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
- 2002-08-23 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 | $10.25 | $13.37 | 59,800 | — | — |
| 2011-12-29 | $10.55 | $13.76 | 45,500 | — | — |
| 2011-12-28 | $10.69 | $13.94 | 18,000 | — | — |
| 2011-12-27 | $11.05 | $14.41 | 25,500 | — | — |
| 2011-12-23 | $11.15 | $14.54 | 11,800 | — | — |
| 2011-12-22 | $11.44 | $14.92 | 24,300 | — | — |
| 2011-12-21 | $11.49 | $14.98 | 13,200 | — | — |
| 2011-12-20 | $11.48 | $14.97 | 35,100 | — | — |
| 2011-12-19 | $10.80 | $14.08 | 18,700 | — | — |
| 2011-12-16 | $11.14 | $14.53 | 94,400 | — | — |
| 2011-12-15 | $11.55 | $15.06 | 15,500 | — | — |
| 2011-12-14 | $11.69 | $15.25 | 30,200 | — | — |
| 2011-12-13 | $11.16 | $14.40 | 16,100 | — | — |
| 2011-12-12 | $11.91 | $15.36 | 18,500 | — | — |
| 2011-12-09 | $11.93 | $15.39 | 25,400 | — | — |
| 2011-12-08 | $11.40 | $14.71 | 20,900 | — | — |
| 2011-12-07 | $11.84 | $15.27 | 18,900 | — | — |
| 2011-12-06 | $11.79 | $15.21 | 20,600 | — | — |
| 2011-12-05 | $11.76 | $15.17 | 27,400 | — | — |
| 2011-12-02 | $11.66 | $15.04 | 24,400 | — | — |
| 2011-12-01 | $10.90 | $14.06 | 27,300 | — | — |
| 2011-11-30 | $11.40 | $14.71 | 36,600 | — | — |
| 2011-11-29 | $10.09 | $13.02 | 23,600 | — | — |
| 2011-11-28 | $10.14 | $13.08 | 36,900 | — | — |
| 2011-11-25 | $10.33 | $13.33 | 17,300 | — | — |
| 2011-11-23 | $10.17 | $13.12 | 41,700 | — | — |
| 2011-11-22 | $11.00 | $14.19 | 89,400 | — | — |
| 2011-11-21 | $11.42 | $14.73 | 18,800 | — | — |
| 2011-11-18 | $11.55 | $14.90 | 12,500 | — | — |
| 2011-11-17 | $11.39 | $14.69 | 164,700 | — | — |
| 2011-11-16 | $11.87 | $15.31 | 24,400 | — | — |
| 2011-11-15 | $11.71 | $15.11 | 15,900 | — | — |
| 2011-11-14 | $11.44 | $14.76 | 10,700 | — | — |
| 2011-11-11 | $11.98 | $15.46 | 11,700 | — | — |
| 2011-11-10 | $11.33 | $14.62 | 6,400 | — | — |
| 2011-11-09 | $11.01 | $14.20 | 32,200 | — | — |
| 2011-11-08 | $11.92 | $15.38 | 15,100 | — | — |
| 2011-11-07 | $11.76 | $15.17 | 21,400 | — | — |
| 2011-11-04 | $12.09 | $15.60 | 12,500 | — | — |
| 2011-11-03 | $12.62 | $16.28 | 14,400 | — | — |
| 2011-11-02 | $12.35 | $15.93 | 35,200 | — | — |
| 2011-11-01 | $12.34 | $15.92 | 20,700 | — | — |
| 2011-10-31 | $12.58 | $16.23 | 21,200 | — | — |
| 2011-10-28 | $13.10 | $16.90 | 24,400 | — | — |
| 2011-10-27 | $13.21 | $17.04 | 67,700 | — | — |
| 2011-10-26 | $12.34 | $15.92 | 22,100 | — | — |
| 2011-10-25 | $11.68 | $15.07 | 24,800 | — | — |
| 2011-10-24 | $12.78 | $16.49 | 28,100 | — | — |
| 2011-10-21 | $12.24 | $15.79 | 45,700 | — | — |
| 2011-10-20 | $11.51 | $14.85 | 13,900 | — | — |
| 2011-10-19 | $12.32 | $15.89 | 16,100 | — | — |
| 2011-10-18 | $12.62 | $16.28 | 29,000 | — | — |
| 2011-10-17 | $12.49 | $16.11 | 39,700 | — | — |
| 2011-10-14 | $12.25 | $15.80 | 23,000 | — | — |
| 2011-10-13 | $12.00 | $15.48 | 7,900 | — | — |
| 2011-10-12 | $11.67 | $15.06 | 51,300 | — | — |
| 2011-10-11 | $11.90 | $15.35 | 18,400 | — | — |
| 2011-10-10 | $11.69 | $15.08 | 40,400 | — | — |
| 2011-10-07 | $11.08 | $14.29 | 25,700 | — | — |
| 2011-10-06 | $11.50 | $14.84 | 31,700 | — | — |
| 2011-10-05 | $11.56 | $14.91 | 19,400 | — | — |
| 2011-10-04 | $11.47 | $14.80 | 48,000 | — | — |
| 2011-10-03 | $10.36 | $13.37 | 23,300 | — | — |
| 2011-09-30 | $11.33 | $14.62 | 47,100 | — | — |
| 2011-09-29 | $11.29 | $14.57 | 45,200 | — | — |
| 2011-09-28 | $10.99 | $14.18 | 79,500 | — | — |
| 2011-09-27 | $10.91 | $14.07 | 38,500 | — | — |
| 2011-09-26 | $10.48 | $13.52 | 37,400 | — | — |
| 2011-09-23 | $10.41 | $13.43 | 15,100 | — | — |
| 2011-09-22 | $10.37 | $13.38 | 43,600 | — | — |
| 2011-09-21 | $10.91 | $14.07 | 31,600 | — | — |
| 2011-09-20 | $11.50 | $14.84 | 47,400 | — | — |
| 2011-09-19 | $11.65 | $15.03 | 34,100 | — | — |
| 2011-09-16 | $12.00 | $15.48 | 59,200 | — | — |
| 2011-09-15 | $11.69 | $15.08 | 28,400 | — | — |
| 2011-09-14 | $11.40 | $14.71 | 29,800 | — | — |
| 2011-09-13 | $11.25 | $14.51 | 17,000 | — | — |
| 2011-09-12 | $11.29 | $14.57 | 24,200 | — | — |
| 2011-09-09 | $10.90 | $14.06 | 22,500 | — | — |
| 2011-09-08 | $11.52 | $14.86 | 39,700 | — | — |
| 2011-09-07 | $11.33 | $14.62 | 36,200 | — | — |
| 2011-09-06 | $11.21 | $14.31 | 28,500 | — | — |
| 2011-09-02 | $11.37 | $14.52 | 52,700 | — | — |
| 2011-09-01 | $12.11 | $15.46 | 62,600 | — | — |
| 2011-08-31 | $11.87 | $15.16 | 161,800 | — | — |
| 2011-08-30 | $12.09 | $15.44 | 49,200 | — | — |
| 2011-08-29 | $11.74 | $14.99 | 58,600 | — | — |
| 2011-08-26 | $11.53 | $14.72 | 31,100 | — | — |
| 2011-08-25 | $11.71 | $14.95 | 38,100 | — | — |
| 2011-08-24 | $12.18 | $15.55 | 38,900 | — | — |
| 2011-08-23 | $11.66 | $14.89 | 79,900 | — | — |
| 2011-08-22 | $10.93 | $13.96 | 72,400 | — | — |
| 2011-08-19 | $11.87 | $15.16 | 33,500 | — | — |
| 2011-08-18 | $12.22 | $15.60 | 98,900 | — | — |
| 2011-08-17 | $12.74 | $16.27 | 43,700 | — | — |
| 2011-08-16 | $12.02 | $15.35 | 50,400 | — | — |
| 2011-08-15 | $12.10 | $15.45 | 29,300 | — | — |
| 2011-08-12 | $12.45 | $15.90 | 30,100 | — | — |
| 2011-08-11 | $11.89 | $15.18 | 37,700 | — | — |
| 2011-08-10 | $11.50 | $14.68 | 42,500 | — | — |
| 2011-08-09 | $12.00 | $15.32 | 47,900 | — | — |
| 2011-08-08 | $11.33 | $14.47 | 134,000 | — | — |
| 2011-08-05 | $11.88 | $15.17 | 73,600 | — | — |
| 2011-08-04 | $12.46 | $15.91 | 66,400 | — | — |
| 2011-08-03 | $13.62 | $17.39 | 23,800 | — | — |
| 2011-08-02 | $13.56 | $17.31 | 51,800 | — | — |
| 2011-08-01 | $13.86 | $17.70 | 149,800 | — | — |
| 2011-07-29 | $14.80 | $18.90 | 88,900 | — | — |
| 2011-07-28 | $14.81 | $18.91 | 19,300 | — | — |
| 2011-07-27 | $14.71 | $18.78 | 46,300 | — | — |
| 2011-07-26 | $14.87 | $18.99 | 26,400 | — | — |
| 2011-07-25 | $15.02 | $19.18 | 42,900 | — | — |
| 2011-07-22 | $15.37 | $19.63 | 107,700 | — | — |
| 2011-07-21 | $15.40 | $19.66 | 64,800 | — | — |
| 2011-07-20 | $15.03 | $19.19 | 15,100 | — | — |
| 2011-07-19 | $15.19 | $19.40 | 26,600 | — | — |
| 2011-07-18 | $15.13 | $19.32 | 54,800 | — | — |
| 2011-07-15 | $15.26 | $19.48 | 37,200 | — | — |
| 2011-07-14 | $15.48 | $19.77 | 29,000 | — | — |
| 2011-07-13 | $15.52 | $19.82 | 87,300 | — | — |
| 2011-07-12 | $15.28 | $19.51 | 29,400 | — | — |
| 2011-07-11 | $15.26 | $19.48 | 56,100 | — | — |
| 2011-07-08 | $15.30 | $19.54 | 38,900 | — | — |
| 2011-07-07 | $15.25 | $19.47 | 110,500 | — | — |
| 2011-07-06 | $15.25 | $19.47 | 61,600 | — | — |
| 2011-07-05 | $15.19 | $19.40 | 89,700 | — | — |
| 2011-07-01 | $15.18 | $19.38 | 88,800 | — | — |
| 2011-06-30 | $14.86 | $18.97 | 175,000 | — | — |
| 2011-06-29 | $14.85 | $18.96 | 48,400 | — | — |
| 2011-06-28 | $14.87 | $18.99 | 79,700 | — | — |
| 2011-06-27 | $14.89 | $19.01 | 66,600 | — | — |
| 2011-06-24 | $14.83 | $18.94 | 1,234,400 | — | — |
| 2011-06-23 | $15.07 | $19.24 | 606,300 | — | — |
| 2011-06-22 | $16.27 | $20.77 | 59,000 | — | — |
| 2011-06-21 | $16.26 | $20.76 | 76,800 | — | — |
| 2011-06-20 | $15.81 | $20.19 | 23,800 | — | — |
| 2011-06-17 | $15.60 | $19.92 | 80,700 | — | — |
| 2011-06-16 | $16.13 | $20.60 | 23,500 | — | — |
| 2011-06-15 | $15.84 | $20.23 | 29,000 | — | — |
| 2011-06-14 | $16.27 | $20.77 | 45,000 | — | — |
| 2011-06-13 | $16.61 | $21.21 | 101,400 | — | — |
| 2011-06-10 | $16.14 | $20.61 | 47,200 | — | — |
| 2011-06-09 | $15.92 | $20.33 | 38,000 | — | — |
| 2011-06-08 | $15.97 | $20.39 | 39,600 | — | — |
| 2011-06-07 | $15.88 | $20.14 | 40,600 | — | — |
| 2011-06-06 | $15.79 | $20.02 | 58,800 | — | — |
| 2011-06-03 | $15.39 | $19.51 | 16,000 | — | — |
| 2011-06-02 | $15.48 | $19.63 | 34,500 | — | — |
| 2011-06-01 | $15.73 | $19.95 | 17,000 | — | — |
| 2011-05-31 | $15.62 | $19.81 | 31,600 | — | — |
| 2011-05-27 | $15.59 | $19.77 | 18,400 | — | — |
| 2011-05-26 | $15.33 | $19.44 | 9,800 | — | — |
| 2011-05-25 | $15.44 | $19.58 | 92,200 | — | — |
| 2011-05-24 | $14.31 | $18.15 | 14,300 | — | — |
| 2011-05-23 | $14.07 | $17.84 | 13,800 | — | — |
| 2011-05-20 | $14.01 | $17.76 | 9,300 | — | — |
| 2011-05-19 | $14.22 | $18.03 | 17,200 | — | — |
| 2011-05-18 | $14.50 | $18.39 | 12,500 | — | — |
| 2011-05-17 | $14.73 | $18.68 | 10,000 | — | — |
| 2011-05-16 | $14.86 | $18.84 | 9,300 | — | — |
| 2011-05-13 | $14.53 | $18.42 | 2,200 | — | — |
| 2011-05-12 | $14.89 | $18.88 | 22,500 | — | — |
| 2011-05-11 | $14.58 | $18.49 | 10,400 | — | — |
| 2011-05-10 | $14.67 | $18.60 | 20,100 | — | — |
| 2011-05-09 | $14.33 | $18.17 | 13,000 | — | — |
| 2011-05-06 | $14.48 | $18.36 | 19,000 | — | — |
| 2011-05-05 | $14.10 | $17.88 | 25,000 | — | — |
| 2011-05-04 | $13.95 | $17.69 | 114,000 | — | — |
| 2011-05-03 | $13.93 | $17.66 | 23,000 | — | — |
| 2011-05-02 | $14.60 | $18.51 | 30,000 | — | — |
| 2011-04-29 | $15.49 | $19.64 | 32,000 | — | — |
| 2011-04-28 | $15.80 | $20.03 | 63,000 | — | — |
| 2011-04-27 | $15.91 | $20.17 | 38,000 | — | — |
| 2011-04-26 | $16.17 | $20.50 | 16,900 | — | — |
| 2011-04-25 | $16.00 | $20.29 | 21,600 | — | — |
| 2011-04-21 | $15.84 | $20.09 | 31,700 | — | — |
| 2011-04-20 | $15.63 | $19.82 | 22,000 | — | — |
| 2011-04-19 | $16.00 | $20.29 | 21,500 | — | — |
| 2011-04-18 | $16.03 | $20.33 | 11,100 | — | — |
| 2011-04-15 | $16.00 | $20.29 | 16,800 | — | — |
| 2011-04-14 | $15.94 | $20.21 | 15,100 | — | — |
| 2011-04-13 | $15.90 | $20.16 | 12,200 | — | — |
| 2011-04-12 | $16.00 | $20.29 | 11,000 | — | — |
| 2011-04-11 | $15.90 | $20.16 | 29,500 | — | — |
| 2011-04-08 | $15.87 | $20.12 | 12,200 | — | — |
| 2011-04-07 | $15.95 | $20.22 | 13,800 | — | — |
| 2011-04-06 | $16.00 | $20.29 | 52,400 | — | — |
| 2011-04-05 | $16.00 | $20.29 | 12,700 | — | — |
| 2011-04-04 | $15.86 | $20.11 | 6,700 | — | — |
| 2011-04-01 | $15.56 | $19.73 | 16,600 | — | — |
| 2011-03-31 | $15.91 | $20.17 | 7,400 | — | — |
| 2011-03-30 | $16.10 | $20.41 | 4,100 | — | — |
| 2011-03-29 | $16.06 | $20.36 | 23,900 | — | — |
| 2011-03-28 | $15.30 | $19.40 | 38,800 | — | — |
| 2011-03-25 | $15.44 | $19.58 | 19,900 | — | — |
| 2011-03-24 | $15.41 | $19.54 | 41,200 | — | — |
| 2011-03-23 | $15.60 | $19.78 | 11,000 | — | — |
| 2011-03-22 | $15.99 | $20.28 | 13,800 | — | — |
| 2011-03-21 | $16.03 | $20.33 | 2,300 | — | — |
| 2011-03-18 | $16.00 | $20.29 | 6,900 | — | — |
| 2011-03-17 | $15.73 | $19.95 | 14,700 | — | — |
| 2011-03-16 | $15.84 | $20.09 | 19,200 | — | — |
| 2011-03-15 | $16.14 | $20.47 | 14,600 | — | — |
| 2011-03-14 | $16.55 | $20.99 | 9,800 | — | — |
| 2011-03-11 | $16.59 | $21.04 | 25,700 | — | — |
| 2011-03-10 | $16.18 | $20.52 | 18,400 | — | — |
| 2011-03-09 | $16.28 | $20.64 | 7,600 | — | — |
| 2011-03-08 | $16.43 | $20.70 | 7,900 | — | — |
| 2011-03-07 | $16.33 | $20.57 | 33,300 | — | — |
| 2011-03-04 | $16.25 | $20.47 | 17,000 | — | — |
| 2011-03-03 | $16.40 | $20.66 | 27,800 | — | — |
| 2011-03-02 | $16.16 | $20.36 | 44,400 | — | — |
| 2011-03-01 | $16.02 | $20.18 | 89,100 | — | — |
| 2011-02-28 | $15.48 | $19.50 | 70,300 | — | — |
| 2011-02-25 | $15.98 | $20.13 | 51,600 | — | — |
| 2011-02-24 | $15.34 | $19.33 | 58,000 | — | — |
| 2011-02-23 | $15.42 | $19.43 | 49,800 | — | — |
| 2011-02-22 | $15.20 | $19.15 | 54,100 | — | — |
| 2011-02-18 | $15.36 | $19.35 | 74,900 | — | — |
| 2011-02-17 | $14.99 | $18.89 | 87,400 | — | — |
| 2011-02-16 | $15.02 | $18.92 | 56,800 | — | — |
| 2011-02-15 | $15.25 | $19.21 | 35,900 | — | — |
| 2011-02-14 | $15.00 | $18.90 | 41,200 | — | — |
| 2011-02-11 | $14.95 | $18.84 | 27,500 | — | — |
| 2011-02-10 | $14.88 | $18.75 | 50,700 | — | — |
| 2011-02-09 | $14.66 | $18.47 | 51,800 | — | — |
| 2011-02-08 | $14.44 | $18.19 | 42,000 | — | — |
| 2011-02-07 | $13.99 | $17.63 | 52,400 | — | — |
| 2011-02-04 | $13.75 | $17.32 | 14,700 | — | — |
| 2011-02-03 | $13.83 | $17.42 | 9,800 | — | — |
| 2011-02-02 | $13.80 | $17.39 | 23,200 | — | — |
| 2011-02-01 | $13.89 | $17.50 | 8,800 | — | — |
| 2011-01-31 | $13.94 | $17.56 | 15,000 | — | — |
| 2011-01-28 | $13.75 | $17.32 | 42,900 | — | — |
| 2011-01-27 | $13.66 | $17.21 | 24,000 | — | — |
| 2011-01-26 | $13.60 | $17.13 | 58,500 | — | — |
| 2011-01-25 | $13.55 | $17.07 | 61,400 | — | — |
| 2011-01-24 | $13.59 | $17.12 | 29,100 | — | — |
| 2011-01-21 | $13.60 | $17.13 | 42,300 | — | — |
| 2011-01-20 | $13.73 | $17.30 | 41,600 | — | — |
| 2011-01-19 | $13.69 | $17.25 | 24,200 | — | — |
| 2011-01-18 | $13.53 | $17.05 | 35,400 | — | — |
| 2011-01-14 | $13.56 | $17.08 | 7,100 | — | — |
| 2011-01-13 | $13.81 | $17.40 | 21,500 | — | — |
| 2011-01-12 | $13.90 | $17.51 | 164,700 | — | — |
| 2011-01-11 | $13.67 | $17.22 | 15,600 | — | — |
| 2011-01-10 | $13.60 | $17.13 | 10,800 | — | — |
| 2011-01-07 | $13.79 | $17.37 | 31,000 | — | — |
| 2011-01-06 | $13.75 | $17.32 | 20,600 | — | — |
| 2011-01-05 | $13.84 | $17.44 | 39,800 | — | — |
| 2011-01-04 | $13.72 | $17.29 | 9,600 | — | — |
| 2011-01-03 | $13.75 | $17.32 | 139,900 | — | — |