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
- 1995-08-18 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 | $15.21 | $15.88 | 16,900 | — | — |
| 2011-12-29 | $15.27 | $15.94 | 25,100 | — | — |
| 2011-12-28 | $14.65 | $15.29 | 13,300 | — | — |
| 2011-12-27 | $16.13 | $16.84 | 10,500 | — | — |
| 2011-12-23 | $16.29 | $17.00 | 28,800 | — | — |
| 2011-12-22 | $17.03 | $17.77 | 51,300 | — | — |
| 2011-12-21 | $17.38 | $18.14 | 37,200 | — | — |
| 2011-12-20 | $17.33 | $18.09 | 95,200 | — | — |
| 2011-12-19 | $16.84 | $17.58 | 71,500 | — | — |
| 2011-12-16 | $16.90 | $17.64 | 88,600 | — | — |
| 2011-12-15 | $16.06 | $16.76 | 34,400 | — | — |
| 2011-12-14 | $15.51 | $16.19 | 58,700 | — | — |
| 2011-12-13 | $14.25 | $14.87 | 40,800 | — | — |
| 2011-12-12 | $14.55 | $15.19 | 19,900 | — | — |
| 2011-12-09 | $14.54 | $15.18 | 22,500 | — | — |
| 2011-12-08 | $13.82 | $14.42 | 14,900 | — | — |
| 2011-12-07 | $14.61 | $15.25 | 13,300 | — | — |
| 2011-12-06 | $14.56 | $15.20 | 35,000 | — | — |
| 2011-12-05 | $14.25 | $14.87 | 34,900 | — | — |
| 2011-12-02 | $14.00 | $14.61 | 23,800 | — | — |
| 2011-12-01 | $13.67 | $14.27 | 49,100 | — | — |
| 2011-11-30 | $14.00 | $14.61 | 74,900 | — | — |
| 2011-11-29 | $11.82 | $12.34 | 45,400 | — | — |
| 2011-11-28 | $12.29 | $12.83 | 29,200 | — | — |
| 2011-11-25 | $11.50 | $12.00 | 7,300 | — | — |
| 2011-11-23 | $11.69 | $12.20 | 33,800 | — | — |
| 2011-11-22 | $11.49 | $11.99 | 40,400 | — | — |
| 2011-11-21 | $11.62 | $12.13 | 23,200 | — | — |
| 2011-11-18 | $11.93 | $12.45 | 37,200 | — | — |
| 2011-11-17 | $11.73 | $12.24 | 29,600 | — | — |
| 2011-11-16 | $11.99 | $12.51 | 28,000 | — | — |
| 2011-11-15 | $12.43 | $12.97 | 29,600 | — | — |
| 2011-11-14 | $12.15 | $12.68 | 18,100 | — | — |
| 2011-11-11 | $12.14 | $12.67 | 13,500 | — | — |
| 2011-11-10 | $11.40 | $11.90 | 66,200 | — | — |
| 2011-11-09 | $11.18 | $11.67 | 37,900 | — | — |
| 2011-11-08 | $11.43 | $11.93 | 61,800 | — | — |
| 2011-11-07 | $11.74 | $12.25 | 30,800 | — | — |
| 2011-11-04 | $11.78 | $12.30 | 15,100 | — | — |
| 2011-11-03 | $12.13 | $12.66 | 46,500 | — | — |
| 2011-11-02 | $12.75 | $13.31 | 13,000 | — | — |
| 2011-11-01 | $12.68 | $13.23 | 20,600 | — | — |
| 2011-10-31 | $13.60 | $14.19 | 12,400 | — | — |
| 2011-10-28 | $13.84 | $14.45 | 19,700 | — | — |
| 2011-10-27 | $14.20 | $14.82 | 36,900 | — | — |
| 2011-10-26 | $11.93 | $11.93 | 19,000 | — | — |
| 2011-10-25 | $11.12 | $11.12 | 10,200 | — | — |
| 2011-10-24 | $11.36 | $11.36 | 14,100 | — | — |
| 2011-10-21 | $11.24 | $11.24 | 37,800 | — | — |
| 2011-10-20 | $10.92 | $10.92 | 6,400 | — | — |
| 2011-10-19 | $10.95 | $10.95 | 25,200 | — | — |
| 2011-10-18 | $11.14 | $11.14 | 167,200 | — | — |
| 2011-10-17 | $9.87 | $9.87 | 11,700 | — | — |
| 2011-10-14 | $10.23 | $10.23 | 22,500 | — | — |
| 2011-10-13 | $10.09 | $10.09 | 7,200 | — | — |
| 2011-10-12 | $10.21 | $10.21 | 23,200 | — | — |
| 2011-10-11 | $10.21 | $10.21 | 8,200 | — | — |
| 2011-10-10 | $10.27 | $10.27 | 14,900 | — | — |
| 2011-10-07 | $10.00 | $10.00 | 8,700 | — | — |
| 2011-10-06 | $10.28 | $10.28 | 15,900 | — | — |
| 2011-10-05 | $10.32 | $10.32 | 10,000 | — | — |
| 2011-10-04 | $10.25 | $10.25 | 35,900 | — | — |
| 2011-10-03 | $9.36 | $9.36 | 19,800 | — | — |
| 2011-09-30 | $10.18 | $10.18 | 14,800 | — | — |
| 2011-09-29 | $10.50 | $10.50 | 12,900 | — | — |
| 2011-09-28 | $10.19 | $10.19 | 14,500 | — | — |
| 2011-09-27 | $10.50 | $10.50 | 16,400 | — | — |
| 2011-09-26 | $9.80 | $9.80 | 5,500 | — | — |
| 2011-09-23 | $9.61 | $9.61 | 12,700 | — | — |
| 2011-09-22 | $9.40 | $9.40 | 20,400 | — | — |
| 2011-09-21 | $9.34 | $9.34 | 8,100 | — | — |
| 2011-09-20 | $9.94 | $9.94 | 8,600 | — | — |
| 2011-09-19 | $10.28 | $10.28 | 3,800 | — | — |
| 2011-09-16 | $10.43 | $10.43 | 33,600 | — | — |
| 2011-09-15 | $10.40 | $10.40 | 11,700 | — | — |
| 2011-09-14 | $10.18 | $10.18 | 70,300 | — | — |
| 2011-09-13 | $9.40 | $9.40 | 9,300 | — | — |
| 2011-09-12 | $9.34 | $9.34 | 6,900 | — | — |
| 2011-09-09 | $9.26 | $9.26 | 37,100 | — | — |
| 2011-09-08 | $9.66 | $9.66 | 5,500 | — | — |
| 2011-09-07 | $9.99 | $9.99 | 11,700 | — | — |
| 2011-09-06 | $9.44 | $9.44 | 13,700 | — | — |
| 2011-09-02 | $9.60 | $9.60 | 18,100 | — | — |
| 2011-09-01 | $10.11 | $10.11 | 8,000 | — | — |
| 2011-08-31 | $10.37 | $10.37 | 5,600 | — | — |
| 2011-08-30 | $10.50 | $10.50 | 10,200 | — | — |
| 2011-08-29 | $10.50 | $10.50 | 9,500 | — | — |
| 2011-08-26 | $10.00 | $10.00 | 7,500 | — | — |
| 2011-08-25 | $10.00 | $10.00 | 10,300 | — | — |
| 2011-08-24 | $11.00 | $11.00 | 13,600 | — | — |
| 2011-08-23 | $10.41 | $10.41 | 13,600 | — | — |
| 2011-08-22 | $9.38 | $9.38 | 5,700 | — | — |
| 2011-08-19 | $9.27 | $9.27 | 16,200 | — | — |
| 2011-08-18 | $9.50 | $9.50 | 34,900 | — | — |
| 2011-08-17 | $9.92 | $9.92 | 51,400 | — | — |
| 2011-08-16 | $10.14 | $10.14 | 12,100 | — | — |
| 2011-08-15 | $10.95 | $10.95 | 5,300 | — | — |
| 2011-08-12 | $10.70 | $10.70 | 6,800 | — | — |
| 2011-08-11 | $11.12 | $11.12 | 33,200 | — | — |
| 2011-08-10 | $10.15 | $10.15 | 20,100 | — | — |
| 2011-08-09 | $11.15 | $11.15 | 35,000 | — | — |
| 2011-08-08 | $9.91 | $9.91 | 30,300 | — | — |
| 2011-08-05 | $11.47 | $11.47 | 35,100 | — | — |
| 2011-08-04 | $10.08 | $10.08 | 20,700 | — | — |
| 2011-08-03 | $10.80 | $10.80 | 11,000 | — | — |
| 2011-08-02 | $10.65 | $10.65 | 10,100 | — | — |
| 2011-08-01 | $11.36 | $11.36 | 23,200 | — | — |
| 2011-07-29 | $10.37 | $10.37 | 5,300 | — | — |
| 2011-07-28 | $10.36 | $10.36 | 5,100 | — | — |
| 2011-07-27 | $10.17 | $10.17 | 12,400 | — | — |
| 2011-07-26 | $10.79 | $10.79 | 7,200 | — | — |
| 2011-07-25 | $10.53 | $10.53 | 9,900 | — | — |
| 2011-07-22 | $11.23 | $11.23 | 6,900 | — | — |
| 2011-07-21 | $11.45 | $11.45 | 10,600 | — | — |
| 2011-07-20 | $10.68 | $10.68 | 13,900 | — | — |
| 2011-07-19 | $10.50 | $10.50 | 15,500 | — | — |
| 2011-07-18 | $10.06 | $10.06 | 6,100 | — | — |
| 2011-07-15 | $10.35 | $10.35 | 21,500 | — | — |
| 2011-07-14 | $10.39 | $10.39 | 11,800 | — | — |
| 2011-07-13 | $10.50 | $10.50 | 14,200 | — | — |
| 2011-07-12 | $10.24 | $10.24 | 6,700 | — | — |
| 2011-07-11 | $10.36 | $10.36 | 18,500 | — | — |
| 2011-07-08 | $10.39 | $10.39 | 11,000 | — | — |
| 2011-07-07 | $10.50 | $10.50 | 11,300 | — | — |
| 2011-07-06 | $10.42 | $10.42 | 14,800 | — | — |
| 2011-07-05 | $10.39 | $10.39 | 6,500 | — | — |
| 2011-07-01 | $10.42 | $10.42 | 21,400 | — | — |
| 2011-06-30 | $10.14 | $10.14 | 23,600 | — | — |
| 2011-06-29 | $10.06 | $10.06 | 12,000 | — | — |
| 2011-06-28 | $10.30 | $10.30 | 31,700 | — | — |
| 2011-06-27 | $10.27 | $10.27 | 37,500 | — | — |
| 2011-06-24 | $10.50 | $10.50 | 185,300 | — | — |
| 2011-06-23 | $9.64 | $9.64 | 11,400 | — | — |
| 2011-06-22 | $9.89 | $9.89 | 5,200 | — | — |
| 2011-06-21 | $10.01 | $10.01 | 13,000 | — | — |
| 2011-06-20 | $9.89 | $9.89 | 5,300 | — | — |
| 2011-06-17 | $9.90 | $9.90 | 37,800 | — | — |
| 2011-06-16 | $9.52 | $9.52 | 5,400 | — | — |
| 2011-06-15 | $9.40 | $9.40 | 18,000 | — | — |
| 2011-06-14 | $9.90 | $9.90 | 10,900 | — | — |
| 2011-06-13 | $9.81 | $9.81 | 69,500 | — | — |
| 2011-06-10 | $8.95 | $8.95 | 7,400 | — | — |
| 2011-06-09 | $9.08 | $9.08 | 10,200 | — | — |
| 2011-06-08 | $9.01 | $9.01 | 5,800 | — | — |
| 2011-06-07 | $9.03 | $9.03 | 3,900 | — | — |
| 2011-06-06 | $8.91 | $8.91 | 13,500 | — | — |
| 2011-06-03 | $8.95 | $8.95 | 14,100 | — | — |
| 2011-06-02 | $9.07 | $9.07 | 6,700 | — | — |
| 2011-06-01 | $9.05 | $9.05 | 28,400 | — | — |
| 2011-05-31 | $9.77 | $9.77 | 35,200 | — | — |
| 2011-05-27 | $9.76 | $9.76 | 6,000 | — | — |
| 2011-05-26 | $9.89 | $9.89 | 6,100 | — | — |
| 2011-05-25 | $9.68 | $9.68 | 8,600 | — | — |
| 2011-05-24 | $9.44 | $9.44 | 19,000 | — | — |
| 2011-05-23 | $9.59 | $9.59 | 6,600 | — | — |
| 2011-05-20 | $9.78 | $9.78 | 24,400 | — | — |
| 2011-05-19 | $9.40 | $9.40 | 10,100 | — | — |
| 2011-05-18 | $9.45 | $9.45 | 9,800 | — | — |
| 2011-05-17 | $9.48 | $9.48 | 24,100 | — | — |
| 2011-05-16 | $9.35 | $9.35 | 18,000 | — | — |
| 2011-05-13 | $9.50 | $9.50 | 6,900 | — | — |
| 2011-05-12 | $9.61 | $9.61 | 7,500 | — | — |
| 2011-05-11 | $9.51 | $9.51 | 12,100 | — | — |
| 2011-05-10 | $9.78 | $9.78 | 11,800 | — | — |
| 2011-05-09 | $9.52 | $9.52 | 10,800 | — | — |
| 2011-05-06 | $9.52 | $9.52 | 13,500 | — | — |
| 2011-05-05 | $9.43 | $9.43 | 14,800 | — | — |
| 2011-05-04 | $9.08 | $9.08 | 21,000 | — | — |
| 2011-05-03 | $9.14 | $9.14 | 9,300 | — | — |
| 2011-05-02 | $9.08 | $9.08 | 8,900 | — | — |
| 2011-04-29 | $9.40 | $9.40 | 10,000 | — | — |
| 2011-04-28 | $9.49 | $9.49 | 15,300 | — | — |
| 2011-04-27 | $9.43 | $9.43 | 5,400 | — | — |
| 2011-04-26 | $9.50 | $9.50 | 5,500 | — | — |
| 2011-04-25 | $9.47 | $9.47 | 6,600 | — | — |
| 2011-04-21 | $9.52 | $9.52 | 12,500 | — | — |
| 2011-04-20 | $9.16 | $9.16 | 31,100 | — | — |
| 2011-04-19 | $8.60 | $8.60 | 23,800 | — | — |
| 2011-04-18 | $8.68 | $8.68 | 21,900 | — | — |
| 2011-04-15 | $8.69 | $8.69 | 35,300 | — | — |
| 2011-04-14 | $8.70 | $8.70 | 13,300 | — | — |
| 2011-04-13 | $9.01 | $9.01 | 15,600 | — | — |
| 2011-04-12 | $8.89 | $8.89 | 12,600 | — | — |
| 2011-04-11 | $8.88 | $8.88 | 6,600 | — | — |
| 2011-04-08 | $9.04 | $9.04 | 13,200 | — | — |
| 2011-04-07 | $9.45 | $9.45 | 14,600 | — | — |
| 2011-04-06 | $9.32 | $9.32 | 8,300 | — | — |
| 2011-04-05 | $8.97 | $8.97 | 8,500 | — | — |
| 2011-04-04 | $8.78 | $8.78 | 11,000 | — | — |
| 2011-04-01 | $8.76 | $8.76 | 13,100 | — | — |
| 2011-03-31 | $8.56 | $8.56 | 21,100 | — | — |
| 2011-03-30 | $8.63 | $8.63 | 34,400 | — | — |
| 2011-03-29 | $8.51 | $8.51 | 10,500 | — | — |
| 2011-03-28 | $8.56 | $8.56 | 14,100 | — | — |
| 2011-03-25 | $8.59 | $8.59 | 25,700 | — | — |
| 2011-03-24 | $8.66 | $8.66 | 8,200 | — | — |
| 2011-03-23 | $8.61 | $8.61 | 4,400 | — | — |
| 2011-03-22 | $8.64 | $8.64 | 3,700 | — | — |
| 2011-03-21 | $8.55 | $8.55 | 15,400 | — | — |
| 2011-03-18 | $8.40 | $8.40 | 19,000 | — | — |
| 2011-03-17 | $8.32 | $8.32 | 16,300 | — | — |
| 2011-03-16 | $8.32 | $8.32 | 54,600 | — | — |
| 2011-03-15 | $8.36 | $8.36 | 10,500 | — | — |
| 2011-03-14 | $8.45 | $8.45 | 8,800 | — | — |
| 2011-03-11 | $8.39 | $8.39 | 15,900 | — | — |
| 2011-03-10 | $8.37 | $8.37 | 22,100 | — | — |
| 2011-03-09 | $8.55 | $8.55 | 10,700 | — | — |
| 2011-03-08 | $8.67 | $8.67 | 6,700 | — | — |
| 2011-03-07 | $8.61 | $8.61 | 10,200 | — | — |
| 2011-03-04 | $8.68 | $8.68 | 6,900 | — | — |
| 2011-03-03 | $8.73 | $8.73 | 8,800 | — | — |
| 2011-03-02 | $8.70 | $8.70 | 12,200 | — | — |
| 2011-03-01 | $8.67 | $8.67 | 24,300 | — | — |
| 2011-02-28 | $9.00 | $9.00 | 10,000 | — | — |
| 2011-02-25 | $8.79 | $8.79 | 11,700 | — | — |
| 2011-02-24 | $8.53 | $8.53 | 33,900 | — | — |
| 2011-02-23 | $8.84 | $8.84 | 12,200 | — | — |
| 2011-02-22 | $9.07 | $9.07 | 21,800 | — | — |
| 2011-02-18 | $9.23 | $9.23 | 17,200 | — | — |
| 2011-02-17 | $9.30 | $9.30 | 12,000 | — | — |
| 2011-02-16 | $9.29 | $9.29 | 5,500 | — | — |
| 2011-02-15 | $9.26 | $9.26 | 10,200 | — | — |
| 2011-02-14 | $9.45 | $9.45 | 5,100 | — | — |
| 2011-02-11 | $9.50 | $9.50 | 9,000 | — | — |
| 2011-02-10 | $9.38 | $9.38 | 8,700 | — | — |
| 2011-02-09 | $9.40 | $9.40 | 5,000 | — | — |
| 2011-02-08 | $9.47 | $9.47 | 7,500 | — | — |
| 2011-02-07 | $9.39 | $9.39 | 9,100 | — | — |
| 2011-02-04 | $9.40 | $9.40 | 9,000 | — | — |
| 2011-02-03 | $9.36 | $9.36 | 5,100 | — | — |
| 2011-02-02 | $9.49 | $9.49 | 14,600 | — | — |
| 2011-02-01 | $9.61 | $9.61 | 11,800 | — | — |
| 2011-01-31 | $9.27 | $9.27 | 21,700 | — | — |
| 2011-01-28 | $9.00 | $9.00 | 18,300 | — | — |
| 2011-01-27 | $9.60 | $9.60 | 10,600 | — | — |
| 2011-01-26 | $9.75 | $9.75 | 12,300 | — | — |
| 2011-01-25 | $9.28 | $9.28 | 8,700 | — | — |
| 2011-01-24 | $9.26 | $9.26 | 23,800 | — | — |
| 2011-01-21 | $9.48 | $9.48 | 17,500 | — | — |
| 2011-01-20 | $9.51 | $9.51 | 22,700 | — | — |
| 2011-01-19 | $9.50 | $9.50 | 20,800 | — | — |
| 2011-01-18 | $9.78 | $9.78 | 14,600 | — | — |
| 2011-01-14 | $9.79 | $9.79 | 15,500 | — | — |
| 2011-01-13 | $9.59 | $9.59 | 11,100 | — | — |
| 2011-01-12 | $9.95 | $9.95 | 6,600 | — | — |
| 2011-01-11 | $9.96 | $9.96 | 9,700 | — | — |
| 2011-01-10 | $9.87 | $9.87 | 13,000 | — | — |
| 2011-01-07 | $9.95 | $9.95 | 11,100 | — | — |
| 2011-01-06 | $10.01 | $10.01 | 5,900 | — | — |
| 2011-01-05 | $9.74 | $9.74 | 14,800 | — | — |
| 2011-01-04 | $9.68 | $9.68 | 15,200 | — | — |
| 2011-01-03 | $9.32 | $9.32 | 10,600 | — | — |