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
- 2010-03-24 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 | $6.47 | $6.47 | 462,000 | — | — |
| 2011-12-29 | $5.99 | $5.99 | 271,000 | — | — |
| 2011-12-28 | $5.73 | $5.73 | 309,800 | — | — |
| 2011-12-27 | $6.25 | $6.25 | 152,400 | — | — |
| 2011-12-23 | $6.29 | $6.29 | 149,000 | — | — |
| 2011-12-22 | $6.17 | $6.17 | 127,500 | — | — |
| 2011-12-21 | $5.91 | $5.91 | 199,200 | — | — |
| 2011-12-20 | $6.07 | $6.07 | 282,100 | — | — |
| 2011-12-19 | $5.62 | $5.62 | 333,000 | — | — |
| 2011-12-16 | $6.26 | $6.26 | 286,700 | — | — |
| 2011-12-15 | $6.42 | $6.42 | 267,300 | — | — |
| 2011-12-14 | $6.29 | $6.29 | 233,300 | — | — |
| 2011-12-13 | $6.52 | $6.52 | 260,800 | — | — |
| 2011-12-12 | $6.94 | $6.94 | 257,500 | — | — |
| 2011-12-09 | $6.90 | $6.90 | 424,200 | — | — |
| 2011-12-08 | $6.71 | $6.71 | 558,600 | — | — |
| 2011-12-07 | $7.21 | $7.21 | 344,100 | — | — |
| 2011-12-06 | $7.59 | $7.59 | 391,400 | — | — |
| 2011-12-05 | $7.91 | $7.91 | 607,000 | — | — |
| 2011-12-02 | $7.90 | $7.90 | 267,900 | — | — |
| 2011-12-01 | $8.30 | $8.30 | 438,200 | — | — |
| 2011-11-30 | $9.02 | $9.02 | 765,900 | — | — |
| 2011-11-29 | $7.92 | $7.92 | 747,100 | — | — |
| 2011-11-28 | $7.49 | $7.49 | 468,700 | — | — |
| 2011-11-25 | $7.18 | $7.18 | 96,700 | — | — |
| 2011-11-23 | $7.51 | $7.51 | 332,500 | — | — |
| 2011-11-22 | $7.98 | $7.98 | 336,600 | — | — |
| 2011-11-21 | $8.12 | $8.12 | 367,100 | — | — |
| 2011-11-18 | $8.41 | $8.41 | 227,200 | — | — |
| 2011-11-17 | $8.94 | $8.94 | 754,000 | — | — |
| 2011-11-16 | $9.19 | $9.19 | 539,600 | — | — |
| 2011-11-15 | $9.03 | $9.03 | 162,900 | — | — |
| 2011-11-14 | $8.81 | $8.81 | 185,700 | — | — |
| 2011-11-11 | $9.14 | $9.14 | 205,600 | — | — |
| 2011-11-10 | $8.89 | $8.89 | 262,700 | — | — |
| 2011-11-09 | $8.75 | $8.75 | 340,000 | — | — |
| 2011-11-08 | $9.77 | $9.77 | 344,100 | — | — |
| 2011-11-07 | $9.29 | $9.29 | 340,900 | — | — |
| 2011-11-04 | $9.38 | $9.38 | 933,200 | — | — |
| 2011-11-03 | $9.37 | $9.37 | 504,100 | — | — |
| 2011-11-02 | $9.30 | $9.30 | 759,400 | — | — |
| 2011-11-01 | $8.92 | $8.92 | 766,600 | — | — |
| 2011-10-31 | $8.71 | $8.71 | 487,500 | — | — |
| 2011-10-28 | $9.01 | $9.01 | 985,500 | — | — |
| 2011-10-27 | $8.32 | $8.32 | 1,547,800 | — | — |
| 2011-10-26 | $6.81 | $6.81 | 454,000 | — | — |
| 2011-10-25 | $6.65 | $6.65 | 419,300 | — | — |
| 2011-10-24 | $7.05 | $7.05 | 860,100 | — | — |
| 2011-10-21 | $6.82 | $6.82 | 2,285,400 | — | — |
| 2011-10-20 | $8.40 | $8.40 | 303,100 | — | — |
| 2011-10-19 | $8.73 | $8.73 | 259,800 | — | — |
| 2011-10-18 | $8.97 | $8.97 | 277,500 | — | — |
| 2011-10-17 | $8.46 | $8.46 | 212,400 | — | — |
| 2011-10-14 | $9.05 | $9.05 | 291,200 | — | — |
| 2011-10-13 | $8.86 | $8.86 | 198,100 | — | — |
| 2011-10-12 | $8.96 | $8.96 | 273,400 | — | — |
| 2011-10-11 | $8.84 | $8.84 | 185,300 | — | — |
| 2011-10-10 | $9.17 | $9.17 | 391,100 | — | — |
| 2011-10-07 | $8.38 | $8.38 | 412,400 | — | — |
| 2011-10-06 | $8.32 | $8.32 | 528,300 | — | — |
| 2011-10-05 | $8.35 | $8.35 | 413,600 | — | — |
| 2011-10-04 | $7.78 | $7.78 | 599,000 | — | — |
| 2011-10-03 | $7.20 | $7.20 | 476,700 | — | — |
| 2011-09-30 | $7.80 | $7.80 | 319,000 | — | — |
| 2011-09-29 | $8.15 | $8.15 | 852,400 | — | — |
| 2011-09-28 | $8.16 | $8.16 | 1,151,000 | — | — |
| 2011-09-27 | $8.75 | $8.75 | 1,247,800 | — | — |
| 2011-09-26 | $10.26 | $10.26 | 200,700 | — | — |
| 2011-09-23 | $10.47 | $10.47 | 244,000 | — | — |
| 2011-09-22 | $9.99 | $9.99 | 271,500 | — | — |
| 2011-09-21 | $10.82 | $10.82 | 350,200 | — | — |
| 2011-09-20 | $10.95 | $10.95 | 540,700 | — | — |
| 2011-09-19 | $11.55 | $11.55 | 421,600 | — | — |
| 2011-09-16 | $11.96 | $11.96 | 369,400 | — | — |
| 2011-09-15 | $12.48 | $12.48 | 199,000 | — | — |
| 2011-09-14 | $12.39 | $12.39 | 333,700 | — | — |
| 2011-09-13 | $12.16 | $12.16 | 373,000 | — | — |
| 2011-09-12 | $11.72 | $11.72 | 339,400 | — | — |
| 2011-09-09 | $11.95 | $11.95 | 524,200 | — | — |
| 2011-09-08 | $12.09 | $12.09 | 350,700 | — | — |
| 2011-09-07 | $12.87 | $12.87 | 518,500 | — | — |
| 2011-09-06 | $12.40 | $12.40 | 589,500 | — | — |
| 2011-09-02 | $12.89 | $12.89 | 492,500 | — | — |
| 2011-09-01 | $14.00 | $14.00 | 236,700 | — | — |
| 2011-08-31 | $14.78 | $14.78 | 356,600 | — | — |
| 2011-08-30 | $14.85 | $14.85 | 1,138,200 | — | — |
| 2011-08-29 | $14.36 | $14.36 | 396,800 | — | — |
| 2011-08-26 | $13.45 | $13.45 | 537,700 | — | — |
| 2011-08-25 | $13.19 | $13.19 | 308,100 | — | — |
| 2011-08-24 | $14.00 | $14.00 | 452,500 | — | — |
| 2011-08-23 | $13.15 | $13.15 | 563,700 | — | — |
| 2011-08-22 | $12.99 | $12.99 | 628,200 | — | — |
| 2011-08-19 | $12.92 | $12.92 | 501,900 | — | — |
| 2011-08-18 | $13.65 | $13.65 | 727,400 | — | — |
| 2011-08-17 | $15.50 | $15.50 | 319,000 | — | — |
| 2011-08-16 | $15.53 | $15.53 | 268,400 | — | — |
| 2011-08-15 | $16.14 | $16.14 | 280,600 | — | — |
| 2011-08-12 | $15.90 | $15.90 | 528,600 | — | — |
| 2011-08-11 | $15.64 | $15.64 | 603,600 | — | — |
| 2011-08-10 | $14.24 | $14.24 | 639,600 | — | — |
| 2011-08-09 | $14.25 | $14.25 | 730,200 | — | — |
| 2011-08-08 | $13.63 | $13.63 | 626,300 | — | — |
| 2011-08-05 | $14.97 | $14.97 | 613,400 | — | — |
| 2011-08-04 | $14.94 | $14.94 | 812,100 | — | — |
| 2011-08-03 | $17.07 | $17.07 | 459,800 | — | — |
| 2011-08-02 | $17.02 | $17.02 | 491,000 | — | — |
| 2011-08-01 | $17.90 | $17.90 | 421,800 | — | — |
| 2011-07-29 | $18.34 | $18.34 | 540,700 | — | — |
| 2011-07-28 | $18.28 | $18.28 | 557,600 | — | — |
| 2011-07-27 | $18.25 | $18.25 | 565,200 | — | — |
| 2011-07-26 | $19.53 | $19.53 | 317,600 | — | — |
| 2011-07-25 | $19.82 | $19.82 | 351,400 | — | — |
| 2011-07-22 | $20.30 | $20.30 | 1,170,000 | — | — |
| 2011-07-21 | $22.02 | $22.02 | 654,400 | — | — |
| 2011-07-20 | $21.73 | $21.73 | 310,900 | — | — |
| 2011-07-19 | $21.67 | $21.67 | 284,500 | — | — |
| 2011-07-18 | $20.75 | $20.75 | 387,700 | — | — |
| 2011-07-15 | $20.98 | $20.98 | 320,900 | — | — |
| 2011-07-14 | $20.97 | $20.97 | 403,600 | — | — |
| 2011-07-13 | $21.32 | $21.32 | 345,300 | — | — |
| 2011-07-12 | $20.57 | $20.57 | 270,400 | — | — |
| 2011-07-11 | $20.80 | $20.80 | 212,900 | — | — |
| 2011-07-08 | $21.71 | $21.71 | 249,800 | — | — |
| 2011-07-07 | $21.83 | $21.83 | 377,300 | — | — |
| 2011-07-06 | $21.89 | $21.89 | 242,700 | — | — |
| 2011-07-05 | $21.57 | $21.57 | 281,900 | — | — |
| 2011-07-01 | $21.46 | $21.46 | 411,700 | — | — |
| 2011-06-30 | $20.82 | $20.82 | 554,300 | — | — |
| 2011-06-29 | $21.73 | $21.73 | 190,900 | — | — |
| 2011-06-28 | $21.77 | $21.77 | 273,100 | — | — |
| 2011-06-27 | $21.10 | $21.10 | 268,500 | — | — |
| 2011-06-24 | $20.68 | $20.68 | 2,879,600 | — | — |
| 2011-06-23 | $20.51 | $20.51 | 481,000 | — | — |
| 2011-06-22 | $20.71 | $20.71 | 254,900 | — | — |
| 2011-06-21 | $20.71 | $20.71 | 534,900 | — | — |
| 2011-06-20 | $19.40 | $19.40 | 219,000 | — | — |
| 2011-06-17 | $18.99 | $18.99 | 655,200 | — | — |
| 2011-06-16 | $19.43 | $19.43 | 964,000 | — | — |
| 2011-06-15 | $20.50 | $20.50 | 402,800 | — | — |
| 2011-06-14 | $20.60 | $20.60 | 294,200 | — | — |
| 2011-06-13 | $20.09 | $20.09 | 310,400 | — | — |
| 2011-06-10 | $20.02 | $20.02 | 306,700 | — | — |
| 2011-06-09 | $20.27 | $20.27 | 359,200 | — | — |
| 2011-06-08 | $19.63 | $19.63 | 458,700 | — | — |
| 2011-06-07 | $19.77 | $19.77 | 402,400 | — | — |
| 2011-06-06 | $20.00 | $20.00 | 425,700 | — | — |
| 2011-06-03 | $20.64 | $20.64 | 232,400 | — | — |
| 2011-06-02 | $20.59 | $20.59 | 187,900 | — | — |
| 2011-06-01 | $20.44 | $20.44 | 453,100 | — | — |
| 2011-05-31 | $21.57 | $21.57 | 564,200 | — | — |
| 2011-05-27 | $21.78 | $21.78 | 196,600 | — | — |
| 2011-05-26 | $21.22 | $21.22 | 251,000 | — | — |
| 2011-05-25 | $21.22 | $21.22 | 397,000 | — | — |
| 2011-05-24 | $21.12 | $21.12 | 371,600 | — | — |
| 2011-05-23 | $21.00 | $21.00 | 337,600 | — | — |
| 2011-05-20 | $21.54 | $21.54 | 506,500 | — | — |
| 2011-05-19 | $22.11 | $22.11 | 409,300 | — | — |
| 2011-05-18 | $22.78 | $22.78 | 545,600 | — | — |
| 2011-05-17 | $21.91 | $21.91 | 468,300 | — | — |
| 2011-05-16 | $21.99 | $21.99 | 483,600 | — | — |
| 2011-05-13 | $22.10 | $22.10 | 574,500 | — | — |
| 2011-05-12 | $22.61 | $22.61 | 1,046,000 | — | — |
| 2011-05-11 | $21.40 | $21.40 | 435,200 | — | — |
| 2011-05-10 | $22.05 | $22.05 | 427,600 | — | — |
| 2011-05-09 | $22.36 | $22.36 | 674,800 | — | — |
| 2011-05-06 | $21.83 | $21.83 | 1,009,200 | — | — |
| 2011-05-05 | $20.68 | $20.68 | 277,200 | — | — |
| 2011-05-04 | $20.79 | $20.79 | 473,000 | — | — |
| 2011-05-03 | $21.32 | $21.32 | 505,100 | — | — |
| 2011-05-02 | $21.38 | $21.38 | 1,008,300 | — | — |
| 2011-04-29 | $21.86 | $21.86 | 1,027,200 | — | — |
| 2011-04-28 | $20.12 | $20.12 | 331,500 | — | — |
| 2011-04-27 | $19.92 | $19.92 | 293,400 | — | — |
| 2011-04-26 | $19.62 | $19.62 | 284,300 | — | — |
| 2011-04-25 | $19.47 | $19.47 | 147,800 | — | — |
| 2011-04-21 | $19.14 | $19.14 | 166,500 | — | — |
| 2011-04-20 | $18.96 | $18.96 | 179,800 | — | — |
| 2011-04-19 | $18.64 | $18.64 | 468,800 | — | — |
| 2011-04-18 | $18.53 | $18.53 | 199,700 | — | — |
| 2011-04-15 | $19.24 | $19.24 | 222,400 | — | — |
| 2011-04-14 | $19.73 | $19.73 | 173,500 | — | — |
| 2011-04-13 | $19.92 | $19.92 | 185,800 | — | — |
| 2011-04-12 | $19.77 | $19.77 | 479,700 | — | — |
| 2011-04-11 | $19.91 | $19.91 | 178,800 | — | — |
| 2011-04-08 | $20.18 | $20.18 | 560,900 | — | — |
| 2011-04-07 | $20.14 | $20.14 | 486,200 | — | — |
| 2011-04-06 | $20.21 | $20.21 | 233,400 | — | — |
| 2011-04-05 | $20.07 | $20.07 | 571,600 | — | — |
| 2011-04-04 | $20.42 | $20.42 | 266,700 | — | — |
| 2011-04-01 | $20.46 | $20.46 | 503,800 | — | — |
| 2011-03-31 | $20.31 | $20.31 | 89,300 | — | — |
| 2011-03-30 | $20.47 | $20.47 | 394,700 | — | — |
| 2011-03-29 | $19.95 | $19.95 | 226,200 | — | — |
| 2011-03-28 | $19.67 | $19.67 | 509,900 | — | — |
| 2011-03-25 | $19.11 | $19.11 | 204,100 | — | — |
| 2011-03-24 | $19.00 | $19.00 | 296,100 | — | — |
| 2011-03-23 | $19.15 | $19.15 | 239,600 | — | — |
| 2011-03-22 | $18.47 | $18.47 | 154,900 | — | — |
| 2011-03-21 | $18.86 | $18.86 | 100,900 | — | — |
| 2011-03-18 | $18.57 | $18.57 | 229,500 | — | — |
| 2011-03-17 | $18.50 | $18.50 | 239,500 | — | — |
| 2011-03-16 | $17.44 | $17.44 | 384,000 | — | — |
| 2011-03-15 | $17.68 | $17.68 | 309,800 | — | — |
| 2011-03-14 | $18.25 | $18.25 | 272,800 | — | — |
| 2011-03-11 | $19.21 | $19.21 | 184,500 | — | — |
| 2011-03-10 | $18.99 | $18.99 | 225,400 | — | — |
| 2011-03-09 | $19.60 | $19.60 | 347,800 | — | — |
| 2011-03-08 | $20.21 | $20.21 | 163,400 | — | — |
| 2011-03-07 | $20.41 | $20.41 | 852,400 | — | — |
| 2011-03-04 | $19.63 | $19.63 | 157,500 | — | — |
| 2011-03-03 | $20.00 | $20.00 | 766,700 | — | — |
| 2011-03-02 | $19.07 | $19.07 | 369,200 | — | — |
| 2011-03-01 | $18.28 | $18.28 | 927,500 | — | — |
| 2011-02-28 | $17.79 | $17.79 | 689,500 | — | — |
| 2011-02-25 | $19.11 | $19.11 | 326,300 | — | — |
| 2011-02-24 | $19.75 | $19.75 | 356,600 | — | — |
| 2011-02-23 | $19.10 | $19.10 | 585,900 | — | — |
| 2011-02-22 | $18.44 | $18.44 | 190,800 | — | — |
| 2011-02-18 | $19.15 | $19.15 | 222,000 | — | — |
| 2011-02-17 | $19.10 | $19.10 | 177,300 | — | — |
| 2011-02-16 | $19.84 | $19.84 | 243,500 | — | — |
| 2011-02-15 | $20.04 | $20.04 | 243,900 | — | — |
| 2011-02-14 | $20.01 | $20.01 | 770,600 | — | — |
| 2011-02-11 | $18.59 | $18.59 | 156,600 | — | — |
| 2011-02-10 | $18.15 | $18.15 | 131,100 | — | — |
| 2011-02-09 | $17.98 | $17.98 | 132,500 | — | — |
| 2011-02-08 | $18.10 | $18.10 | 292,400 | — | — |
| 2011-02-07 | $17.99 | $17.99 | 590,800 | — | — |
| 2011-02-04 | $17.38 | $17.38 | 743,400 | — | — |
| 2011-02-03 | $15.81 | $15.81 | 340,700 | — | — |
| 2011-02-02 | $16.00 | $16.00 | 187,300 | — | — |
| 2011-02-01 | $16.31 | $16.31 | 200,300 | — | — |
| 2011-01-31 | $16.30 | $16.30 | 615,900 | — | — |
| 2011-01-28 | $15.81 | $15.81 | 148,300 | — | — |
| 2011-01-27 | $15.64 | $15.64 | 75,400 | — | — |
| 2011-01-26 | $15.70 | $15.70 | 38,600 | — | — |
| 2011-01-25 | $15.41 | $15.41 | 133,300 | — | — |
| 2011-01-24 | $15.61 | $15.61 | 75,800 | — | — |
| 2011-01-21 | $15.78 | $15.78 | 72,000 | — | — |
| 2011-01-20 | $15.99 | $15.99 | 186,600 | — | — |
| 2011-01-19 | $15.64 | $15.64 | 217,000 | — | — |
| 2011-01-18 | $16.18 | $16.18 | 111,300 | — | — |
| 2011-01-14 | $16.49 | $16.49 | 228,800 | — | — |
| 2011-01-13 | $16.77 | $16.77 | 104,000 | — | — |
| 2011-01-12 | $16.75 | $16.75 | 61,600 | — | — |
| 2011-01-11 | $16.64 | $16.64 | 169,000 | — | — |
| 2011-01-10 | $16.36 | $16.36 | 120,700 | — | — |
| 2011-01-07 | $16.25 | $16.25 | 95,200 | — | — |
| 2011-01-06 | $16.30 | $16.30 | 235,200 | — | — |
| 2011-01-05 | $16.53 | $16.53 | 254,700 | — | — |
| 2011-01-04 | $16.48 | $16.48 | 454,400 | — | — |
| 2011-01-03 | $17.05 | $17.05 | 229,900 | — | — |