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
- 2005-11-14 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 | $12.55 | $12.55 | 123,000 | — | — |
| 2011-12-29 | $12.46 | $12.46 | 98,600 | — | — |
| 2011-12-28 | $12.19 | $12.19 | 89,300 | — | — |
| 2011-12-27 | $12.24 | $12.24 | 40,200 | — | — |
| 2011-12-23 | $12.21 | $12.21 | 110,400 | — | — |
| 2011-12-22 | $12.02 | $12.02 | 78,600 | — | — |
| 2011-12-21 | $11.64 | $11.64 | 56,100 | — | — |
| 2011-12-20 | $11.56 | $11.56 | 181,000 | — | — |
| 2011-12-19 | $10.95 | $10.95 | 145,300 | — | — |
| 2011-12-16 | $11.23 | $11.23 | 169,700 | — | — |
| 2011-12-15 | $11.19 | $11.19 | 107,300 | — | — |
| 2011-12-14 | $11.18 | $11.18 | 199,600 | — | — |
| 2011-12-13 | $11.41 | $11.41 | 125,500 | — | — |
| 2011-12-12 | $11.47 | $11.47 | 278,300 | — | — |
| 2011-12-09 | $11.66 | $11.66 | 169,600 | — | — |
| 2011-12-08 | $11.40 | $11.40 | 381,700 | — | — |
| 2011-12-07 | $12.23 | $12.23 | 208,100 | — | — |
| 2011-12-06 | $11.89 | $11.89 | 221,100 | — | — |
| 2011-12-05 | $11.82 | $11.82 | 125,600 | — | — |
| 2011-12-02 | $11.52 | $11.52 | 77,800 | — | — |
| 2011-12-01 | $11.32 | $11.32 | 104,600 | — | — |
| 2011-11-30 | $11.31 | $11.31 | 222,000 | — | — |
| 2011-11-29 | $10.78 | $10.78 | 661,000 | — | — |
| 2011-11-28 | $10.83 | $10.83 | 243,400 | — | — |
| 2011-11-25 | $10.52 | $10.52 | 95,900 | — | — |
| 2011-11-23 | $10.70 | $10.70 | 131,400 | — | — |
| 2011-11-22 | $11.05 | $11.05 | 129,400 | — | — |
| 2011-11-21 | $11.09 | $11.09 | 195,300 | — | — |
| 2011-11-18 | $11.02 | $11.02 | 240,100 | — | — |
| 2011-11-17 | $11.19 | $11.19 | 301,000 | — | — |
| 2011-11-16 | $11.10 | $11.10 | 347,700 | — | — |
| 2011-11-15 | $10.75 | $10.75 | 257,300 | — | — |
| 2011-11-14 | $10.37 | $10.37 | 213,300 | — | — |
| 2011-11-11 | $10.20 | $10.20 | 191,300 | — | — |
| 2011-11-10 | $10.10 | $10.10 | 292,400 | — | — |
| 2011-11-09 | $10.10 | $10.10 | 263,800 | — | — |
| 2011-11-08 | $10.47 | $10.47 | 239,300 | — | — |
| 2011-11-07 | $10.64 | $10.64 | 178,000 | — | — |
| 2011-11-04 | $10.45 | $10.45 | 198,000 | — | — |
| 2011-11-03 | $10.61 | $10.61 | 457,800 | — | — |
| 2011-11-02 | $9.99 | $9.99 | 255,400 | — | — |
| 2011-11-01 | $9.88 | $9.88 | 461,900 | — | — |
| 2011-10-31 | $11.00 | $11.00 | 119,600 | — | — |
| 2011-10-28 | $11.21 | $11.21 | 77,700 | — | — |
| 2011-10-27 | $11.29 | $11.29 | 97,300 | — | — |
| 2011-10-26 | $10.86 | $10.86 | 121,500 | — | — |
| 2011-10-25 | $10.59 | $10.59 | 127,300 | — | — |
| 2011-10-24 | $10.84 | $10.84 | 138,300 | — | — |
| 2011-10-21 | $10.41 | $10.41 | 97,100 | — | — |
| 2011-10-20 | $10.28 | $10.28 | 92,500 | — | — |
| 2011-10-19 | $10.22 | $10.22 | 83,100 | — | — |
| 2011-10-18 | $10.32 | $10.32 | 108,800 | — | — |
| 2011-10-17 | $10.10 | $10.10 | 174,300 | — | — |
| 2011-10-14 | $10.56 | $10.56 | 260,700 | — | — |
| 2011-10-13 | $10.22 | $10.22 | 374,300 | — | — |
| 2011-10-12 | $10.20 | $10.20 | 107,700 | — | — |
| 2011-10-11 | $10.00 | $10.00 | 70,800 | — | — |
| 2011-10-10 | $9.99 | $9.99 | 125,700 | — | — |
| 2011-10-07 | $9.71 | $9.71 | 95,700 | — | — |
| 2011-10-06 | $9.88 | $9.88 | 126,000 | — | — |
| 2011-10-05 | $9.41 | $9.41 | 122,000 | — | — |
| 2011-10-04 | $9.27 | $9.27 | 142,500 | — | — |
| 2011-10-03 | $8.81 | $8.81 | 167,600 | — | — |
| 2011-09-30 | $9.36 | $9.36 | 157,300 | — | — |
| 2011-09-29 | $9.81 | $9.81 | 174,600 | — | — |
| 2011-09-28 | $9.90 | $9.90 | 108,800 | — | — |
| 2011-09-27 | $10.56 | $10.56 | 124,800 | — | — |
| 2011-09-26 | $10.37 | $10.37 | 134,900 | — | — |
| 2011-09-23 | $10.11 | $10.11 | 197,600 | — | — |
| 2011-09-22 | $9.61 | $9.61 | 159,800 | — | — |
| 2011-09-21 | $10.30 | $10.30 | 114,500 | — | — |
| 2011-09-20 | $10.87 | $10.87 | 73,800 | — | — |
| 2011-09-19 | $11.02 | $11.02 | 78,000 | — | — |
| 2011-09-16 | $11.08 | $11.08 | 220,700 | — | — |
| 2011-09-15 | $11.00 | $11.00 | 262,600 | — | — |
| 2011-09-14 | $10.79 | $10.79 | 148,300 | — | — |
| 2011-09-13 | $10.76 | $10.76 | 227,700 | — | — |
| 2011-09-12 | $10.39 | $10.39 | 214,600 | — | — |
| 2011-09-09 | $10.59 | $10.59 | 175,500 | — | — |
| 2011-09-08 | $10.88 | $10.88 | 103,100 | — | — |
| 2011-09-07 | $11.11 | $11.11 | 111,000 | — | — |
| 2011-09-06 | $10.70 | $10.70 | 164,700 | — | — |
| 2011-09-02 | $10.97 | $10.97 | 251,400 | — | — |
| 2011-09-01 | $11.14 | $11.14 | 232,200 | — | — |
| 2011-08-31 | $11.45 | $11.45 | 198,200 | — | — |
| 2011-08-30 | $11.47 | $11.47 | 230,100 | — | — |
| 2011-08-29 | $11.80 | $11.80 | 187,700 | — | — |
| 2011-08-26 | $11.24 | $11.24 | 262,400 | — | — |
| 2011-08-25 | $11.00 | $11.00 | 222,600 | — | — |
| 2011-08-24 | $11.24 | $11.24 | 267,500 | — | — |
| 2011-08-23 | $10.50 | $10.50 | 418,400 | — | — |
| 2011-08-22 | $10.33 | $10.33 | 259,600 | — | — |
| 2011-08-19 | $10.20 | $10.20 | 207,500 | — | — |
| 2011-08-18 | $10.65 | $10.65 | 303,800 | — | — |
| 2011-08-17 | $11.11 | $11.11 | 228,700 | — | — |
| 2011-08-16 | $10.92 | $10.92 | 236,200 | — | — |
| 2011-08-15 | $11.06 | $11.06 | 253,100 | — | — |
| 2011-08-12 | $10.44 | $10.44 | 285,300 | — | — |
| 2011-08-11 | $10.11 | $10.11 | 248,400 | — | — |
| 2011-08-10 | $9.72 | $9.72 | 302,300 | — | — |
| 2011-08-09 | $10.15 | $10.15 | 251,900 | — | — |
| 2011-08-08 | $9.31 | $9.31 | 290,900 | — | — |
| 2011-08-05 | $10.48 | $10.48 | 381,700 | — | — |
| 2011-08-04 | $10.61 | $10.61 | 458,000 | — | — |
| 2011-08-03 | $11.14 | $11.14 | 745,700 | — | — |
| 2011-08-02 | $10.76 | $10.76 | 300,900 | — | — |
| 2011-08-01 | $11.62 | $11.62 | 178,200 | — | — |
| 2011-07-29 | $11.75 | $11.75 | 250,100 | — | — |
| 2011-07-28 | $12.08 | $12.08 | 98,700 | — | — |
| 2011-07-27 | $12.29 | $12.29 | 144,500 | — | — |
| 2011-07-26 | $12.77 | $12.77 | 98,900 | — | — |
| 2011-07-25 | $12.95 | $12.95 | 96,700 | — | — |
| 2011-07-22 | $13.14 | $13.14 | 70,000 | — | — |
| 2011-07-21 | $12.80 | $12.80 | 141,900 | — | — |
| 2011-07-20 | $12.74 | $12.74 | 61,400 | — | — |
| 2011-07-19 | $12.61 | $12.61 | 171,600 | — | — |
| 2011-07-18 | $12.50 | $12.50 | 121,200 | — | — |
| 2011-07-15 | $12.73 | $12.73 | 91,600 | — | — |
| 2011-07-14 | $12.67 | $12.67 | 84,900 | — | — |
| 2011-07-13 | $12.73 | $12.73 | 88,100 | — | — |
| 2011-07-12 | $12.82 | $12.82 | 63,500 | — | — |
| 2011-07-11 | $12.96 | $12.96 | 132,000 | — | — |
| 2011-07-08 | $13.45 | $13.45 | 111,800 | — | — |
| 2011-07-07 | $13.55 | $13.55 | 638,300 | — | — |
| 2011-07-06 | $13.17 | $13.17 | 105,500 | — | — |
| 2011-07-05 | $13.10 | $13.10 | 122,600 | — | — |
| 2011-07-01 | $13.14 | $13.14 | 214,600 | — | — |
| 2011-06-30 | $12.70 | $12.70 | 509,000 | — | — |
| 2011-06-29 | $13.33 | $13.33 | 88,800 | — | — |
| 2011-06-28 | $13.35 | $13.35 | 110,500 | — | — |
| 2011-06-27 | $12.87 | $12.87 | 73,200 | — | — |
| 2011-06-24 | $12.97 | $12.97 | 177,000 | — | — |
| 2011-06-23 | $13.05 | $13.05 | 155,100 | — | — |
| 2011-06-22 | $13.21 | $13.21 | 95,100 | — | — |
| 2011-06-21 | $13.44 | $13.44 | 193,700 | — | — |
| 2011-06-20 | $13.32 | $13.32 | 105,200 | — | — |
| 2011-06-17 | $13.30 | $13.30 | 470,500 | — | — |
| 2011-06-16 | $13.48 | $13.48 | 139,300 | — | — |
| 2011-06-15 | $13.61 | $13.61 | 105,000 | — | — |
| 2011-06-14 | $13.89 | $13.89 | 125,700 | — | — |
| 2011-06-13 | $13.68 | $13.68 | 61,500 | — | — |
| 2011-06-10 | $13.84 | $13.84 | 249,000 | — | — |
| 2011-06-09 | $13.99 | $13.99 | 90,000 | — | — |
| 2011-06-08 | $13.88 | $13.88 | 117,400 | — | — |
| 2011-06-07 | $13.96 | $13.96 | 107,400 | — | — |
| 2011-06-06 | $13.81 | $13.81 | 99,800 | — | — |
| 2011-06-03 | $14.09 | $14.09 | 112,900 | — | — |
| 2011-06-02 | $14.41 | $14.41 | 149,100 | — | — |
| 2011-06-01 | $14.49 | $14.49 | 188,300 | — | — |
| 2011-05-31 | $14.80 | $14.80 | 239,400 | — | — |
| 2011-05-27 | $14.59 | $14.59 | 102,600 | — | — |
| 2011-05-26 | $14.55 | $14.55 | 142,400 | — | — |
| 2011-05-25 | $14.50 | $14.50 | 135,600 | — | — |
| 2011-05-24 | $14.48 | $14.48 | 89,100 | — | — |
| 2011-05-23 | $14.52 | $14.52 | 209,800 | — | — |
| 2011-05-20 | $14.69 | $14.69 | 130,100 | — | — |
| 2011-05-19 | $14.80 | $14.80 | 120,500 | — | — |
| 2011-05-18 | $14.70 | $14.70 | 130,700 | — | — |
| 2011-05-17 | $14.59 | $14.59 | 205,100 | — | — |
| 2011-05-16 | $14.66 | $14.66 | 232,200 | — | — |
| 2011-05-13 | $14.85 | $14.85 | 186,400 | — | — |
| 2011-05-12 | $15.00 | $15.00 | 271,000 | — | — |
| 2011-05-11 | $14.98 | $14.98 | 214,300 | — | — |
| 2011-05-10 | $15.06 | $15.06 | 325,700 | — | — |
| 2011-05-09 | $15.00 | $15.00 | 378,200 | — | — |
| 2011-05-06 | $14.57 | $14.57 | 670,500 | — | — |
| 2011-05-05 | $14.01 | $14.01 | 459,900 | — | — |
| 2011-05-04 | $13.89 | $13.89 | 538,200 | — | — |
| 2011-05-03 | $14.06 | $14.06 | 350,200 | — | — |
| 2011-05-02 | $13.69 | $13.69 | 76,000 | — | — |
| 2011-04-29 | $13.76 | $13.76 | 241,000 | — | — |
| 2011-04-28 | $13.89 | $13.89 | 433,900 | — | — |
| 2011-04-27 | $13.81 | $13.81 | 52,100 | — | — |
| 2011-04-26 | $13.71 | $13.71 | 41,400 | — | — |
| 2011-04-25 | $13.71 | $13.71 | 69,800 | — | — |
| 2011-04-21 | $13.65 | $13.65 | 59,200 | — | — |
| 2011-04-20 | $13.58 | $13.58 | 120,900 | — | — |
| 2011-04-19 | $13.34 | $13.34 | 175,300 | — | — |
| 2011-04-18 | $13.49 | $13.49 | 68,100 | — | — |
| 2011-04-15 | $13.81 | $13.81 | 66,200 | — | — |
| 2011-04-14 | $13.74 | $13.74 | 94,200 | — | — |
| 2011-04-13 | $13.90 | $13.90 | 141,900 | — | — |
| 2011-04-12 | $14.05 | $14.05 | 102,300 | — | — |
| 2011-04-11 | $14.03 | $14.03 | 249,600 | — | — |
| 2011-04-08 | $13.66 | $13.66 | 140,500 | — | — |
| 2011-04-07 | $14.02 | $14.02 | 119,900 | — | — |
| 2011-04-06 | $14.20 | $14.20 | 140,300 | — | — |
| 2011-04-05 | $14.30 | $14.30 | 144,400 | — | — |
| 2011-04-04 | $14.70 | $14.70 | 84,300 | — | — |
| 2011-04-01 | $14.50 | $14.50 | 190,100 | — | — |
| 2011-03-31 | $14.55 | $14.55 | 409,800 | — | — |
| 2011-03-30 | $14.28 | $14.28 | 304,300 | — | — |
| 2011-03-29 | $14.11 | $14.11 | 41,300 | — | — |
| 2011-03-28 | $14.08 | $14.08 | 151,700 | — | — |
| 2011-03-25 | $14.17 | $14.17 | 172,400 | — | — |
| 2011-03-24 | $14.13 | $14.13 | 101,800 | — | — |
| 2011-03-23 | $13.92 | $13.92 | 131,100 | — | — |
| 2011-03-22 | $14.12 | $14.12 | 71,400 | — | — |
| 2011-03-21 | $14.27 | $14.27 | 200,400 | — | — |
| 2011-03-18 | $14.15 | $14.15 | 529,500 | — | — |
| 2011-03-17 | $13.27 | $13.27 | 198,100 | — | — |
| 2011-03-16 | $13.05 | $13.05 | 221,600 | — | — |
| 2011-03-15 | $13.48 | $13.48 | 306,000 | — | — |
| 2011-03-14 | $13.69 | $13.69 | 172,400 | — | — |
| 2011-03-11 | $14.29 | $14.29 | 142,200 | — | — |
| 2011-03-10 | $14.06 | $14.06 | 94,400 | — | — |
| 2011-03-09 | $14.56 | $14.56 | 140,500 | — | — |
| 2011-03-08 | $14.41 | $14.41 | 61,000 | — | — |
| 2011-03-07 | $14.14 | $14.14 | 129,200 | — | — |
| 2011-03-04 | $14.58 | $14.58 | 360,300 | — | — |
| 2011-03-03 | $14.86 | $14.86 | 128,000 | — | — |
| 2011-03-02 | $14.72 | $14.72 | 79,100 | — | — |
| 2011-03-01 | $14.60 | $14.60 | 548,300 | — | — |
| 2011-02-28 | $14.74 | $14.74 | 259,800 | — | — |
| 2011-02-25 | $14.11 | $14.11 | 81,400 | — | — |
| 2011-02-24 | $13.96 | $13.96 | 114,100 | — | — |
| 2011-02-23 | $13.80 | $13.80 | 241,400 | — | — |
| 2011-02-22 | $14.25 | $14.25 | 200,300 | — | — |
| 2011-02-18 | $15.06 | $15.06 | 116,200 | — | — |
| 2011-02-17 | $15.36 | $15.36 | 169,200 | — | — |
| 2011-02-16 | $15.31 | $15.31 | 117,700 | — | — |
| 2011-02-15 | $15.15 | $15.15 | 116,500 | — | — |
| 2011-02-14 | $15.15 | $15.15 | 404,600 | — | — |
| 2011-02-11 | $14.86 | $14.86 | 365,600 | — | — |
| 2011-02-10 | $14.75 | $14.75 | 106,900 | — | — |
| 2011-02-09 | $14.77 | $14.77 | 333,400 | — | — |
| 2011-02-08 | $14.70 | $14.70 | 436,300 | — | — |
| 2011-02-07 | $14.82 | $14.82 | 323,100 | — | — |
| 2011-02-04 | $14.29 | $14.29 | 111,300 | — | — |
| 2011-02-03 | $14.10 | $14.10 | 159,600 | — | — |
| 2011-02-02 | $14.36 | $14.36 | 144,500 | — | — |
| 2011-02-01 | $14.16 | $14.16 | 96,100 | — | — |
| 2011-01-31 | $13.89 | $13.89 | 276,600 | — | — |
| 2011-01-28 | $13.60 | $13.60 | 180,600 | — | — |
| 2011-01-27 | $13.90 | $13.90 | 68,000 | — | — |
| 2011-01-26 | $13.91 | $13.91 | 49,900 | — | — |
| 2011-01-25 | $13.60 | $13.60 | 131,900 | — | — |
| 2011-01-24 | $13.76 | $13.76 | 158,000 | — | — |
| 2011-01-21 | $13.90 | $13.90 | 197,900 | — | — |
| 2011-01-20 | $13.80 | $13.80 | 134,500 | — | — |
| 2011-01-19 | $13.65 | $13.65 | 282,300 | — | — |
| 2011-01-18 | $13.97 | $13.97 | 121,200 | — | — |
| 2011-01-14 | $14.00 | $14.00 | 167,800 | — | — |
| 2011-01-13 | $14.13 | $14.13 | 152,200 | — | — |
| 2011-01-12 | $14.26 | $14.26 | 81,800 | — | — |
| 2011-01-11 | $14.27 | $14.27 | 239,400 | — | — |
| 2011-01-10 | $14.06 | $14.06 | 112,500 | — | — |
| 2011-01-07 | $14.34 | $14.34 | 362,700 | — | — |
| 2011-01-06 | $14.65 | $14.65 | 119,800 | — | — |
| 2011-01-05 | $14.75 | $14.75 | 121,700 | — | — |
| 2011-01-04 | $14.80 | $14.80 | 321,900 | — | — |
| 2011-01-03 | $14.67 | $14.67 | 180,500 | — | — |