $17.72 | $18.95 | 566,895 | — | — |
| 2011-01-18 | $17.71 | $18.94 | 591,823 | — | — |
| 2011-01-14 | $17.87 | $19.11 | 435,682 | — | — |
| 2011-01-13 | $17.52 | $18.74 | 354,077 | — | — |
| 2011-01-12 | $17.43 | $18.64 | 519,024 | — | — |
| 2011-01-11 | $17.53 | $18.74 | 518,652 | — | — |
| 2011-01-10 | $17.35 | $18.55 | 397,856 | — | — |
| 2011-01-07 | $17.34 | $18.55 | 365,983 | — | — |
| 2011-01-06 | $17.29 | $18.49 | 318,111 | — | — |
| 2011-01-05 | $17.34 | $18.54 | 682,110 | — | — |
| 2011-01-04 | $17.33 | $18.53 | 1,248,509 | — | — |
| 2011-01-03 | $17.48 | $18.69 | 975,169 | — | — |