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
- 1995-11-17 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 | $10.73 | $10.73 | 458,600 | — | — |
| 2011-12-29 | $10.95 | $10.95 | 349,200 | — | — |
| 2011-12-28 | $10.87 | $10.87 | 373,900 | — | — |
| 2011-12-27 | $11.01 | $11.01 | 268,300 | — | — |
| 2011-12-23 | $10.99 | $10.99 | 276,500 | — | — |
| 2011-12-22 | $10.94 | $10.94 | 357,700 | — | — |
| 2011-12-21 | $10.98 | $10.98 | 391,700 | — | — |
| 2011-12-20 | $10.77 | $10.77 | 441,000 | — | — |
| 2011-12-19 | $10.01 | $10.01 | 389,700 | — | — |
| 2011-12-16 | $10.12 | $10.12 | 925,100 | — | — |
| 2011-12-15 | $10.03 | $10.03 | 366,900 | — | — |
| 2011-12-14 | $10.00 | $10.00 | 318,800 | — | — |
| 2011-12-13 | $9.95 | $9.95 | 269,300 | — | — |
| 2011-12-12 | $10.12 | $10.12 | 317,800 | — | — |
| 2011-12-09 | $10.30 | $10.30 | 562,500 | — | — |
| 2011-12-08 | $9.81 | $9.81 | 367,000 | — | — |
| 2011-12-07 | $10.32 | $10.32 | 449,400 | — | — |
| 2011-12-06 | $10.35 | $10.35 | 372,800 | — | — |
| 2011-12-05 | $10.02 | $10.02 | 577,900 | — | — |
| 2011-12-02 | $10.00 | $10.00 | 306,500 | — | — |
| 2011-12-01 | $9.79 | $9.79 | 335,400 | — | — |
| 2011-11-30 | $9.98 | $9.98 | 534,100 | — | — |
| 2011-11-29 | $9.06 | $9.06 | 188,800 | — | — |
| 2011-11-28 | $9.04 | $9.04 | 542,500 | — | — |
| 2011-11-25 | $8.38 | $8.38 | 150,400 | — | — |
| 2011-11-23 | $8.60 | $8.60 | 432,700 | — | — |
| 2011-11-22 | $8.75 | $8.75 | 372,300 | — | — |
| 2011-11-21 | $8.85 | $8.85 | 445,800 | — | — |
| 2011-11-18 | $8.94 | $8.94 | 303,500 | — | — |
| 2011-11-17 | $9.02 | $9.02 | 426,500 | — | — |
| 2011-11-16 | $9.24 | $9.24 | 355,700 | — | — |
| 2011-11-15 | $9.29 | $9.29 | 308,300 | — | — |
| 2011-11-14 | $9.04 | $9.04 | 390,700 | — | — |
| 2011-11-11 | $9.55 | $9.55 | 289,000 | — | — |
| 2011-11-10 | $9.02 | $9.02 | 272,100 | — | — |
| 2011-11-09 | $8.80 | $8.80 | 389,300 | — | — |
| 2011-11-08 | $9.37 | $9.37 | 399,600 | — | — |
| 2011-11-07 | $8.99 | $8.99 | 301,800 | — | — |
| 2011-11-04 | $9.22 | $9.22 | 442,400 | — | — |
| 2011-11-03 | $8.93 | $8.93 | 776,000 | — | — |
| 2011-11-02 | $9.01 | $9.01 | 452,700 | — | — |
| 2011-11-01 | $8.98 | $8.98 | 443,900 | — | — |
| 2011-10-31 | $9.30 | $9.30 | 434,900 | — | — |
| 2011-10-28 | $10.15 | $10.15 | 401,200 | — | — |
| 2011-10-27 | $9.96 | $9.96 | 772,300 | — | — |
| 2011-10-26 | $9.51 | $9.51 | 307,500 | — | — |
| 2011-10-25 | $9.32 | $9.32 | 326,500 | — | — |
| 2011-10-24 | $9.46 | $9.46 | 354,800 | — | — |
| 2011-10-21 | $8.92 | $8.92 | 433,500 | — | — |
| 2011-10-20 | $8.79 | $8.79 | 269,400 | — | — |
| 2011-10-19 | $8.82 | $8.82 | 340,300 | — | — |
| 2011-10-18 | $9.13 | $9.13 | 411,100 | — | — |
| 2011-10-17 | $8.90 | $8.90 | 311,400 | — | — |
| 2011-10-14 | $9.42 | $9.42 | 362,200 | — | — |
| 2011-10-13 | $9.84 | $9.84 | 443,200 | — | — |
| 2011-10-12 | $9.49 | $9.49 | 513,800 | — | — |
| 2011-10-11 | $9.20 | $9.20 | 312,700 | — | — |
| 2011-10-10 | $9.16 | $9.16 | 415,200 | — | — |
| 2011-10-07 | $8.97 | $8.97 | 417,200 | — | — |
| 2011-10-06 | $8.92 | $8.92 | 505,800 | — | — |
| 2011-10-05 | $8.91 | $8.91 | 487,900 | — | — |
| 2011-10-04 | $8.83 | $8.83 | 754,600 | — | — |
| 2011-10-03 | $8.01 | $8.01 | 885,000 | — | — |
| 2011-09-30 | $8.62 | $8.62 | 547,700 | — | — |
| 2011-09-29 | $9.03 | $9.03 | 507,700 | — | — |
| 2011-09-28 | $9.13 | $9.13 | 540,000 | — | — |
| 2011-09-27 | $9.19 | $9.19 | 537,200 | — | — |
| 2011-09-26 | $9.09 | $9.09 | 653,000 | — | — |
| 2011-09-23 | $9.10 | $9.10 | 364,200 | — | — |
| 2011-09-22 | $8.79 | $8.79 | 786,900 | — | — |
| 2011-09-21 | $9.42 | $9.42 | 351,700 | — | — |
| 2011-09-20 | $9.73 | $9.73 | 248,900 | — | — |
| 2011-09-19 | $9.95 | $9.95 | 392,200 | — | — |
| 2011-09-16 | $10.74 | $10.74 | 953,600 | — | — |
| 2011-09-15 | $10.67 | $10.67 | 312,200 | — | — |
| 2011-09-14 | $10.30 | $10.30 | 319,000 | — | — |
| 2011-09-13 | $9.94 | $9.94 | 359,500 | — | — |
| 2011-09-12 | $9.43 | $9.43 | 327,000 | — | — |
| 2011-09-09 | $9.25 | $9.25 | 388,200 | — | — |
| 2011-09-08 | $9.49 | $9.49 | 349,000 | — | — |
| 2011-09-07 | $9.78 | $9.78 | 324,000 | — | — |
| 2011-09-06 | $9.13 | $9.13 | 464,100 | — | — |
| 2011-09-02 | $9.24 | $9.24 | 438,300 | — | — |
| 2011-09-01 | $9.57 | $9.57 | 428,900 | — | — |
| 2011-08-31 | $10.00 | $10.00 | 417,500 | — | — |
| 2011-08-30 | $10.36 | $10.36 | 360,100 | — | — |
| 2011-08-29 | $10.39 | $10.39 | 317,600 | — | — |
| 2011-08-26 | $9.81 | $9.81 | 524,800 | — | — |
| 2011-08-25 | $9.41 | $9.41 | 403,600 | — | — |
| 2011-08-24 | $9.59 | $9.59 | 299,400 | — | — |
| 2011-08-23 | $9.83 | $9.83 | 472,100 | — | — |
| 2011-08-22 | $9.05 | $9.05 | 323,400 | — | — |
| 2011-08-19 | $9.04 | $9.04 | 578,900 | — | — |
| 2011-08-18 | $9.09 | $9.09 | 415,900 | — | — |
| 2011-08-17 | $9.71 | $9.71 | 391,400 | — | — |
| 2011-08-16 | $9.80 | $9.80 | 801,600 | — | — |
| 2011-08-15 | $9.92 | $9.92 | 775,900 | — | — |
| 2011-08-12 | $9.27 | $9.27 | 580,200 | — | — |
| 2011-08-11 | $9.41 | $9.41 | 832,500 | — | — |
| 2011-08-10 | $9.01 | $9.01 | 1,072,600 | — | — |
| 2011-08-09 | $9.27 | $9.27 | 1,624,900 | — | — |
| 2011-08-08 | $8.65 | $8.65 | 1,682,600 | — | — |
| 2011-08-05 | $9.48 | $9.48 | 1,575,400 | — | — |
| 2011-08-04 | $9.39 | $9.39 | 1,361,000 | — | — |
| 2011-08-03 | $10.09 | $10.09 | 1,016,100 | — | — |
| 2011-08-02 | $9.93 | $9.93 | 723,700 | — | — |
| 2011-08-01 | $10.45 | $10.45 | 1,003,800 | — | — |
| 2011-07-29 | $10.61 | $10.61 | 709,100 | — | — |
| 2011-07-28 | $10.88 | $10.88 | 627,800 | — | — |
| 2011-07-27 | $10.94 | $10.94 | 1,642,500 | — | — |
| 2011-07-26 | $11.40 | $11.40 | 2,463,500 | — | — |
| 2011-07-25 | $12.11 | $12.11 | 867,400 | — | — |
| 2011-07-22 | $12.44 | $12.44 | 1,023,500 | — | — |
| 2011-07-21 | $12.68 | $12.68 | 595,500 | — | — |
| 2011-07-20 | $12.32 | $12.32 | 452,200 | — | — |
| 2011-07-19 | $12.56 | $12.56 | 563,000 | — | — |
| 2011-07-18 | $12.15 | $12.15 | 690,300 | — | — |
| 2011-07-15 | $12.58 | $12.58 | 828,000 | — | — |
| 2011-07-14 | $12.73 | $12.73 | 557,700 | — | — |
| 2011-07-13 | $13.00 | $13.00 | 628,100 | — | — |
| 2011-07-12 | $12.90 | $12.90 | 412,600 | — | — |
| 2011-07-11 | $13.20 | $13.20 | 527,600 | — | — |
| 2011-07-08 | $13.50 | $13.50 | 559,800 | — | — |
| 2011-07-07 | $13.22 | $13.22 | 1,368,500 | — | — |
| 2011-07-06 | $13.17 | $13.17 | 1,318,600 | — | — |
| 2011-07-05 | $13.27 | $13.27 | 2,309,100 | — | — |
| 2011-07-01 | $15.02 | $15.02 | 268,300 | — | — |
| 2011-06-30 | $14.79 | $14.79 | 297,000 | — | — |
| 2011-06-29 | $14.53 | $14.53 | 270,500 | — | — |
| 2011-06-28 | $14.33 | $14.33 | 337,600 | — | — |
| 2011-06-27 | $13.89 | $13.89 | 358,700 | — | — |
| 2011-06-24 | $13.85 | $13.85 | 2,154,100 | — | — |
| 2011-06-23 | $13.69 | $13.69 | 572,100 | — | — |
| 2011-06-22 | $13.61 | $13.61 | 377,200 | — | — |
| 2011-06-21 | $13.72 | $13.72 | 496,900 | — | — |
| 2011-06-20 | $13.70 | $13.70 | 358,100 | — | — |
| 2011-06-17 | $13.72 | $13.72 | 292,700 | — | — |
| 2011-06-16 | $13.88 | $13.88 | 314,200 | — | — |
| 2011-06-15 | $14.08 | $14.08 | 248,900 | — | — |
| 2011-06-14 | $14.32 | $14.32 | 374,200 | — | — |
| 2011-06-13 | $13.76 | $13.76 | 499,900 | — | — |
| 2011-06-10 | $14.03 | $14.03 | 290,700 | — | — |
| 2011-06-09 | $14.16 | $14.16 | 249,000 | — | — |
| 2011-06-08 | $14.13 | $14.13 | 279,900 | — | — |
| 2011-06-07 | $14.42 | $14.42 | 272,900 | — | — |
| 2011-06-06 | $14.35 | $14.35 | 387,600 | — | — |
| 2011-06-03 | $14.40 | $14.40 | 364,600 | — | — |
| 2011-06-02 | $14.76 | $14.76 | 351,600 | — | — |
| 2011-06-01 | $14.50 | $14.50 | 348,700 | — | — |
| 2011-05-31 | $14.85 | $14.85 | 570,200 | — | — |
| 2011-05-27 | $14.46 | $14.46 | 204,400 | — | — |
| 2011-05-26 | $14.68 | $14.68 | 438,800 | — | — |
| 2011-05-25 | $14.61 | $14.61 | 272,400 | — | — |
| 2011-05-24 | $14.41 | $14.41 | 455,000 | — | — |
| 2011-05-23 | $14.63 | $14.63 | 405,600 | — | — |
| 2011-05-20 | $14.60 | $14.60 | 326,700 | — | — |
| 2011-05-19 | $14.66 | $14.66 | 419,100 | — | — |
| 2011-05-18 | $14.92 | $14.92 | 445,900 | — | — |
| 2011-05-17 | $14.34 | $14.34 | 490,000 | — | — |
| 2011-05-16 | $14.37 | $14.37 | 443,800 | — | — |
| 2011-05-13 | $14.60 | $14.60 | 365,100 | — | — |
| 2011-05-12 | $14.95 | $14.95 | 596,000 | — | — |
| 2011-05-11 | $14.81 | $14.81 | 462,100 | — | — |
| 2011-05-10 | $15.39 | $15.39 | 503,100 | — | — |
| 2011-05-09 | $14.97 | $14.97 | 464,200 | — | — |
| 2011-05-06 | $14.76 | $14.76 | 334,100 | — | — |
| 2011-05-05 | $14.78 | $14.78 | 945,000 | — | — |
| 2011-05-04 | $14.62 | $14.62 | 847,200 | — | — |
| 2011-05-03 | $14.85 | $14.85 | 3,000,000 | — | — |
| 2011-05-02 | $13.51 | $13.51 | 1,000,200 | — | — |
| 2011-04-29 | $14.15 | $14.15 | 355,000 | — | — |
| 2011-04-28 | $14.21 | $14.21 | 248,000 | — | — |
| 2011-04-27 | $14.53 | $14.53 | 228,000 | — | — |
| 2011-04-26 | $14.54 | $14.54 | 207,400 | — | — |
| 2011-04-25 | $14.12 | $14.12 | 225,900 | — | — |
| 2011-04-21 | $14.41 | $14.41 | 266,100 | — | — |
| 2011-04-20 | $14.28 | $14.28 | 497,400 | — | — |
| 2011-04-19 | $13.67 | $13.67 | 391,700 | — | — |
| 2011-04-18 | $13.78 | $13.78 | 621,600 | — | — |
| 2011-04-15 | $14.17 | $14.17 | 344,700 | — | — |
| 2011-04-14 | $14.38 | $14.38 | 447,300 | — | — |
| 2011-04-13 | $14.35 | $14.35 | 515,100 | — | — |
| 2011-04-12 | $14.64 | $14.64 | 295,200 | — | — |
| 2011-04-11 | $14.89 | $14.89 | 495,300 | — | — |
| 2011-04-08 | $15.18 | $15.18 | 383,800 | — | — |
| 2011-04-07 | $15.65 | $15.65 | 344,200 | — | — |
| 2011-04-06 | $16.14 | $16.14 | 304,000 | — | — |
| 2011-04-05 | $16.22 | $16.22 | 350,900 | — | — |
| 2011-04-04 | $16.01 | $16.01 | 400,600 | — | — |
| 2011-04-01 | $16.10 | $16.10 | 257,100 | — | — |
| 2011-03-31 | $16.35 | $16.35 | 453,500 | — | — |
| 2011-03-30 | $16.23 | $16.23 | 223,300 | — | — |
| 2011-03-29 | $16.09 | $16.09 | 303,600 | — | — |
| 2011-03-28 | $15.97 | $15.97 | 370,000 | — | — |
| 2011-03-25 | $16.06 | $16.06 | 275,300 | — | — |
| 2011-03-24 | $16.01 | $16.01 | 481,100 | — | — |
| 2011-03-23 | $15.29 | $15.29 | 387,400 | — | — |
| 2011-03-22 | $15.36 | $15.36 | 246,400 | — | — |
| 2011-03-21 | $15.34 | $15.34 | 309,000 | — | — |
| 2011-03-18 | $15.09 | $15.09 | 450,500 | — | — |
| 2011-03-17 | $15.03 | $15.03 | 454,400 | — | — |
| 2011-03-16 | $15.10 | $15.10 | 613,500 | — | — |
| 2011-03-15 | $15.39 | $15.39 | 903,400 | — | — |
| 2011-03-14 | $15.54 | $15.54 | 470,400 | — | — |
| 2011-03-11 | $15.51 | $15.51 | 579,900 | — | — |
| 2011-03-10 | $15.35 | $15.35 | 590,600 | — | — |
| 2011-03-09 | $15.89 | $15.89 | 417,300 | — | — |
| 2011-03-08 | $16.40 | $16.40 | 609,300 | — | — |
| 2011-03-07 | $16.59 | $16.59 | 1,062,800 | — | — |
| 2011-03-04 | $16.83 | $16.83 | 818,400 | — | — |
| 2011-03-03 | $16.74 | $16.74 | 1,004,300 | — | — |
| 2011-03-02 | $16.21 | $16.21 | 506,600 | — | — |
| 2011-03-01 | $15.85 | $15.85 | 750,800 | — | — |
| 2011-02-28 | $16.12 | $16.12 | 708,000 | — | — |
| 2011-02-25 | $16.00 | $16.00 | 523,100 | — | — |
| 2011-02-24 | $15.48 | $15.48 | 543,000 | — | — |
| 2011-02-23 | $15.51 | $15.51 | 898,100 | — | — |
| 2011-02-22 | $15.64 | $15.64 | 990,900 | — | — |
| 2011-02-18 | $15.53 | $15.53 | 801,900 | — | — |
| 2011-02-17 | $15.29 | $15.29 | 567,700 | — | — |
| 2011-02-16 | $15.14 | $15.14 | 1,010,500 | — | — |
| 2011-02-15 | $14.52 | $14.52 | 2,070,700 | — | — |
| 2011-02-14 | $15.79 | $15.79 | 564,900 | — | — |
| 2011-02-11 | $15.34 | $15.34 | 383,700 | — | — |
| 2011-02-10 | $15.30 | $15.30 | 467,800 | — | — |
| 2011-02-09 | $15.10 | $15.10 | 474,500 | — | — |
| 2011-02-08 | $15.37 | $15.37 | 272,200 | — | — |
| 2011-02-07 | $15.44 | $15.44 | 753,800 | — | — |
| 2011-02-04 | $15.18 | $15.18 | 997,000 | — | — |
| 2011-02-03 | $16.20 | $16.20 | 587,100 | — | — |
| 2011-02-02 | $15.97 | $15.97 | 340,100 | — | — |
| 2011-02-01 | $15.87 | $15.87 | 661,200 | — | — |
| 2011-01-31 | $15.45 | $15.45 | 757,500 | — | — |
| 2011-01-28 | $14.81 | $14.81 | 456,400 | — | — |
| 2011-01-27 | $15.35 | $15.35 | 274,600 | — | — |
| 2011-01-26 | $15.16 | $15.16 | 366,700 | — | — |
| 2011-01-25 | $14.82 | $14.82 | 303,200 | — | — |
| 2011-01-24 | $14.78 | $14.78 | 339,900 | — | — |
| 2011-01-21 | $14.35 | $14.35 | 309,900 | — | — |
| 2011-01-20 | $14.57 | $14.57 | 401,700 | — | — |
| 2011-01-19 | $14.74 | $14.74 | 523,800 | — | — |
| 2011-01-18 | $15.08 | $15.08 | 433,600 | — | — |
| 2011-01-14 | $15.20 | $15.20 | 1,133,500 | — | — |
| 2011-01-13 | $14.75 | $14.75 | 458,100 | — | — |
| 2011-01-12 | $14.83 | $14.83 | 988,100 | — | — |
| 2011-01-11 | $13.66 | $13.66 | 456,300 | — | — |
| 2011-01-10 | $13.52 | $13.52 | 472,500 | — | — |
| 2011-01-07 | $13.45 | $13.45 | 315,100 | — | — |
| 2011-01-06 | $13.32 | $13.32 | 381,100 | — | — |
| 2011-01-05 | $13.43 | $13.43 | 454,300 | — | — |
| 2011-01-04 | $13.38 | $13.38 | 465,600 | — | — |
| 2011-01-03 | $13.84 | $13.84 | 536,600 | — | — |