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
- 2006-12-22 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 | $12.15 | $20.68 | 133,500 | — | — |
| 2011-12-29 | $12.16 | $20.70 | 117,900 | — | — |
| 2011-12-28 | $12.19 | $20.75 | 127,000 | — | — |
| 2011-12-27 | $12.31 | $20.82 | 145,300 | — | — |
| 2011-12-23 | $12.33 | $20.85 | 164,000 | — | — |
| 2011-12-22 | $12.36 | $20.90 | 212,300 | — | — |
| 2011-12-21 | $12.19 | $20.61 | 115,800 | — | — |
| 2011-12-20 | $12.18 | $20.60 | 147,400 | — | — |
| 2011-12-19 | $12.09 | $20.44 | 128,100 | — | — |
| 2011-12-16 | $12.14 | $20.53 | 152,000 | — | — |
| 2011-12-15 | $12.09 | $20.44 | 102,500 | — | — |
| 2011-12-14 | $12.10 | $20.46 | 150,200 | — | — |
| 2011-12-13 | $12.09 | $20.44 | 152,500 | — | — |
| 2011-12-12 | $12.09 | $20.44 | 175,900 | — | — |
| 2011-12-09 | $12.25 | $20.58 | 130,700 | — | — |
| 2011-12-08 | $12.18 | $20.46 | 115,200 | — | — |
| 2011-12-07 | $12.19 | $20.48 | 195,000 | — | — |
| 2011-12-06 | $12.26 | $20.60 | 235,700 | — | — |
| 2011-12-05 | $12.21 | $20.51 | 392,400 | — | — |
| 2011-12-02 | $12.00 | $20.16 | 156,100 | — | — |
| 2011-12-01 | $11.92 | $20.03 | 137,700 | — | — |
| 2011-11-30 | $12.06 | $20.26 | 211,600 | — | — |
| 2011-11-29 | $11.96 | $20.09 | 191,100 | — | — |
| 2011-11-28 | $11.94 | $20.06 | 118,600 | — | — |
| 2011-11-25 | $11.85 | $19.91 | 77,100 | — | — |
| 2011-11-23 | $11.79 | $19.81 | 168,100 | — | — |
| 2011-11-22 | $11.98 | $20.13 | 202,500 | — | — |
| 2011-11-21 | $11.89 | $19.98 | 282,800 | — | — |
| 2011-11-18 | $11.84 | $19.89 | 77,800 | — | — |
| 2011-11-17 | $11.89 | $19.98 | 111,800 | — | — |
| 2011-11-16 | $11.92 | $20.03 | 125,300 | — | — |
| 2011-11-15 | $11.88 | $19.96 | 103,800 | — | — |
| 2011-11-14 | $11.88 | $19.96 | 65,700 | — | — |
| 2011-11-11 | $11.92 | $20.03 | 90,900 | — | — |
| 2011-11-10 | $11.90 | $19.99 | 119,400 | — | — |
| 2011-11-09 | $12.00 | $20.03 | 92,800 | — | — |
| 2011-11-08 | $12.07 | $20.15 | 69,200 | — | — |
| 2011-11-07 | $12.10 | $20.20 | 52,200 | — | — |
| 2011-11-04 | $12.04 | $20.10 | 93,200 | — | — |
| 2011-11-03 | $12.10 | $20.20 | 96,500 | — | — |
| 2011-11-02 | $12.12 | $20.23 | 103,600 | — | — |
| 2011-11-01 | $11.97 | $19.98 | 112,500 | — | — |
| 2011-10-31 | $12.08 | $20.17 | 95,800 | — | — |
| 2011-10-28 | $12.09 | $20.18 | 98,900 | — | — |
| 2011-10-27 | $12.06 | $20.13 | 163,400 | — | — |
| 2011-10-26 | $11.97 | $19.98 | 107,500 | — | — |
| 2011-10-25 | $11.88 | $19.83 | 90,000 | — | — |
| 2011-10-24 | $11.87 | $19.82 | 80,200 | — | — |
| 2011-10-21 | $11.82 | $19.73 | 105,400 | — | — |
| 2011-10-20 | $11.69 | $19.52 | 115,700 | — | — |
| 2011-10-19 | $11.60 | $19.37 | 93,100 | — | — |
| 2011-10-18 | $11.67 | $19.48 | 139,500 | — | — |
| 2011-10-17 | $11.54 | $19.27 | 66,500 | — | — |
| 2011-10-14 | $11.56 | $19.30 | 70,800 | — | — |
| 2011-10-13 | $11.45 | $19.12 | 72,500 | — | — |
| 2011-10-12 | $11.52 | $19.23 | 120,500 | — | — |
| 2011-10-11 | $11.55 | $19.15 | 106,700 | — | — |
| 2011-10-10 | $11.59 | $19.22 | 137,300 | — | — |
| 2011-10-07 | $11.34 | $18.81 | 127,100 | — | — |
| 2011-10-06 | $11.35 | $18.82 | 199,000 | — | — |
| 2011-10-05 | $11.33 | $18.79 | 134,700 | — | — |
| 2011-10-04 | $11.26 | $18.67 | 290,600 | — | — |
| 2011-10-03 | $11.39 | $18.89 | 170,400 | — | — |
| 2011-09-30 | $11.48 | $19.04 | 354,800 | — | — |
| 2011-09-29 | $11.70 | $19.40 | 96,300 | — | — |
| 2011-09-28 | $11.71 | $19.42 | 73,000 | — | — |
| 2011-09-27 | $11.81 | $19.58 | 107,700 | — | — |
| 2011-09-26 | $11.82 | $19.60 | 119,300 | — | — |
| 2011-09-23 | $11.86 | $19.67 | 79,300 | — | — |
| 2011-09-22 | $11.88 | $19.70 | 77,700 | — | — |
| 2011-09-21 | $11.94 | $19.80 | 143,700 | — | — |
| 2011-09-20 | $11.93 | $19.78 | 68,900 | — | — |
| 2011-09-19 | $11.88 | $19.70 | 52,900 | — | — |
| 2011-09-16 | $11.89 | $19.72 | 76,400 | — | — |
| 2011-09-15 | $11.93 | $19.78 | 130,700 | — | — |
| 2011-09-14 | $11.94 | $19.80 | 93,000 | — | — |
| 2011-09-13 | $11.92 | $19.77 | 105,000 | — | — |
| 2011-09-12 | $12.00 | $19.79 | 90,700 | — | — |
| 2011-09-09 | $12.06 | $19.88 | 81,100 | — | — |
| 2011-09-08 | $12.14 | $20.02 | 56,700 | — | — |
| 2011-09-07 | $12.21 | $20.13 | 113,700 | — | — |
| 2011-09-06 | $12.16 | $20.05 | 220,000 | — | — |
| 2011-09-02 | $12.06 | $19.88 | 138,500 | — | — |
| 2011-09-01 | $12.05 | $19.87 | 169,400 | — | — |
| 2011-08-31 | $12.10 | $19.95 | 105,500 | — | — |
| 2011-08-30 | $12.09 | $19.93 | 56,300 | — | — |
| 2011-08-29 | $12.09 | $19.93 | 144,400 | — | — |
| 2011-08-26 | $12.03 | $19.83 | 78,000 | — | — |
| 2011-08-25 | $11.95 | $19.70 | 102,700 | — | — |
| 2011-08-24 | $12.05 | $19.87 | 105,200 | — | — |
| 2011-08-23 | $12.13 | $20.00 | 143,000 | — | — |
| 2011-08-22 | $11.92 | $19.65 | 61,800 | — | — |
| 2011-08-19 | $11.89 | $19.60 | 109,300 | — | — |
| 2011-08-18 | $11.96 | $19.72 | 187,700 | — | — |
| 2011-08-17 | $12.11 | $19.97 | 137,100 | — | — |
| 2011-08-16 | $12.12 | $19.98 | 137,900 | — | — |
| 2011-08-15 | $12.24 | $20.18 | 192,800 | — | — |
| 2011-08-12 | $12.15 | $20.03 | 202,500 | — | — |
| 2011-08-11 | $12.16 | $20.05 | 143,400 | — | — |
| 2011-08-10 | $12.09 | $19.82 | 216,400 | — | — |
| 2011-08-09 | $12.09 | $19.82 | 377,500 | — | — |
| 2011-08-08 | $11.62 | $19.05 | 815,700 | — | — |
| 2011-08-05 | $12.31 | $20.18 | 326,100 | — | — |
| 2011-08-04 | $12.41 | $20.34 | 273,700 | — | — |
| 2011-08-03 | $12.50 | $20.49 | 207,300 | — | — |
| 2011-08-02 | $12.40 | $20.33 | 161,000 | — | — |
| 2011-08-01 | $12.39 | $20.31 | 127,600 | — | — |
| 2011-07-29 | $12.35 | $20.25 | 163,000 | — | — |
| 2011-07-28 | $12.35 | $20.25 | 157,600 | — | — |
| 2011-07-27 | $12.30 | $20.16 | 289,700 | — | — |
| 2011-07-26 | $12.41 | $20.34 | 202,800 | — | — |
| 2011-07-25 | $12.46 | $20.43 | 109,800 | — | — |
| 2011-07-22 | $12.48 | $20.46 | 104,000 | — | — |
| 2011-07-21 | $12.50 | $20.49 | 120,900 | — | — |
| 2011-07-20 | $12.45 | $20.41 | 132,800 | — | — |
| 2011-07-19 | $12.45 | $20.41 | 152,600 | — | — |
| 2011-07-18 | $12.42 | $20.36 | 374,800 | — | — |
| 2011-07-15 | $12.55 | $20.57 | 117,700 | — | — |
| 2011-07-14 | $12.55 | $20.57 | 125,400 | — | — |
| 2011-07-13 | $12.61 | $20.67 | 32,000 | — | — |
| 2011-07-12 | $12.68 | $20.67 | 121,500 | — | — |
| 2011-07-11 | $12.66 | $20.64 | 76,500 | — | — |
| 2011-07-08 | $12.65 | $20.63 | 56,000 | — | — |
| 2011-07-07 | $12.61 | $20.56 | 141,000 | — | — |
| 2011-07-06 | $12.62 | $20.58 | 142,500 | — | — |
| 2011-07-05 | $12.56 | $20.48 | 127,700 | — | — |
| 2011-07-01 | $12.53 | $20.43 | 123,000 | — | — |
| 2011-06-30 | $12.51 | $20.40 | 163,000 | — | — |
| 2011-06-29 | $12.53 | $20.43 | 99,600 | — | — |
| 2011-06-28 | $12.50 | $20.38 | 133,200 | — | — |
| 2011-06-27 | $12.53 | $20.43 | 92,400 | — | — |
| 2011-06-24 | $12.58 | $20.51 | 161,100 | — | — |
| 2011-06-23 | $12.57 | $20.49 | 125,100 | — | — |
| 2011-06-22 | $12.53 | $20.43 | 127,200 | — | — |
| 2011-06-21 | $12.49 | $20.36 | 140,400 | — | — |
| 2011-06-20 | $12.46 | $20.32 | 114,700 | — | — |
| 2011-06-17 | $12.48 | $20.35 | 116,800 | — | — |
| 2011-06-16 | $12.49 | $20.36 | 227,300 | — | — |
| 2011-06-15 | $12.53 | $20.43 | 179,300 | — | — |
| 2011-06-14 | $12.53 | $20.43 | 154,600 | — | — |
| 2011-06-13 | $12.56 | $20.48 | 40,400 | — | — |
| 2011-06-10 | $12.68 | $20.56 | 165,600 | — | — |
| 2011-06-09 | $12.74 | $20.66 | 164,900 | — | — |
| 2011-06-08 | $12.68 | $20.56 | 202,700 | — | — |
| 2011-06-07 | $12.62 | $20.46 | 236,800 | — | — |
| 2011-06-06 | $12.61 | $20.45 | 283,600 | — | — |
| 2011-06-03 | $12.61 | $20.45 | 92,600 | — | — |
| 2011-06-02 | $12.64 | $20.50 | 175,700 | — | — |
| 2011-06-01 | $12.63 | $20.48 | 224,200 | — | — |
| 2011-05-31 | $12.61 | $20.45 | 157,100 | — | — |
| 2011-05-27 | $12.58 | $20.40 | 185,000 | — | — |
| 2011-05-26 | $12.51 | $20.29 | 76,800 | — | — |
| 2011-05-25 | $12.53 | $20.32 | 127,000 | — | — |
| 2011-05-24 | $12.50 | $20.27 | 126,200 | — | — |
| 2011-05-23 | $12.46 | $20.20 | 215,600 | — | — |
| 2011-05-20 | $12.47 | $20.22 | 130,900 | — | — |
| 2011-05-19 | $12.50 | $20.27 | 167,900 | — | — |
| 2011-05-18 | $12.51 | $20.29 | 161,600 | — | — |
| 2011-05-17 | $12.50 | $20.27 | 121,400 | — | — |
| 2011-05-16 | $12.53 | $20.32 | 112,500 | — | — |
| 2011-05-13 | $12.49 | $20.25 | 116,400 | — | — |
| 2011-05-12 | $12.49 | $20.25 | 102,700 | — | — |
| 2011-05-11 | $12.53 | $20.21 | 133,900 | — | — |
| 2011-05-10 | $12.53 | $20.21 | 145,500 | — | — |
| 2011-05-09 | $12.53 | $20.21 | 147,000 | — | — |
| 2011-05-06 | $12.46 | $20.09 | 102,000 | — | — |
| 2011-05-05 | $12.44 | $20.06 | 122,100 | — | — |
| 2011-05-04 | $12.43 | $20.05 | 92,000 | — | — |
| 2011-05-03 | $12.46 | $20.09 | 157,000 | — | — |
| 2011-05-02 | $12.41 | $20.01 | 149,000 | — | — |
| 2011-04-29 | $12.36 | $19.93 | 125,000 | — | — |
| 2011-04-28 | $12.35 | $19.92 | 149,500 | — | — |
| 2011-04-27 | $12.32 | $19.87 | 137,300 | — | — |
| 2011-04-26 | $12.30 | $19.84 | 194,100 | — | — |
| 2011-04-25 | $12.30 | $19.84 | 149,700 | — | — |
| 2011-04-21 | $12.27 | $19.79 | 125,500 | — | — |
| 2011-04-20 | $12.23 | $19.72 | 172,300 | — | — |
| 2011-04-19 | $12.21 | $19.69 | 152,400 | — | — |
| 2011-04-18 | $12.14 | $19.58 | 141,800 | — | — |
| 2011-04-15 | $12.16 | $19.61 | 99,200 | — | — |
| 2011-04-14 | $12.12 | $19.55 | 145,400 | — | — |
| 2011-04-13 | $12.11 | $19.53 | 129,200 | — | — |
| 2011-04-12 | $12.17 | $19.51 | 114,300 | — | — |
| 2011-04-11 | $12.13 | $19.45 | 113,300 | — | — |
| 2011-04-08 | $12.16 | $19.50 | 91,900 | — | — |
| 2011-04-07 | $12.15 | $19.48 | 154,300 | — | — |
| 2011-04-06 | $12.15 | $19.48 | 163,200 | — | — |
| 2011-04-05 | $12.17 | $19.51 | 137,600 | — | — |
| 2011-04-04 | $12.16 | $19.50 | 86,100 | — | — |
| 2011-04-01 | $12.16 | $19.50 | 170,000 | — | — |
| 2011-03-31 | $12.12 | $19.43 | 166,600 | — | — |
| 2011-03-30 | $12.13 | $19.45 | 125,500 | — | — |
| 2011-03-29 | $12.10 | $19.40 | 161,000 | — | — |
| 2011-03-28 | $12.15 | $19.48 | 94,300 | — | — |
| 2011-03-25 | $12.14 | $19.47 | 178,600 | — | — |
| 2011-03-24 | $12.14 | $19.47 | 198,900 | — | — |
| 2011-03-23 | $12.14 | $19.47 | 110,500 | — | — |
| 2011-03-22 | $12.11 | $19.42 | 92,400 | — | — |
| 2011-03-21 | $12.14 | $19.47 | 201,000 | — | — |
| 2011-03-18 | $12.13 | $19.45 | 115,400 | — | — |
| 2011-03-17 | $12.11 | $19.42 | 96,000 | — | — |
| 2011-03-16 | $12.12 | $19.43 | 279,200 | — | — |
| 2011-03-15 | $12.10 | $19.40 | 454,500 | — | — |
| 2011-03-14 | $12.11 | $19.42 | 124,700 | — | — |
| 2011-03-11 | $12.10 | $19.40 | 127,000 | — | — |
| 2011-03-10 | $12.15 | $19.37 | 122,800 | — | — |
| 2011-03-09 | $12.13 | $19.34 | 158,000 | — | — |
| 2011-03-08 | $12.15 | $19.37 | 134,100 | — | — |
| 2011-03-07 | $12.12 | $19.32 | 133,200 | — | — |
| 2011-03-04 | $12.10 | $19.29 | 124,100 | — | — |
| 2011-03-03 | $12.13 | $19.34 | 214,300 | — | — |
| 2011-03-02 | $12.24 | $19.52 | 341,300 | — | — |
| 2011-03-01 | $12.14 | $19.36 | 178,000 | — | — |
| 2011-02-28 | $12.23 | $19.50 | 191,300 | — | — |
| 2011-02-25 | $12.12 | $19.32 | 154,200 | — | — |
| 2011-02-24 | $12.04 | $19.20 | 164,100 | — | — |
| 2011-02-23 | $12.01 | $19.15 | 344,900 | — | — |
| 2011-02-22 | $11.95 | $19.05 | 223,200 | — | — |
| 2011-02-18 | $11.99 | $19.12 | 366,300 | — | — |
| 2011-02-17 | $12.01 | $19.15 | 182,000 | — | — |
| 2011-02-16 | $11.97 | $19.08 | 232,500 | — | — |
| 2011-02-15 | $11.97 | $19.08 | 254,000 | — | — |
| 2011-02-14 | $11.98 | $19.10 | 251,100 | — | — |
| 2011-02-11 | $11.98 | $19.10 | 139,800 | — | — |
| 2011-02-10 | $12.01 | $19.04 | 161,600 | — | — |
| 2011-02-09 | $12.02 | $19.05 | 228,600 | — | — |
| 2011-02-08 | $12.07 | $19.13 | 148,000 | — | — |
| 2011-02-07 | $12.06 | $19.12 | 147,300 | — | — |
| 2011-02-04 | $12.09 | $19.17 | 251,200 | — | — |
| 2011-02-03 | $12.12 | $19.21 | 251,400 | — | — |
| 2011-02-02 | $12.10 | $19.18 | 131,300 | — | — |
| 2011-02-01 | $12.14 | $19.24 | 180,000 | — | — |
| 2011-01-31 | $12.13 | $19.23 | 171,000 | — | — |
| 2011-01-28 | $12.09 | $19.17 | 253,800 | — | — |
| 2011-01-27 | $12.09 | $19.17 | 241,800 | — | — |
| 2011-01-26 | $12.13 | $19.23 | 272,700 | — | — |
| 2011-01-25 | $12.08 | $19.15 | 227,300 | — | — |
| 2011-01-24 | $12.03 | $19.07 | 215,000 | — | — |
| 2011-01-21 | $11.97 | $18.98 | 180,100 | — | — |
| 2011-01-20 | $11.94 | $18.93 | 161,400 | — | — |
| 2011-01-19 | $11.97 | $18.98 | 427,200 | — | — |
| 2011-01-18 | $12.01 | $19.04 | 178,600 | — | — |
| 2011-01-14 | $12.06 | $19.12 | 232,600 | — | — |
| 2011-01-13 | $12.09 | $19.17 | 660,000 | — | — |
| 2011-01-12 | $11.98 | $18.99 | 243,800 | — | — |
| 2011-01-11 | $12.00 | $19.02 | 135,700 | — | — |
| 2011-01-10 | $11.99 | $19.01 | 137,700 | — | — |
| 2011-01-07 | $11.96 | $18.96 | 163,600 | — | — |
| 2011-01-06 | $11.93 | $18.91 | 308,400 | — | — |
| 2011-01-05 | $12.02 | $19.05 | 238,000 | — | — |
| 2011-01-04 | $12.10 | $19.18 | 219,700 | — | — |
| 2011-01-03 | $12.14 | $19.24 | 271,100 | — | — |