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
- 2010-07-22 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 | $13.72 | $13.72 | 116,700 | — | — |
| 2011-12-29 | $13.18 | $13.18 | 332,200 | — | — |
| 2011-12-28 | $12.56 | $12.56 | 249,400 | — | — |
| 2011-12-27 | $13.23 | $13.23 | 79,500 | — | — |
| 2011-12-23 | $13.34 | $13.34 | 122,800 | — | — |
| 2011-12-22 | $13.54 | $13.54 | 165,300 | — | — |
| 2011-12-21 | $13.04 | $13.04 | 124,900 | — | — |
| 2011-12-20 | $12.82 | $12.82 | 148,700 | — | — |
| 2011-12-19 | $12.19 | $12.19 | 150,000 | — | — |
| 2011-12-16 | $12.29 | $12.29 | 160,000 | — | — |
| 2011-12-15 | $11.93 | $11.93 | 103,100 | — | — |
| 2011-12-14 | $11.66 | $11.66 | 223,700 | — | — |
| 2011-12-13 | $11.98 | $11.98 | 133,200 | — | — |
| 2011-12-12 | $12.59 | $12.59 | 121,700 | — | — |
| 2011-12-09 | $12.64 | $12.64 | 187,200 | — | — |
| 2011-12-08 | $12.60 | $12.60 | 131,600 | — | — |
| 2011-12-07 | $12.76 | $12.76 | 380,600 | — | — |
| 2011-12-06 | $12.90 | $12.90 | 520,600 | — | — |
| 2011-12-05 | $11.99 | $11.99 | 900,400 | — | — |
| 2011-12-02 | $11.63 | $11.63 | 154,600 | — | — |
| 2011-12-01 | $11.19 | $11.19 | 86,600 | — | — |
| 2011-11-30 | $11.88 | $11.88 | 177,700 | — | — |
| 2011-11-29 | $11.09 | $11.09 | 58,800 | — | — |
| 2011-11-28 | $11.06 | $11.06 | 107,400 | — | — |
| 2011-11-25 | $10.38 | $10.38 | 73,100 | — | — |
| 2011-11-23 | $10.88 | $10.88 | 138,200 | — | — |
| 2011-11-22 | $11.00 | $11.00 | 173,500 | — | — |
| 2011-11-21 | $10.97 | $10.97 | 148,100 | — | — |
| 2011-11-18 | $11.07 | $11.07 | 97,000 | — | — |
| 2011-11-17 | $10.96 | $10.96 | 127,600 | — | — |
| 2011-11-16 | $11.10 | $11.10 | 103,700 | — | — |
| 2011-11-15 | $11.02 | $11.02 | 99,500 | — | — |
| 2011-11-14 | $10.88 | $10.88 | 199,000 | — | — |
| 2011-11-11 | $10.90 | $10.90 | 109,800 | — | — |
| 2011-11-10 | $10.32 | $10.32 | 89,700 | — | — |
| 2011-11-09 | $10.15 | $10.15 | 150,500 | — | — |
| 2011-11-08 | $11.18 | $11.18 | 94,500 | — | — |
| 2011-11-07 | $11.00 | $11.00 | 74,400 | — | — |
| 2011-11-04 | $11.00 | $11.00 | 81,200 | — | — |
| 2011-11-03 | $11.37 | $11.37 | 105,700 | — | — |
| 2011-11-02 | $10.63 | $10.63 | 111,500 | — | — |
| 2011-11-01 | $10.21 | $10.21 | 126,600 | — | — |
| 2011-10-31 | $10.99 | $10.99 | 79,700 | — | — |
| 2011-10-28 | $11.43 | $11.43 | 97,100 | — | — |
| 2011-10-27 | $11.86 | $11.86 | 239,000 | — | — |
| 2011-10-26 | $10.43 | $10.43 | 100,300 | — | — |
| 2011-10-25 | $10.41 | $10.41 | 118,800 | — | — |
| 2011-10-24 | $10.63 | $10.63 | 193,400 | — | — |
| 2011-10-21 | $10.12 | $10.12 | 123,100 | — | — |
| 2011-10-20 | $9.89 | $9.89 | 93,000 | — | — |
| 2011-10-19 | $9.97 | $9.97 | 83,300 | — | — |
| 2011-10-18 | $10.43 | $10.43 | 161,000 | — | — |
| 2011-10-17 | $10.06 | $10.06 | 208,200 | — | — |
| 2011-10-14 | $10.53 | $10.53 | 144,200 | — | — |
| 2011-10-13 | $10.27 | $10.27 | 96,400 | — | — |
| 2011-10-12 | $10.32 | $10.32 | 196,200 | — | — |
| 2011-10-11 | $9.73 | $9.73 | 206,400 | — | — |
| 2011-10-10 | $10.00 | $10.00 | 177,500 | — | — |
| 2011-10-07 | $9.51 | $9.51 | 165,300 | — | — |
| 2011-10-06 | $9.74 | $9.74 | 145,000 | — | — |
| 2011-10-05 | $9.57 | $9.57 | 138,900 | — | — |
| 2011-10-04 | $9.46 | $9.46 | 227,000 | — | — |
| 2011-10-03 | $9.21 | $9.21 | 184,700 | — | — |
| 2011-09-30 | $10.16 | $10.16 | 129,600 | — | — |
| 2011-09-29 | $9.95 | $9.95 | 92,400 | — | — |
| 2011-09-28 | $9.96 | $9.96 | 198,800 | — | — |
| 2011-09-27 | $10.44 | $10.44 | 126,000 | — | — |
| 2011-09-26 | $10.31 | $10.31 | 89,000 | — | — |
| 2011-09-23 | $9.95 | $9.95 | 165,300 | — | — |
| 2011-09-22 | $9.98 | $9.98 | 229,600 | — | — |
| 2011-09-21 | $10.50 | $10.50 | 197,500 | — | — |
| 2011-09-20 | $10.89 | $10.89 | 201,000 | — | — |
| 2011-09-19 | $10.91 | $10.91 | 149,900 | — | — |
| 2011-09-16 | $10.95 | $10.95 | 213,200 | — | — |
| 2011-09-15 | $11.65 | $11.65 | 143,200 | — | — |
| 2011-09-14 | $11.50 | $11.50 | 88,500 | — | — |
| 2011-09-13 | $11.51 | $11.51 | 87,700 | — | — |
| 2011-09-12 | $11.41 | $11.41 | 107,400 | — | — |
| 2011-09-09 | $11.17 | $11.17 | 152,600 | — | — |
| 2011-09-08 | $11.66 | $11.66 | 196,200 | — | — |
| 2011-09-07 | $12.00 | $12.00 | 237,400 | — | — |
| 2011-09-06 | $11.52 | $11.52 | 230,400 | — | — |
| 2011-09-02 | $10.69 | $10.69 | 178,000 | — | — |
| 2011-09-01 | $11.29 | $11.29 | 184,200 | — | — |
| 2011-08-31 | $11.14 | $11.14 | 137,600 | — | — |
| 2011-08-30 | $11.66 | $11.66 | 152,600 | — | — |
| 2011-08-29 | $11.97 | $11.97 | 184,100 | — | — |
| 2011-08-26 | $10.91 | $10.91 | 85,000 | — | — |
| 2011-08-25 | $10.70 | $10.70 | 78,400 | — | — |
| 2011-08-24 | $11.04 | $11.04 | 102,400 | — | — |
| 2011-08-23 | $11.45 | $11.45 | 211,400 | — | — |
| 2011-08-22 | $10.18 | $10.18 | 171,500 | — | — |
| 2011-08-19 | $10.13 | $10.13 | 110,000 | — | — |
| 2011-08-18 | $10.34 | $10.34 | 293,400 | — | — |
| 2011-08-17 | $10.79 | $10.79 | 129,300 | — | — |
| 2011-08-16 | $10.75 | $10.75 | 177,400 | — | — |
| 2011-08-15 | $11.19 | $11.19 | 222,200 | — | — |
| 2011-08-12 | $10.17 | $10.17 | 256,400 | — | — |
| 2011-08-11 | $10.25 | $10.25 | 246,000 | — | — |
| 2011-08-10 | $10.34 | $10.34 | 345,300 | — | — |
| 2011-08-09 | $11.38 | $11.38 | 275,300 | — | — |
| 2011-08-08 | $10.55 | $10.55 | 311,200 | — | — |
| 2011-08-05 | $10.68 | $10.68 | 750,700 | — | — |
| 2011-08-04 | $12.10 | $12.10 | 237,400 | — | — |
| 2011-08-03 | $13.09 | $13.09 | 224,400 | — | — |
| 2011-08-02 | $13.11 | $13.11 | 133,500 | — | — |
| 2011-08-01 | $13.60 | $13.60 | 131,000 | — | — |
| 2011-07-29 | $13.46 | $13.46 | 71,200 | — | — |
| 2011-07-28 | $13.52 | $13.52 | 134,800 | — | — |
| 2011-07-27 | $13.37 | $13.37 | 228,600 | — | — |
| 2011-07-26 | $14.09 | $14.09 | 96,200 | — | — |
| 2011-07-25 | $14.27 | $14.27 | 129,600 | — | — |
| 2011-07-22 | $14.43 | $14.43 | 56,200 | — | — |
| 2011-07-21 | $14.50 | $14.50 | 68,800 | — | — |
| 2011-07-20 | $14.34 | $14.34 | 88,500 | — | — |
| 2011-07-19 | $14.55 | $14.55 | 220,500 | — | — |
| 2011-07-18 | $14.48 | $14.48 | 193,600 | — | — |
| 2011-07-15 | $14.51 | $14.51 | 202,900 | — | — |
| 2011-07-14 | $14.49 | $14.49 | 246,800 | — | — |
| 2011-07-13 | $14.79 | $14.79 | 247,500 | — | — |
| 2011-07-12 | $14.78 | $14.78 | 209,800 | — | — |
| 2011-07-11 | $14.49 | $14.49 | 179,500 | — | — |
| 2011-07-08 | $14.65 | $14.65 | 132,500 | — | — |
| 2011-07-07 | $15.00 | $15.00 | 300,900 | — | — |
| 2011-07-06 | $14.63 | $14.63 | 203,500 | — | — |
| 2011-07-05 | $14.53 | $14.53 | 170,500 | — | — |
| 2011-07-01 | $14.73 | $14.73 | 293,800 | — | — |
| 2011-06-30 | $14.18 | $14.18 | 270,700 | — | — |
| 2011-06-29 | $13.83 | $13.83 | 401,600 | — | — |
| 2011-06-28 | $14.36 | $14.36 | 256,600 | — | — |
| 2011-06-27 | $13.96 | $13.96 | 163,800 | — | — |
| 2011-06-24 | $14.02 | $14.02 | 1,244,500 | — | — |
| 2011-06-23 | $13.57 | $13.57 | 147,300 | — | — |
| 2011-06-22 | $13.78 | $13.78 | 134,100 | — | — |
| 2011-06-21 | $13.11 | $13.11 | 286,700 | — | — |
| 2011-06-20 | $13.15 | $13.15 | 174,000 | — | — |
| 2011-06-17 | $13.57 | $13.57 | 117,300 | — | — |
| 2011-06-16 | $13.37 | $13.37 | 101,200 | — | — |
| 2011-06-15 | $13.28 | $13.28 | 173,100 | — | — |
| 2011-06-14 | $13.49 | $13.49 | 222,100 | — | — |
| 2011-06-13 | $12.86 | $12.86 | 333,000 | — | — |
| 2011-06-10 | $12.69 | $12.69 | 130,600 | — | — |
| 2011-06-09 | $12.52 | $12.52 | 321,400 | — | — |
| 2011-06-08 | $12.55 | $12.55 | 385,100 | — | — |
| 2011-06-07 | $13.12 | $13.12 | 150,600 | — | — |
| 2011-06-06 | $12.98 | $12.98 | 357,100 | — | — |
| 2011-06-03 | $13.74 | $13.74 | 271,800 | — | — |
| 2011-06-02 | $14.37 | $14.37 | 169,100 | — | — |
| 2011-06-01 | $14.28 | $14.28 | 174,700 | — | — |
| 2011-05-31 | $14.62 | $14.62 | 643,200 | — | — |
| 2011-05-27 | $14.86 | $14.86 | 170,700 | — | — |
| 2011-05-26 | $14.81 | $14.81 | 135,300 | — | — |
| 2011-05-25 | $15.24 | $15.24 | 156,600 | — | — |
| 2011-05-24 | $14.73 | $14.73 | 111,100 | — | — |
| 2011-05-23 | $14.82 | $14.82 | 164,900 | — | — |
| 2011-05-20 | $14.99 | $14.99 | 285,700 | — | — |
| 2011-05-19 | $15.12 | $15.12 | 209,800 | — | — |
| 2011-05-18 | $15.28 | $15.28 | 230,200 | — | — |
| 2011-05-17 | $14.58 | $14.58 | 192,300 | — | — |
| 2011-05-16 | $14.13 | $14.13 | 245,700 | — | — |
| 2011-05-13 | $15.11 | $15.11 | 148,400 | — | — |
| 2011-05-12 | $15.18 | $15.18 | 279,000 | — | — |
| 2011-05-11 | $15.01 | $15.01 | 289,100 | — | — |
| 2011-05-10 | $15.44 | $15.44 | 251,800 | — | — |
| 2011-05-09 | $15.50 | $15.50 | 224,000 | — | — |
| 2011-05-06 | $14.86 | $14.86 | 482,400 | — | — |
| 2011-05-05 | $15.56 | $15.56 | 609,500 | — | — |
| 2011-05-04 | $14.97 | $14.97 | 629,600 | — | — |
| 2011-05-03 | $16.03 | $16.03 | 389,200 | — | — |
| 2011-05-02 | $16.16 | $16.16 | 187,000 | — | — |
| 2011-04-29 | $16.11 | $16.11 | 255,000 | — | — |
| 2011-04-28 | $16.68 | $16.68 | 174,500 | — | — |
| 2011-04-27 | $16.56 | $16.56 | 109,100 | — | — |
| 2011-04-26 | $16.37 | $16.37 | 131,400 | — | — |
| 2011-04-25 | $16.44 | $16.44 | 221,900 | — | — |
| 2011-04-21 | $16.47 | $16.47 | 188,500 | — | — |
| 2011-04-20 | $16.25 | $16.25 | 183,100 | — | — |
| 2011-04-19 | $15.65 | $15.65 | 270,700 | — | — |
| 2011-04-18 | $15.80 | $15.80 | 312,000 | — | — |
| 2011-04-15 | $15.14 | $15.14 | 1,547,500 | — | — |
| 2011-04-14 | $14.50 | $14.50 | 27,800 | — | — |
| 2011-04-13 | $14.35 | $14.35 | 42,400 | — | — |
| 2011-04-12 | $14.38 | $14.38 | 49,300 | — | — |
| 2011-04-11 | $14.60 | $14.60 | 49,700 | — | — |
| 2011-04-08 | $14.56 | $14.56 | 43,900 | — | — |
| 2011-04-07 | $14.60 | $14.60 | 31,700 | — | — |
| 2011-04-06 | $14.70 | $14.70 | 33,900 | — | — |
| 2011-04-05 | $14.67 | $14.67 | 52,800 | — | — |
| 2011-04-04 | $14.50 | $14.50 | 113,000 | — | — |
| 2011-04-01 | $14.23 | $14.23 | 143,700 | — | — |
| 2011-03-31 | $14.14 | $14.14 | 97,300 | — | — |
| 2011-03-30 | $13.87 | $13.87 | 155,600 | — | — |
| 2011-03-29 | $13.40 | $13.40 | 90,500 | — | — |
| 2011-03-28 | $13.46 | $13.46 | 63,200 | — | — |
| 2011-03-25 | $13.76 | $13.76 | 66,500 | — | — |
| 2011-03-24 | $13.29 | $13.29 | 52,500 | — | — |
| 2011-03-23 | $12.87 | $12.87 | 80,900 | — | — |
| 2011-03-22 | $12.88 | $12.88 | 106,300 | — | — |
| 2011-03-21 | $13.01 | $13.01 | 186,100 | — | — |
| 2011-03-18 | $13.74 | $13.74 | 150,300 | — | — |
| 2011-03-17 | $13.26 | $13.26 | 100,000 | — | — |
| 2011-03-16 | $12.95 | $12.95 | 82,900 | — | — |
| 2011-03-15 | $13.24 | $13.24 | 98,100 | — | — |
| 2011-03-14 | $13.29 | $13.29 | 40,700 | — | — |
| 2011-03-11 | $13.29 | $13.29 | 82,500 | — | — |
| 2011-03-10 | $13.44 | $13.44 | 270,700 | — | — |
| 2011-03-09 | $13.99 | $13.99 | 259,900 | — | — |
| 2011-03-08 | $14.52 | $14.52 | 178,500 | — | — |
| 2011-03-07 | $14.76 | $14.76 | 160,100 | — | — |
| 2011-03-04 | $14.97 | $14.97 | 115,900 | — | — |
| 2011-03-03 | $14.71 | $14.71 | 113,600 | — | — |
| 2011-03-02 | $14.24 | $14.24 | 67,100 | — | — |
| 2011-03-01 | $14.09 | $14.09 | 122,000 | — | — |
| 2011-02-28 | $14.42 | $14.42 | 123,500 | — | — |
| 2011-02-25 | $14.25 | $14.25 | 170,500 | — | — |
| 2011-02-24 | $14.24 | $14.24 | 102,500 | — | — |
| 2011-02-23 | $14.00 | $14.00 | 137,800 | — | — |
| 2011-02-22 | $14.41 | $14.41 | 271,000 | — | — |
| 2011-02-18 | $14.22 | $14.22 | 432,000 | — | — |
| 2011-02-17 | $14.54 | $14.54 | 674,100 | — | — |
| 2011-02-16 | $15.15 | $15.15 | 148,800 | — | — |
| 2011-02-15 | $14.74 | $14.74 | 46,000 | — | — |
| 2011-02-14 | $14.96 | $14.96 | 40,700 | — | — |
| 2011-02-11 | $15.10 | $15.10 | 124,000 | — | — |
| 2011-02-10 | $15.14 | $15.14 | 61,100 | — | — |
| 2011-02-09 | $15.11 | $15.11 | 69,200 | — | — |
| 2011-02-08 | $15.19 | $15.19 | 70,700 | — | — |
| 2011-02-07 | $15.11 | $15.11 | 137,400 | — | — |
| 2011-02-04 | $14.92 | $14.92 | 60,800 | — | — |
| 2011-02-03 | $14.99 | $14.99 | 183,400 | — | — |
| 2011-02-02 | $15.29 | $15.29 | 139,100 | — | — |
| 2011-02-01 | $15.16 | $15.16 | 114,800 | — | — |
| 2011-01-31 | $15.49 | $15.49 | 87,200 | — | — |
| 2011-01-28 | $15.01 | $15.01 | 72,000 | — | — |
| 2011-01-27 | $15.73 | $15.73 | 120,700 | — | — |
| 2011-01-26 | $16.29 | $16.29 | 46,500 | — | — |
| 2011-01-25 | $16.17 | $16.17 | 83,600 | — | — |
| 2011-01-24 | $16.43 | $16.43 | 171,700 | — | — |
| 2011-01-21 | $15.49 | $15.49 | 263,300 | — | — |
| 2011-01-20 | $16.37 | $16.37 | 127,500 | — | — |
| 2011-01-19 | $16.08 | $16.08 | 226,600 | — | — |
| 2011-01-18 | $16.68 | $16.68 | 156,800 | — | — |
| 2011-01-14 | $16.78 | $16.78 | 282,100 | — | — |
| 2011-01-13 | $16.45 | $16.45 | 294,500 | — | — |
| 2011-01-12 | $15.70 | $15.70 | 200,600 | — | — |
| 2011-01-11 | $15.65 | $15.65 | 298,800 | — | — |
| 2011-01-10 | $15.47 | $15.47 | 247,900 | — | — |
| 2011-01-07 | $15.81 | $15.81 | 267,200 | — | — |
| 2011-01-06 | $15.73 | $15.73 | 261,100 | — | — |
| 2011-01-05 | $15.14 | $15.14 | 413,300 | — | — |
| 2011-01-04 | $15.81 | $15.81 | 359,900 | — | — |
| 2011-01-03 | $15.50 | $15.50 | 398,500 | — | — |