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
- 2006-11-21 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 | $11.29 | $11.29 | 178,600 | — | — |
| 2011-12-29 | $11.40 | $11.40 | 144,000 | — | — |
| 2011-12-28 | $11.27 | $11.27 | 213,400 | — | — |
| 2011-12-27 | $11.31 | $11.31 | 191,600 | — | — |
| 2011-12-23 | $11.51 | $11.51 | 111,200 | — | — |
| 2011-12-22 | $11.55 | $11.55 | 434,200 | — | — |
| 2011-12-21 | $11.46 | $11.46 | 175,400 | — | — |
| 2011-12-20 | $11.30 | $11.30 | 279,900 | — | — |
| 2011-12-19 | $11.04 | $11.04 | 384,300 | — | — |
| 2011-12-16 | $11.11 | $11.11 | 301,600 | — | — |
| 2011-12-15 | $10.96 | $10.96 | 265,300 | — | — |
| 2011-12-14 | $10.63 | $10.63 | 405,200 | — | — |
| 2011-12-13 | $10.66 | $10.66 | 305,700 | — | — |
| 2011-12-12 | $10.77 | $10.77 | 273,500 | — | — |
| 2011-12-09 | $10.91 | $10.91 | 244,400 | — | — |
| 2011-12-08 | $10.76 | $10.76 | 344,500 | — | — |
| 2011-12-07 | $11.20 | $11.20 | 260,600 | — | — |
| 2011-12-06 | $11.16 | $11.16 | 279,100 | — | — |
| 2011-12-05 | $11.00 | $11.00 | 336,500 | — | — |
| 2011-12-02 | $10.83 | $10.83 | 384,000 | — | — |
| 2011-12-01 | $10.53 | $10.53 | 356,000 | — | — |
| 2011-11-30 | $10.76 | $10.76 | 619,500 | — | — |
| 2011-11-29 | $9.94 | $9.94 | 748,600 | — | — |
| 2011-11-28 | $9.67 | $9.67 | 381,900 | — | — |
| 2011-11-25 | $9.55 | $9.55 | 166,100 | — | — |
| 2011-11-23 | $9.73 | $9.73 | 335,400 | — | — |
| 2011-11-22 | $9.98 | $9.98 | 327,700 | — | — |
| 2011-11-21 | $10.19 | $10.19 | 444,900 | — | — |
| 2011-11-18 | $10.42 | $10.42 | 490,900 | — | — |
| 2011-11-17 | $10.47 | $10.47 | 717,100 | — | — |
| 2011-11-16 | $10.75 | $10.75 | 352,400 | — | — |
| 2011-11-15 | $11.12 | $11.12 | 367,900 | — | — |
| 2011-11-14 | $11.20 | $11.20 | 398,100 | — | — |
| 2011-11-11 | $11.29 | $11.29 | 548,500 | — | — |
| 2011-11-10 | $11.21 | $11.21 | 464,000 | — | — |
| 2011-11-09 | $11.22 | $11.22 | 581,100 | — | — |
| 2011-11-08 | $11.69 | $11.69 | 699,200 | — | — |
| 2011-11-07 | $11.91 | $11.91 | 326,900 | — | — |
| 2011-11-04 | $11.80 | $11.80 | 280,700 | — | — |
| 2011-11-03 | $11.91 | $11.91 | 470,100 | — | — |
| 2011-11-02 | $11.86 | $11.86 | 508,900 | — | — |
| 2011-11-01 | $11.54 | $11.54 | 613,800 | — | — |
| 2011-10-31 | $11.86 | $11.86 | 740,200 | — | — |
| 2011-10-28 | $12.00 | $12.00 | 496,500 | — | — |
| 2011-10-27 | $12.02 | $12.02 | 732,500 | — | — |
| 2011-10-26 | $11.66 | $11.66 | 680,900 | — | — |
| 2011-10-25 | $11.40 | $11.40 | 533,500 | — | — |
| 2011-10-24 | $11.50 | $11.50 | 570,300 | — | — |
| 2011-10-21 | $10.91 | $10.91 | 889,800 | — | — |
| 2011-10-20 | $10.70 | $10.70 | 987,400 | — | — |
| 2011-10-19 | $10.85 | $10.85 | 647,900 | — | — |
| 2011-10-18 | $11.08 | $11.08 | 724,100 | — | — |
| 2011-10-17 | $10.90 | $10.90 | 605,800 | — | — |
| 2011-10-14 | $11.11 | $11.11 | 565,500 | — | — |
| 2011-10-13 | $10.90 | $10.90 | 460,400 | — | — |
| 2011-10-12 | $10.81 | $10.81 | 605,500 | — | — |
| 2011-10-11 | $10.50 | $10.50 | 590,500 | — | — |
| 2011-10-10 | $10.28 | $10.28 | 711,700 | — | — |
| 2011-10-07 | $9.60 | $9.60 | 729,100 | — | — |
| 2011-10-06 | $9.78 | $9.78 | 850,500 | — | — |
| 2011-10-05 | $9.49 | $9.49 | 1,017,200 | — | — |
| 2011-10-04 | $9.41 | $9.41 | 797,500 | — | — |
| 2011-10-03 | $9.19 | $9.19 | 741,800 | — | — |
| 2011-09-30 | $9.92 | $9.92 | 613,900 | — | — |
| 2011-09-29 | $10.28 | $10.28 | 573,200 | — | — |
| 2011-09-28 | $10.04 | $10.04 | 602,700 | — | — |
| 2011-09-27 | $10.31 | $10.31 | 611,600 | — | — |
| 2011-09-26 | $9.81 | $9.81 | 680,400 | — | — |
| 2011-09-23 | $9.46 | $9.46 | 552,000 | — | — |
| 2011-09-22 | $9.20 | $9.20 | 1,207,200 | — | — |
| 2011-09-21 | $9.94 | $9.94 | 405,900 | — | — |
| 2011-09-20 | $10.37 | $10.37 | 463,500 | — | — |
| 2011-09-19 | $10.51 | $10.51 | 492,700 | — | — |
| 2011-09-16 | $10.77 | $10.77 | 521,700 | — | — |
| 2011-09-15 | $10.50 | $10.50 | 339,600 | — | — |
| 2011-09-14 | $10.38 | $10.38 | 439,700 | — | — |
| 2011-09-13 | $10.26 | $10.26 | 441,200 | — | — |
| 2011-09-12 | $10.00 | $10.00 | 492,500 | — | — |
| 2011-09-09 | $10.06 | $10.06 | 867,400 | — | — |
| 2011-09-08 | $10.33 | $10.33 | 386,900 | — | — |
| 2011-09-07 | $10.48 | $10.48 | 436,400 | — | — |
| 2011-09-06 | $10.14 | $10.14 | 448,800 | — | — |
| 2011-09-02 | $10.33 | $10.33 | 373,300 | — | — |
| 2011-09-01 | $10.68 | $10.68 | 609,500 | — | — |
| 2011-08-31 | $11.11 | $11.11 | 442,300 | — | — |
| 2011-08-30 | $10.94 | $10.94 | 426,600 | — | — |
| 2011-08-29 | $11.03 | $11.03 | 404,700 | — | — |
| 2011-08-26 | $10.44 | $10.44 | 700,600 | — | — |
| 2011-08-25 | $10.02 | $10.02 | 841,200 | — | — |
| 2011-08-24 | $10.19 | $10.19 | 835,900 | — | — |
| 2011-08-23 | $10.04 | $10.04 | 839,900 | — | — |
| 2011-08-22 | $10.02 | $10.02 | 950,600 | — | — |
| 2011-08-19 | $9.89 | $9.89 | 1,174,500 | — | — |
| 2011-08-18 | $10.72 | $10.72 | 534,400 | — | — |
| 2011-08-17 | $11.30 | $11.30 | 405,700 | — | — |
| 2011-08-16 | $11.35 | $11.35 | 441,700 | — | — |
| 2011-08-15 | $11.24 | $11.24 | 570,100 | — | — |
| 2011-08-12 | $10.98 | $10.98 | 454,800 | — | — |
| 2011-08-11 | $10.70 | $10.70 | 720,800 | — | — |
| 2011-08-10 | $10.04 | $10.04 | 822,400 | — | — |
| 2011-08-09 | $10.39 | $10.39 | 1,056,200 | — | — |
| 2011-08-08 | $9.80 | $9.80 | 2,085,600 | — | — |
| 2011-08-05 | $10.77 | $10.77 | 1,363,400 | — | — |
| 2011-08-04 | $11.00 | $11.00 | 1,289,100 | — | — |
| 2011-08-03 | $11.78 | $11.78 | 480,600 | — | — |
| 2011-08-02 | $11.76 | $11.76 | 815,500 | — | — |
| 2011-08-01 | $12.26 | $12.26 | 617,000 | — | — |
| 2011-07-29 | $12.32 | $12.32 | 502,300 | — | — |
| 2011-07-28 | $12.48 | $12.48 | 318,200 | — | — |
| 2011-07-27 | $12.72 | $12.72 | 605,900 | — | — |
| 2011-07-26 | $13.06 | $13.06 | 254,200 | — | — |
| 2011-07-25 | $13.06 | $13.06 | 229,500 | — | — |
| 2011-07-22 | $13.13 | $13.13 | 173,400 | — | — |
| 2011-07-21 | $13.20 | $13.20 | 435,500 | — | — |
| 2011-07-20 | $13.02 | $13.02 | 263,300 | — | — |
| 2011-07-19 | $12.84 | $12.84 | 233,900 | — | — |
| 2011-07-18 | $12.75 | $12.75 | 535,300 | — | — |
| 2011-07-15 | $12.72 | $12.72 | 529,100 | — | — |
| 2011-07-14 | $12.30 | $12.30 | 274,600 | — | — |
| 2011-07-13 | $12.49 | $12.49 | 390,500 | — | — |
| 2011-07-12 | $12.29 | $12.29 | 190,300 | — | — |
| 2011-07-11 | $12.38 | $12.38 | 276,500 | — | — |
| 2011-07-08 | $12.75 | $12.75 | 393,600 | — | — |
| 2011-07-07 | $13.01 | $13.01 | 454,400 | — | — |
| 2011-07-06 | $12.98 | $12.98 | 262,500 | — | — |
| 2011-07-05 | $13.12 | $13.12 | 186,000 | — | — |
| 2011-07-01 | $13.33 | $13.33 | 302,200 | — | — |
| 2011-06-30 | $13.01 | $13.01 | 232,600 | — | — |
| 2011-06-29 | $12.92 | $12.92 | 285,300 | — | — |
| 2011-06-28 | $12.66 | $12.66 | 234,900 | — | — |
| 2011-06-27 | $12.46 | $12.46 | 263,600 | — | — |
| 2011-06-24 | $12.38 | $12.38 | 571,300 | — | — |
| 2011-06-23 | $12.43 | $12.43 | 748,400 | — | — |
| 2011-06-22 | $12.84 | $12.84 | 619,700 | — | — |
| 2011-06-21 | $12.64 | $12.64 | 258,100 | — | — |
| 2011-06-20 | $12.41 | $12.41 | 253,200 | — | — |
| 2011-06-17 | $12.37 | $12.37 | 266,700 | — | — |
| 2011-06-16 | $12.26 | $12.26 | 187,300 | — | — |
| 2011-06-15 | $12.29 | $12.29 | 262,000 | — | — |
| 2011-06-14 | $12.46 | $12.46 | 213,500 | — | — |
| 2011-06-13 | $12.29 | $12.29 | 374,800 | — | — |
| 2011-06-10 | $12.28 | $12.28 | 341,600 | — | — |
| 2011-06-09 | $12.54 | $12.54 | 233,200 | — | — |
| 2011-06-08 | $12.38 | $12.38 | 475,100 | — | — |
| 2011-06-07 | $12.64 | $12.64 | 556,000 | — | — |
| 2011-06-06 | $12.66 | $12.66 | 381,100 | — | — |
| 2011-06-03 | $12.89 | $12.89 | 250,100 | — | — |
| 2011-06-02 | $13.00 | $13.00 | 296,000 | — | — |
| 2011-06-01 | $13.03 | $13.03 | 482,200 | — | — |
| 2011-05-31 | $13.56 | $13.56 | 802,200 | — | — |
| 2011-05-27 | $13.03 | $13.03 | 396,400 | — | — |
| 2011-05-26 | $12.87 | $12.87 | 318,200 | — | — |
| 2011-05-25 | $12.90 | $12.90 | 328,100 | — | — |
| 2011-05-24 | $12.88 | $12.88 | 320,500 | — | — |
| 2011-05-23 | $13.13 | $13.13 | 470,800 | — | — |
| 2011-05-20 | $13.35 | $13.35 | 757,100 | — | — |
| 2011-05-19 | $13.64 | $13.64 | 630,700 | — | — |
| 2011-05-18 | $13.59 | $13.59 | 507,900 | — | — |
| 2011-05-17 | $13.59 | $13.59 | 679,800 | — | — |
| 2011-05-16 | $13.77 | $13.77 | 356,600 | — | — |
| 2011-05-13 | $13.78 | $13.78 | 254,700 | — | — |
| 2011-05-12 | $13.99 | $13.99 | 244,000 | — | — |
| 2011-05-11 | $13.88 | $13.88 | 289,100 | — | — |
| 2011-05-10 | $14.06 | $14.06 | 413,300 | — | — |
| 2011-05-09 | $13.83 | $13.83 | 254,000 | — | — |
| 2011-05-06 | $13.86 | $13.86 | 965,100 | — | — |
| 2011-05-05 | $13.56 | $13.56 | 743,900 | — | — |
| 2011-05-04 | $13.61 | $13.61 | 897,800 | — | — |
| 2011-05-03 | $14.14 | $14.14 | 490,600 | — | — |
| 2011-05-02 | $14.36 | $14.36 | 354,000 | — | — |
| 2011-04-29 | $14.32 | $14.32 | 455,000 | — | — |
| 2011-04-28 | $14.45 | $14.45 | 375,000 | — | — |
| 2011-04-27 | $14.66 | $14.66 | 420,300 | — | — |
| 2011-04-26 | $14.41 | $14.41 | 455,100 | — | — |
| 2011-04-25 | $14.37 | $14.37 | 274,200 | — | — |
| 2011-04-21 | $14.39 | $14.39 | 723,900 | — | — |
| 2011-04-20 | $14.36 | $14.36 | 811,000 | — | — |
| 2011-04-19 | $14.18 | $14.18 | 1,385,600 | — | — |
| 2011-04-18 | $14.24 | $14.24 | 1,481,900 | — | — |
| 2011-04-15 | $14.60 | $14.60 | 445,000 | — | — |
| 2011-04-14 | $14.74 | $14.74 | 418,700 | — | — |
| 2011-04-13 | $14.73 | $14.73 | 992,800 | — | — |
| 2011-04-12 | $14.44 | $14.44 | 519,700 | — | — |
| 2011-04-11 | $14.34 | $14.34 | 785,500 | — | — |
| 2011-04-08 | $14.19 | $14.19 | 2,587,500 | — | — |
| 2011-04-07 | $13.25 | $13.25 | 590,600 | — | — |
| 2011-04-06 | $12.95 | $12.95 | 870,400 | — | — |
| 2011-04-05 | $12.66 | $12.66 | 1,089,300 | — | — |
| 2011-04-04 | $12.48 | $12.48 | 1,033,900 | — | — |
| 2011-04-01 | $12.56 | $12.56 | 297,000 | — | — |
| 2011-03-31 | $12.57 | $12.57 | 326,400 | — | — |
| 2011-03-30 | $12.53 | $12.53 | 893,800 | — | — |
| 2011-03-29 | $12.80 | $12.80 | 478,600 | — | — |
| 2011-03-28 | $13.00 | $13.00 | 295,400 | — | — |
| 2011-03-25 | $13.24 | $13.24 | 586,400 | — | — |
| 2011-03-24 | $13.00 | $13.00 | 246,400 | — | — |
| 2011-03-23 | $12.91 | $12.91 | 643,100 | — | — |
| 2011-03-22 | $12.87 | $12.87 | 360,900 | — | — |
| 2011-03-21 | $13.21 | $13.21 | 229,100 | — | — |
| 2011-03-18 | $13.12 | $13.12 | 362,500 | — | — |
| 2011-03-17 | $12.62 | $12.62 | 636,100 | — | — |
| 2011-03-16 | $12.63 | $12.63 | 549,900 | — | — |
| 2011-03-15 | $13.00 | $13.00 | 316,100 | — | — |
| 2011-03-14 | $13.28 | $13.28 | 453,800 | — | — |
| 2011-03-11 | $13.35 | $13.35 | 291,900 | — | — |
| 2011-03-10 | $13.28 | $13.28 | 348,800 | — | — |
| 2011-03-09 | $13.74 | $13.74 | 362,200 | — | — |
| 2011-03-08 | $13.41 | $13.41 | 350,100 | — | — |
| 2011-03-07 | $13.44 | $13.44 | 433,200 | — | — |
| 2011-03-04 | $13.64 | $13.64 | 211,200 | — | — |
| 2011-03-03 | $13.93 | $13.93 | 356,400 | — | — |
| 2011-03-02 | $13.51 | $13.51 | 724,800 | — | — |
| 2011-03-01 | $13.45 | $13.45 | 365,100 | — | — |
| 2011-02-28 | $13.57 | $13.57 | 554,700 | — | — |
| 2011-02-25 | $14.02 | $14.02 | 254,700 | — | — |
| 2011-02-24 | $13.92 | $13.92 | 290,500 | — | — |
| 2011-02-23 | $14.00 | $14.00 | 702,800 | — | — |
| 2011-02-22 | $14.26 | $14.26 | 452,300 | — | — |
| 2011-02-18 | $14.83 | $14.83 | 138,100 | — | — |
| 2011-02-17 | $14.88 | $14.88 | 243,900 | — | — |
| 2011-02-16 | $14.93 | $14.93 | 100,700 | — | — |
| 2011-02-15 | $14.96 | $14.96 | 158,800 | — | — |
| 2011-02-14 | $15.03 | $15.03 | 343,100 | — | — |
| 2011-02-11 | $14.81 | $14.81 | 269,900 | — | — |
| 2011-02-10 | $14.50 | $14.50 | 480,900 | — | — |
| 2011-02-09 | $14.79 | $14.79 | 613,000 | — | — |
| 2011-02-08 | $15.23 | $15.23 | 682,400 | — | — |
| 2011-02-07 | $15.68 | $15.68 | 365,000 | — | — |
| 2011-02-04 | $15.48 | $15.48 | 230,300 | — | — |
| 2011-02-03 | $15.50 | $15.50 | 254,800 | — | — |
| 2011-02-02 | $15.27 | $15.27 | 138,500 | — | — |
| 2011-02-01 | $15.33 | $15.33 | 393,000 | — | — |
| 2011-01-31 | $14.92 | $14.92 | 466,600 | — | — |
| 2011-01-28 | $15.01 | $15.01 | 350,500 | — | — |
| 2011-01-27 | $15.58 | $15.58 | 653,100 | — | — |
| 2011-01-26 | $15.44 | $15.44 | 518,900 | — | — |
| 2011-01-25 | $14.89 | $14.89 | 363,500 | — | — |
| 2011-01-24 | $14.93 | $14.93 | 773,900 | — | — |
| 2011-01-21 | $14.42 | $14.42 | 292,100 | — | — |
| 2011-01-20 | $14.24 | $14.24 | 312,500 | — | — |
| 2011-01-19 | $14.37 | $14.37 | 694,800 | — | — |
| 2011-01-18 | $14.18 | $14.18 | 456,100 | — | — |
| 2011-01-14 | $14.10 | $14.10 | 181,500 | — | — |
| 2011-01-13 | $14.07 | $14.07 | 174,900 | — | — |
| 2011-01-12 | $14.09 | $14.09 | 233,000 | — | — |
| 2011-01-11 | $14.02 | $14.02 | 192,000 | — | — |
| 2011-01-10 | $14.16 | $14.16 | 192,900 | — | — |
| 2011-01-07 | $13.97 | $13.97 | 385,400 | — | — |
| 2011-01-06 | $14.26 | $14.26 | 165,300 | — | — |
| 2011-01-05 | $14.29 | $14.29 | 791,600 | — | — |
| 2011-01-04 | $14.01 | $14.01 | 367,200 | — | — |
| 2011-01-03 | $14.02 | $14.02 | 292,900 | — | — |