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
- 2005-08-05 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 | $11.10 | $11.10 | 65,600 | — | — |
| 2011-12-29 | $11.14 | $11.14 | 40,800 | — | — |
| 2011-12-28 | $11.13 | $11.13 | 29,100 | — | — |
| 2011-12-27 | $11.49 | $11.49 | 18,100 | — | — |
| 2011-12-23 | $11.72 | $11.72 | 21,000 | — | — |
| 2011-12-22 | $11.50 | $11.50 | 47,200 | — | — |
| 2011-12-21 | $11.78 | $11.78 | 44,600 | — | — |
| 2011-12-20 | $11.59 | $11.59 | 36,600 | — | — |
| 2011-12-19 | $11.00 | $11.00 | 39,600 | — | — |
| 2011-12-16 | $10.87 | $10.87 | 181,700 | — | — |
| 2011-12-15 | $10.64 | $10.64 | 57,400 | — | — |
| 2011-12-14 | $10.44 | $10.44 | 75,400 | — | — |
| 2011-12-13 | $10.01 | $10.01 | 64,900 | — | — |
| 2011-12-12 | $9.98 | $9.98 | 89,700 | — | — |
| 2011-12-09 | $10.39 | $10.39 | 46,800 | — | — |
| 2011-12-08 | $10.24 | $10.24 | 59,600 | — | — |
| 2011-12-07 | $10.58 | $10.58 | 58,800 | — | — |
| 2011-12-06 | $10.64 | $10.64 | 46,300 | — | — |
| 2011-12-05 | $10.09 | $10.09 | 44,300 | — | — |
| 2011-12-02 | $9.82 | $9.82 | 35,300 | — | — |
| 2011-12-01 | $9.65 | $9.65 | 27,300 | — | — |
| 2011-11-30 | $10.14 | $10.14 | 75,100 | — | — |
| 2011-11-29 | $9.09 | $9.09 | 20,200 | — | — |
| 2011-11-28 | $9.28 | $9.28 | 41,600 | — | — |
| 2011-11-25 | $8.54 | $8.54 | 18,900 | — | — |
| 2011-11-23 | $8.69 | $8.69 | 68,600 | — | — |
| 2011-11-22 | $9.41 | $9.41 | 22,500 | — | — |
| 2011-11-21 | $9.46 | $9.46 | 39,500 | — | — |
| 2011-11-18 | $10.07 | $10.07 | 22,900 | — | — |
| 2011-11-17 | $9.99 | $9.99 | 20,000 | — | — |
| 2011-11-16 | $10.01 | $10.01 | 18,300 | — | — |
| 2011-11-15 | $10.02 | $10.02 | 32,100 | — | — |
| 2011-11-14 | $9.87 | $9.87 | 29,900 | — | — |
| 2011-11-11 | $10.09 | $10.09 | 84,300 | — | — |
| 2011-11-10 | $9.80 | $9.80 | 43,400 | — | — |
| 2011-11-09 | $9.84 | $9.84 | 75,800 | — | — |
| 2011-11-08 | $10.62 | $10.62 | 40,100 | — | — |
| 2011-11-07 | $10.02 | $10.02 | 29,100 | — | — |
| 2011-11-04 | $10.10 | $10.10 | 24,200 | — | — |
| 2011-11-03 | $10.55 | $10.55 | 48,500 | — | — |
| 2011-11-02 | $10.78 | $10.78 | 75,200 | — | — |
| 2011-11-01 | $10.35 | $10.35 | 75,000 | — | — |
| 2011-10-31 | $11.16 | $11.16 | 38,800 | — | — |
| 2011-10-28 | $11.96 | $11.96 | 67,000 | — | — |
| 2011-10-27 | $12.05 | $12.05 | 190,700 | — | — |
| 2011-10-26 | $10.00 | $10.00 | 56,300 | — | — |
| 2011-10-25 | $9.97 | $9.97 | 104,200 | — | — |
| 2011-10-24 | $10.16 | $10.16 | 211,900 | — | — |
| 2011-10-21 | $11.63 | $11.63 | 44,600 | — | — |
| 2011-10-20 | $12.02 | $12.02 | 116,100 | — | — |
| 2011-10-19 | $11.88 | $11.88 | 89,500 | — | — |
| 2011-10-18 | $12.02 | $12.02 | 87,600 | — | — |
| 2011-10-17 | $11.63 | $11.63 | 36,800 | — | — |
| 2011-10-14 | $12.17 | $12.17 | 65,200 | — | — |
| 2011-10-13 | $11.34 | $11.34 | 24,100 | — | — |
| 2011-10-12 | $11.36 | $11.36 | 45,000 | — | — |
| 2011-10-11 | $10.88 | $10.88 | 31,300 | — | — |
| 2011-10-10 | $10.33 | $10.33 | 30,700 | — | — |
| 2011-10-07 | $10.22 | $10.22 | 36,900 | — | — |
| 2011-10-06 | $10.44 | $10.44 | 56,300 | — | — |
| 2011-10-05 | $10.49 | $10.49 | 183,300 | — | — |
| 2011-10-04 | $9.79 | $9.79 | 85,400 | — | — |
| 2011-10-03 | $9.69 | $9.69 | 67,600 | — | — |
| 2011-09-30 | $9.74 | $9.74 | 50,400 | — | — |
| 2011-09-29 | $10.21 | $10.21 | 34,900 | — | — |
| 2011-09-28 | $10.05 | $10.05 | 27,900 | — | — |
| 2011-09-27 | $10.59 | $10.59 | 42,000 | — | — |
| 2011-09-26 | $10.31 | $10.31 | 35,200 | — | — |
| 2011-09-23 | $10.25 | $10.25 | 28,400 | — | — |
| 2011-09-22 | $10.25 | $10.25 | 105,100 | — | — |
| 2011-09-21 | $9.80 | $9.80 | 39,700 | — | — |
| 2011-09-20 | $10.55 | $10.55 | 25,100 | — | — |
| 2011-09-19 | $10.79 | $10.79 | 118,900 | — | — |
| 2011-09-16 | $10.42 | $10.42 | 72,600 | — | — |
| 2011-09-15 | $10.18 | $10.18 | 21,700 | — | — |
| 2011-09-14 | $10.44 | $10.44 | 49,600 | — | — |
| 2011-09-13 | $9.66 | $9.66 | 25,100 | — | — |
| 2011-09-12 | $9.64 | $9.64 | 19,500 | — | — |
| 2011-09-09 | $9.83 | $9.83 | 47,300 | — | — |
| 2011-09-08 | $9.98 | $9.98 | 66,600 | — | — |
| 2011-09-07 | $10.09 | $10.09 | 45,400 | — | — |
| 2011-09-06 | $9.47 | $9.47 | 22,600 | — | — |
| 2011-09-02 | $9.41 | $9.41 | 43,500 | — | — |
| 2011-09-01 | $9.93 | $9.93 | 78,200 | — | — |
| 2011-08-31 | $10.26 | $10.26 | 53,300 | — | — |
| 2011-08-30 | $10.11 | $10.11 | 10,900 | — | — |
| 2011-08-29 | $10.37 | $10.37 | 51,400 | — | — |
| 2011-08-26 | $10.14 | $10.14 | 39,200 | — | — |
| 2011-08-25 | $10.07 | $10.07 | 25,800 | — | — |
| 2011-08-24 | $10.90 | $10.90 | 49,000 | — | — |
| 2011-08-23 | $10.82 | $10.82 | 40,600 | — | — |
| 2011-08-22 | $10.01 | $10.01 | 33,300 | — | — |
| 2011-08-19 | $10.27 | $10.27 | 46,200 | — | — |
| 2011-08-18 | $10.06 | $10.06 | 91,600 | — | — |
| 2011-08-17 | $10.53 | $10.53 | 44,400 | — | — |
| 2011-08-16 | $10.81 | $10.81 | 70,400 | — | — |
| 2011-08-15 | $10.51 | $10.51 | 53,800 | — | — |
| 2011-08-12 | $9.65 | $9.65 | 78,900 | — | — |
| 2011-08-11 | $9.05 | $9.05 | 81,500 | — | — |
| 2011-08-10 | $9.08 | $9.08 | 97,700 | — | — |
| 2011-08-09 | $9.81 | $9.81 | 80,700 | — | — |
| 2011-08-08 | $9.51 | $9.51 | 82,800 | — | — |
| 2011-08-05 | $10.77 | $10.77 | 70,600 | — | — |
| 2011-08-04 | $10.96 | $10.96 | 81,400 | — | — |
| 2011-08-03 | $11.59 | $11.59 | 38,400 | — | — |
| 2011-08-02 | $11.67 | $11.67 | 38,700 | — | — |
| 2011-08-01 | $11.81 | $11.81 | 32,200 | — | — |
| 2011-07-29 | $12.17 | $12.17 | 52,400 | — | — |
| 2011-07-28 | $11.97 | $11.97 | 77,500 | — | — |
| 2011-07-27 | $12.22 | $12.22 | 133,900 | — | — |
| 2011-07-26 | $13.12 | $13.12 | 143,300 | — | — |
| 2011-07-25 | $13.48 | $13.48 | 50,000 | — | — |
| 2011-07-22 | $13.45 | $13.45 | 63,000 | — | — |
| 2011-07-21 | $13.68 | $13.68 | 33,100 | — | — |
| 2011-07-20 | $13.49 | $13.49 | 68,100 | — | — |
| 2011-07-19 | $13.81 | $13.81 | 39,900 | — | — |
| 2011-07-18 | $13.67 | $13.67 | 37,400 | — | — |
| 2011-07-15 | $13.62 | $13.62 | 49,300 | — | — |
| 2011-07-14 | $13.46 | $13.46 | 44,100 | — | — |
| 2011-07-13 | $13.86 | $13.86 | 41,500 | — | — |
| 2011-07-12 | $13.83 | $13.83 | 74,300 | — | — |
| 2011-07-11 | $14.18 | $14.18 | 70,900 | — | — |
| 2011-07-08 | $14.44 | $14.44 | 95,200 | — | — |
| 2011-07-07 | $14.40 | $14.40 | 89,600 | — | — |
| 2011-07-06 | $13.76 | $13.76 | 102,300 | — | — |
| 2011-07-05 | $13.38 | $13.38 | 52,300 | — | — |
| 2011-07-01 | $12.96 | $12.96 | 70,100 | — | — |
| 2011-06-30 | $12.90 | $12.90 | 40,000 | — | — |
| 2011-06-29 | $12.92 | $12.92 | 44,700 | — | — |
| 2011-06-28 | $13.33 | $13.33 | 99,400 | — | — |
| 2011-06-27 | $12.82 | $12.82 | 117,700 | — | — |
| 2011-06-24 | $12.40 | $12.40 | 1,960,800 | — | — |
| 2011-06-23 | $12.14 | $12.14 | 239,600 | — | — |
| 2011-06-22 | $12.35 | $12.35 | 55,400 | — | — |
| 2011-06-21 | $12.48 | $12.48 | 71,700 | — | — |
| 2011-06-20 | $12.60 | $12.60 | 68,300 | — | — |
| 2011-06-17 | $12.66 | $12.66 | 75,100 | — | — |
| 2011-06-16 | $13.23 | $13.23 | 93,100 | — | — |
| 2011-06-15 | $13.48 | $13.48 | 75,300 | — | — |
| 2011-06-14 | $13.66 | $13.66 | 138,600 | — | — |
| 2011-06-13 | $14.49 | $14.49 | 172,800 | — | — |
| 2011-06-10 | $13.99 | $13.99 | 77,900 | — | — |
| 2011-06-09 | $14.40 | $14.40 | 25,100 | — | — |
| 2011-06-08 | $14.50 | $14.50 | 89,800 | — | — |
| 2011-06-07 | $14.48 | $14.48 | 26,600 | — | — |
| 2011-06-06 | $14.42 | $14.42 | 48,600 | — | — |
| 2011-06-03 | $14.37 | $14.37 | 34,900 | — | — |
| 2011-06-02 | $14.50 | $14.50 | 16,100 | — | — |
| 2011-06-01 | $14.21 | $14.21 | 23,800 | — | — |
| 2011-05-31 | $14.22 | $14.22 | 52,000 | — | — |
| 2011-05-27 | $14.24 | $14.24 | 33,500 | — | — |
| 2011-05-26 | $14.29 | $14.29 | 19,000 | — | — |
| 2011-05-25 | $14.28 | $14.28 | 85,800 | — | — |
| 2011-05-24 | $14.00 | $14.00 | 66,000 | — | — |
| 2011-05-23 | $13.81 | $13.81 | 32,900 | — | — |
| 2011-05-20 | $13.68 | $13.68 | 17,100 | — | — |
| 2011-05-19 | $13.97 | $13.97 | 23,000 | — | — |
| 2011-05-18 | $14.17 | $14.17 | 64,100 | — | — |
| 2011-05-17 | $14.37 | $14.37 | 106,800 | — | — |
| 2011-05-16 | $14.05 | $14.05 | 64,000 | — | — |
| 2011-05-13 | $13.63 | $13.63 | 16,600 | — | — |
| 2011-05-12 | $13.70 | $13.70 | 110,400 | — | — |
| 2011-05-11 | $13.51 | $13.51 | 38,500 | — | — |
| 2011-05-10 | $13.61 | $13.61 | 43,200 | — | — |
| 2011-05-09 | $13.59 | $13.59 | 161,500 | — | — |
| 2011-05-06 | $13.58 | $13.58 | 32,000 | — | — |
| 2011-05-05 | $13.34 | $13.34 | 49,700 | — | — |
| 2011-05-04 | $12.36 | $12.36 | 178,000 | — | — |
| 2011-05-03 | $12.93 | $12.93 | 38,500 | — | — |
| 2011-05-02 | $13.50 | $13.50 | 96,900 | — | — |
| 2011-04-29 | $13.53 | $13.53 | 17,000 | — | — |
| 2011-04-28 | $13.28 | $13.28 | 24,500 | — | — |
| 2011-04-27 | $13.43 | $13.43 | 17,400 | — | — |
| 2011-04-26 | $12.86 | $12.86 | 25,000 | — | — |
| 2011-04-25 | $12.56 | $12.56 | 19,200 | — | — |
| 2011-04-21 | $12.67 | $12.67 | 19,400 | — | — |
| 2011-04-20 | $12.50 | $12.50 | 25,000 | — | — |
| 2011-04-19 | $12.25 | $12.25 | 28,100 | — | — |
| 2011-04-18 | $12.80 | $12.80 | 20,800 | — | — |
| 2011-04-15 | $13.45 | $13.45 | 73,500 | — | — |
| 2011-04-14 | $13.53 | $13.53 | 98,200 | — | — |
| 2011-04-13 | $12.93 | $12.93 | 55,300 | — | — |
| 2011-04-12 | $12.70 | $12.70 | 41,600 | — | — |
| 2011-04-11 | $12.73 | $12.73 | 131,300 | — | — |
| 2011-04-08 | $12.52 | $12.52 | 72,500 | — | — |
| 2011-04-07 | $12.43 | $12.43 | 72,200 | — | — |
| 2011-04-06 | $11.92 | $11.92 | 14,500 | — | — |
| 2011-04-05 | $11.70 | $11.70 | 25,200 | — | — |
| 2011-04-04 | $11.61 | $11.61 | 41,000 | — | — |
| 2011-04-01 | $11.58 | $11.58 | 119,500 | — | — |
| 2011-03-31 | $11.38 | $11.38 | 108,200 | — | — |
| 2011-03-30 | $11.29 | $11.29 | 15,000 | — | — |
| 2011-03-29 | $11.21 | $11.21 | 17,200 | — | — |
| 2011-03-28 | $11.15 | $11.15 | 11,900 | — | — |
| 2011-03-25 | $11.04 | $11.04 | 13,900 | — | — |
| 2011-03-24 | $11.03 | $11.03 | 11,200 | — | — |
| 2011-03-23 | $10.76 | $10.76 | 9,200 | — | — |
| 2011-03-22 | $10.78 | $10.78 | 12,900 | — | — |
| 2011-03-21 | $10.71 | $10.71 | 18,000 | — | — |
| 2011-03-18 | $10.24 | $10.24 | 16,000 | — | — |
| 2011-03-17 | $9.94 | $9.94 | 29,000 | — | — |
| 2011-03-16 | $9.84 | $9.84 | 49,000 | — | — |
| 2011-03-15 | $9.75 | $9.75 | 28,800 | — | — |
| 2011-03-14 | $9.64 | $9.64 | 13,400 | — | — |
| 2011-03-11 | $9.65 | $9.65 | 16,600 | — | — |
| 2011-03-10 | $9.62 | $9.62 | 35,700 | — | — |
| 2011-03-09 | $9.85 | $9.85 | 13,000 | — | — |
| 2011-03-08 | $10.10 | $10.10 | 40,200 | — | — |
| 2011-03-07 | $10.06 | $10.06 | 15,600 | — | — |
| 2011-03-04 | $10.01 | $10.01 | 30,300 | — | — |
| 2011-03-03 | $10.25 | $10.25 | 33,100 | — | — |
| 2011-03-02 | $10.10 | $10.10 | 62,900 | — | — |
| 2011-03-01 | $10.10 | $10.10 | 22,900 | — | — |
| 2011-02-28 | $10.04 | $10.04 | 50,000 | — | — |
| 2011-02-25 | $10.10 | $10.10 | 42,100 | — | — |
| 2011-02-24 | $10.07 | $10.07 | 32,700 | — | — |
| 2011-02-23 | $10.30 | $10.30 | 103,800 | — | — |
| 2011-02-22 | $10.89 | $10.89 | 20,500 | — | — |
| 2011-02-18 | $11.27 | $11.27 | 32,800 | — | — |
| 2011-02-17 | $11.52 | $11.52 | 19,400 | — | — |
| 2011-02-16 | $11.49 | $11.49 | 39,200 | — | — |
| 2011-02-15 | $11.25 | $11.25 | 11,100 | — | — |
| 2011-02-14 | $11.28 | $11.28 | 21,900 | — | — |
| 2011-02-11 | $11.29 | $11.29 | 19,200 | — | — |
| 2011-02-10 | $11.18 | $11.18 | 20,400 | — | — |
| 2011-02-09 | $11.20 | $11.20 | 20,800 | — | — |
| 2011-02-08 | $11.06 | $11.06 | 46,600 | — | — |
| 2011-02-07 | $10.97 | $10.97 | 20,700 | — | — |
| 2011-02-04 | $10.72 | $10.72 | 14,600 | — | — |
| 2011-02-03 | $10.90 | $10.90 | 8,100 | — | — |
| 2011-02-02 | $11.02 | $11.02 | 13,300 | — | — |
| 2011-02-01 | $10.93 | $10.93 | 27,300 | — | — |
| 2011-01-31 | $11.00 | $11.00 | 29,900 | — | — |
| 2011-01-28 | $11.09 | $11.09 | 12,400 | — | — |
| 2011-01-27 | $11.18 | $11.18 | 30,700 | — | — |
| 2011-01-26 | $11.07 | $11.07 | 19,800 | — | — |
| 2011-01-25 | $11.13 | $11.13 | 85,200 | — | — |
| 2011-01-24 | $10.93 | $10.93 | 24,200 | — | — |
| 2011-01-21 | $10.74 | $10.74 | 39,200 | — | — |
| 2011-01-20 | $10.53 | $10.53 | 37,500 | — | — |
| 2011-01-19 | $10.56 | $10.56 | 53,300 | — | — |
| 2011-01-18 | $10.97 | $10.97 | 20,900 | — | — |
| 2011-01-14 | $11.13 | $11.13 | 25,500 | — | — |
| 2011-01-13 | $11.22 | $11.22 | 26,500 | — | — |
| 2011-01-12 | $11.22 | $11.22 | 26,500 | — | — |
| 2011-01-11 | $11.22 | $11.22 | 63,300 | — | — |
| 2011-01-10 | $11.10 | $11.10 | 27,900 | — | — |
| 2011-01-07 | $11.06 | $11.06 | 104,400 | — | — |
| 2011-01-06 | $10.82 | $10.82 | 62,900 | — | — |
| 2011-01-05 | $10.80 | $10.80 | 40,300 | — | — |
| 2011-01-04 | $10.54 | $10.54 | 67,400 | — | — |
| 2011-01-03 | $10.25 | $10.25 | 14,200 | — | — |