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
- 1999-01-27 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 | $13.06 | $28.90 | 5,900 | — | — |
| 2011-12-29 | $13.06 | $28.90 | 13,200 | — | — |
| 2011-12-28 | $13.02 | $28.81 | 1,200 | — | — |
| 2011-12-27 | $13.05 | $28.88 | 5,900 | — | — |
| 2011-12-23 | $13.10 | $28.99 | 7,500 | — | — |
| 2011-12-22 | $13.15 | $29.10 | 1,600 | — | — |
| 2011-12-21 | $13.12 | $29.03 | 11,800 | — | — |
| 2011-12-20 | $13.12 | $29.03 | 14,600 | — | — |
| 2011-12-19 | $13.24 | $29.30 | 9,800 | — | — |
| 2011-12-16 | $13.11 | $29.01 | 14,400 | — | — |
| 2011-12-15 | $13.16 | $29.12 | 36,800 | — | — |
| 2011-12-14 | $13.07 | $28.92 | 15,800 | — | — |
| 2011-12-13 | $12.96 | $28.68 | 7,600 | — | — |
| 2011-12-12 | $13.00 | $28.77 | 2,300 | — | — |
| 2011-12-09 | $13.00 | $28.77 | 6,900 | — | — |
| 2011-12-08 | $12.95 | $28.66 | 6,400 | — | — |
| 2011-12-07 | $13.10 | $28.83 | 2,900 | — | — |
| 2011-12-06 | $13.04 | $28.69 | 6,700 | — | — |
| 2011-12-05 | $12.99 | $28.58 | 3,700 | — | — |
| 2011-12-02 | $12.95 | $28.50 | 3,300 | — | — |
| 2011-12-01 | $12.89 | $28.36 | 4,700 | — | — |
| 2011-11-30 | $12.77 | $28.10 | 14,800 | — | — |
| 2011-11-29 | $12.89 | $28.36 | 4,200 | — | — |
| 2011-11-28 | $12.96 | $28.52 | 1,600 | — | — |
| 2011-11-25 | $13.02 | $28.65 | 2,800 | — | — |
| 2011-11-23 | $12.92 | $28.43 | 4,200 | — | — |
| 2011-11-22 | $12.97 | $28.54 | 7,600 | — | — |
| 2011-11-21 | $12.90 | $28.39 | 28,900 | — | — |
| 2011-11-18 | $12.80 | $28.17 | 9,400 | — | — |
| 2011-11-17 | $12.78 | $28.12 | 11,800 | — | — |
| 2011-11-16 | $12.66 | $27.86 | 23,900 | — | — |
| 2011-11-15 | $12.88 | $28.34 | 7,500 | — | — |
| 2011-11-14 | $12.90 | $28.39 | 7,100 | — | — |
| 2011-11-11 | $12.67 | $27.88 | 9,500 | — | — |
| 2011-11-10 | $12.82 | $28.21 | 7,200 | — | — |
| 2011-11-09 | $12.82 | $28.21 | 16,000 | — | — |
| 2011-11-08 | $12.83 | $28.23 | 11,200 | — | — |
| 2011-11-07 | $12.67 | $27.72 | 10,500 | — | — |
| 2011-11-04 | $12.51 | $27.37 | 8,700 | — | — |
| 2011-11-03 | $12.47 | $27.28 | 20,600 | — | — |
| 2011-11-02 | $12.55 | $27.45 | 8,200 | — | — |
| 2011-11-01 | $12.44 | $27.21 | 15,800 | — | — |
| 2011-10-31 | $12.61 | $27.58 | 2,400 | — | — |
| 2011-10-28 | $12.63 | $27.63 | 4,900 | — | — |
| 2011-10-27 | $12.55 | $27.45 | 5,500 | — | — |
| 2011-10-26 | $12.49 | $27.32 | 28,700 | — | — |
| 2011-10-25 | $12.61 | $27.58 | 8,100 | — | — |
| 2011-10-24 | $12.61 | $27.58 | 19,300 | — | — |
| 2011-10-21 | $12.58 | $27.52 | 16,200 | — | — |
| 2011-10-20 | $12.61 | $27.58 | 5,500 | — | — |
| 2011-10-19 | $12.54 | $27.43 | 10,700 | — | — |
| 2011-10-18 | $12.57 | $27.50 | 11,700 | — | — |
| 2011-10-17 | $12.65 | $27.67 | 4,200 | — | — |
| 2011-10-14 | $12.55 | $27.45 | 15,100 | — | — |
| 2011-10-13 | $12.59 | $27.54 | 9,200 | — | — |
| 2011-10-12 | $12.32 | $26.95 | 7,800 | — | — |
| 2011-10-11 | $12.44 | $27.21 | 5,300 | — | — |
| 2011-10-10 | $12.41 | $27.15 | 11,100 | — | — |
| 2011-10-07 | $12.25 | $26.80 | 3,000 | — | — |
| 2011-10-06 | $12.24 | $26.78 | 6,000 | — | — |
| 2011-10-05 | $12.29 | $26.72 | 25,600 | — | — |
| 2011-10-04 | $12.26 | $26.66 | 6,200 | — | — |
| 2011-10-03 | $12.46 | $27.09 | 8,200 | — | — |
| 2011-09-30 | $12.60 | $27.40 | 5,000 | — | — |
| 2011-09-29 | $12.60 | $27.40 | 5,800 | — | — |
| 2011-09-28 | $12.58 | $27.35 | 11,600 | — | — |
| 2011-09-27 | $12.45 | $27.07 | 53,100 | — | — |
| 2011-09-26 | $12.75 | $27.72 | 4,900 | — | — |
| 2011-09-23 | $12.53 | $27.24 | 2,400 | — | — |
| 2011-09-22 | $12.57 | $27.33 | 14,500 | — | — |
| 2011-09-21 | $12.66 | $27.53 | 16,200 | — | — |
| 2011-09-20 | $12.38 | $26.92 | 9,400 | — | — |
| 2011-09-19 | $12.25 | $26.64 | 8,900 | — | — |
| 2011-09-16 | $12.26 | $26.66 | 12,000 | — | — |
| 2011-09-15 | $12.24 | $26.61 | 10,600 | — | — |
| 2011-09-14 | $12.23 | $26.59 | 7,100 | — | — |
| 2011-09-13 | $12.23 | $26.59 | 13,900 | — | — |
| 2011-09-12 | $12.29 | $26.72 | 6,300 | — | — |
| 2011-09-09 | $12.29 | $26.72 | 11,300 | — | — |
| 2011-09-08 | $12.27 | $26.68 | 14,200 | — | — |
| 2011-09-07 | $12.31 | $26.61 | 17,400 | — | — |
| 2011-09-06 | $12.42 | $26.84 | 8,900 | — | — |
| 2011-09-02 | $12.27 | $26.52 | 5,500 | — | — |
| 2011-09-01 | $12.26 | $26.50 | 4,200 | — | — |
| 2011-08-31 | $12.21 | $26.39 | 4,200 | — | — |
| 2011-08-30 | $12.21 | $26.39 | 8,800 | — | — |
| 2011-08-29 | $12.14 | $26.24 | 26,800 | — | — |
| 2011-08-26 | $12.24 | $26.45 | 5,600 | — | — |
| 2011-08-25 | $12.26 | $26.50 | 27,400 | — | — |
| 2011-08-24 | $12.45 | $26.91 | 5,300 | — | — |
| 2011-08-23 | $12.62 | $27.28 | 17,000 | — | — |
| 2011-08-22 | $12.85 | $27.77 | 23,100 | — | — |
| 2011-08-19 | $12.37 | $26.74 | 7,800 | — | — |
| 2011-08-18 | $12.29 | $26.56 | 8,200 | — | — |
| 2011-08-17 | $12.18 | $26.32 | 12,900 | — | — |
| 2011-08-16 | $12.23 | $26.43 | 3,600 | — | — |
| 2011-08-15 | $12.17 | $26.30 | 4,200 | — | — |
| 2011-08-12 | $12.17 | $26.30 | 33,000 | — | — |
| 2011-08-11 | $12.35 | $26.69 | 23,200 | — | — |
| 2011-08-10 | $11.95 | $25.83 | 22,500 | — | — |
| 2011-08-09 | $11.73 | $25.35 | 10,600 | — | — |
| 2011-08-08 | $11.43 | $24.70 | 24,700 | — | — |
| 2011-08-05 | $12.26 | $26.34 | 17,100 | — | — |
| 2011-08-04 | $12.26 | $26.34 | 25,700 | — | — |
| 2011-08-03 | $12.23 | $26.27 | 8,800 | — | — |
| 2011-08-02 | $11.94 | $25.65 | 3,600 | — | — |
| 2011-08-01 | $11.92 | $25.61 | 23,500 | — | — |
| 2011-07-29 | $11.45 | $24.60 | 20,100 | — | — |
| 2011-07-28 | $12.03 | $25.84 | 15,700 | — | — |
| 2011-07-27 | $12.05 | $25.89 | 13,300 | — | — |
| 2011-07-26 | $12.14 | $26.08 | 14,600 | — | — |
| 2011-07-25 | $12.34 | $26.51 | 4,500 | — | — |
| 2011-07-22 | $12.35 | $26.53 | 10,600 | — | — |
| 2011-07-21 | $12.27 | $26.36 | 2,400 | — | — |
| 2011-07-20 | $12.25 | $26.32 | 8,300 | — | — |
| 2011-07-19 | $12.17 | $26.14 | 6,400 | — | — |
| 2011-07-18 | $12.11 | $26.02 | 9,500 | — | — |
| 2011-07-15 | $12.19 | $26.19 | 3,300 | — | — |
| 2011-07-14 | $12.20 | $26.21 | 15,700 | — | — |
| 2011-07-13 | $12.23 | $26.27 | 6,100 | — | — |
| 2011-07-12 | $12.15 | $26.10 | 5,500 | — | — |
| 2011-07-11 | $12.23 | $26.27 | 5,200 | — | — |
| 2011-07-08 | $12.18 | $26.17 | 5,700 | — | — |
| 2011-07-07 | $12.20 | $26.21 | 6,200 | — | — |
| 2011-07-06 | $12.33 | $26.33 | 9,900 | — | — |
| 2011-07-05 | $12.12 | $25.88 | 9,000 | — | — |
| 2011-07-01 | $12.00 | $25.62 | 6,300 | — | — |
| 2011-06-30 | $11.93 | $25.47 | 6,200 | — | — |
| 2011-06-29 | $11.95 | $25.52 | 11,800 | — | — |
| 2011-06-28 | $11.87 | $25.35 | 4,300 | — | — |
| 2011-06-27 | $11.83 | $25.26 | 13,300 | — | — |
| 2011-06-24 | $11.89 | $25.39 | 14,800 | — | — |
| 2011-06-23 | $11.75 | $25.09 | 15,900 | — | — |
| 2011-06-22 | $11.74 | $25.07 | 48,800 | — | — |
| 2011-06-21 | $11.96 | $25.54 | 6,500 | — | — |
| 2011-06-20 | $11.90 | $25.41 | 13,400 | — | — |
| 2011-06-17 | $11.94 | $25.50 | 9,500 | — | — |
| 2011-06-16 | $11.81 | $25.22 | 24,000 | — | — |
| 2011-06-15 | $11.89 | $25.39 | 3,700 | — | — |
| 2011-06-14 | $11.88 | $25.37 | 6,600 | — | — |
| 2011-06-13 | $11.91 | $25.43 | 2,500 | — | — |
| 2011-06-10 | $11.85 | $25.30 | 11,000 | — | — |
| 2011-06-09 | $11.85 | $25.30 | 13,200 | — | — |
| 2011-06-08 | $12.00 | $25.62 | 4,400 | — | — |
| 2011-06-07 | $12.03 | $25.53 | 4,700 | — | — |
| 2011-06-06 | $11.95 | $25.36 | 11,400 | — | — |
| 2011-06-03 | $11.91 | $25.28 | 14,000 | — | — |
| 2011-06-02 | $11.96 | $25.38 | 11,400 | — | — |
| 2011-06-01 | $11.86 | $25.17 | 17,500 | — | — |
| 2011-05-31 | $11.89 | $25.23 | 12,500 | — | — |
| 2011-05-27 | $11.91 | $25.28 | 10,900 | — | — |
| 2011-05-26 | $11.81 | $25.06 | 18,700 | — | — |
| 2011-05-25 | $11.90 | $25.25 | 18,700 | — | — |
| 2011-05-24 | $11.90 | $25.25 | 12,000 | — | — |
| 2011-05-23 | $11.90 | $25.25 | 14,500 | — | — |
| 2011-05-20 | $11.78 | $25.00 | 11,300 | — | — |
| 2011-05-19 | $11.82 | $25.08 | 9,000 | — | — |
| 2011-05-18 | $11.77 | $24.98 | 21,400 | — | — |
| 2011-05-17 | $11.69 | $24.81 | 10,300 | — | — |
| 2011-05-16 | $11.53 | $24.47 | 12,000 | — | — |
| 2011-05-13 | $11.53 | $24.47 | 8,100 | — | — |
| 2011-05-12 | $11.54 | $24.49 | 9,500 | — | — |
| 2011-05-11 | $11.51 | $24.43 | 14,200 | — | — |
| 2011-05-10 | $11.43 | $24.26 | 6,900 | — | — |
| 2011-05-09 | $11.42 | $24.24 | 3,200 | — | — |
| 2011-05-06 | $11.42 | $24.24 | 49,800 | — | — |
| 2011-05-05 | $11.41 | $24.06 | 26,900 | — | — |
| 2011-05-04 | $11.28 | $23.78 | 17,000 | — | — |
| 2011-05-03 | $11.25 | $23.72 | 10,100 | — | — |
| 2011-05-02 | $11.21 | $23.64 | 20,000 | — | — |
| 2011-04-29 | $11.19 | $23.59 | 9,200 | — | — |
| 2011-04-28 | $11.17 | $23.55 | 8,000 | — | — |
| 2011-04-27 | $11.20 | $23.61 | 9,300 | — | — |
| 2011-04-26 | $11.24 | $23.70 | 31,000 | — | — |
| 2011-04-25 | $11.15 | $23.51 | 19,200 | — | — |
| 2011-04-21 | $11.08 | $23.36 | 10,100 | — | — |
| 2011-04-20 | $11.09 | $23.38 | 11,900 | — | — |
| 2011-04-19 | $11.12 | $23.45 | 12,100 | — | — |
| 2011-04-18 | $11.02 | $23.24 | 18,400 | — | — |
| 2011-04-15 | $11.00 | $23.19 | 13,300 | — | — |
| 2011-04-14 | $10.95 | $23.09 | 8,100 | — | — |
| 2011-04-13 | $10.88 | $22.94 | 3,200 | — | — |
| 2011-04-12 | $10.95 | $23.09 | 3,300 | — | — |
| 2011-04-11 | $10.96 | $23.11 | 24,700 | — | — |
| 2011-04-08 | $11.00 | $23.19 | 5,500 | — | — |
| 2011-04-07 | $10.98 | $23.15 | 20,700 | — | — |
| 2011-04-06 | $11.08 | $23.21 | 4,500 | — | — |
| 2011-04-05 | $11.10 | $23.25 | 9,300 | — | — |
| 2011-04-04 | $11.10 | $23.25 | 13,800 | — | — |
| 2011-04-01 | $11.00 | $23.04 | 41,800 | — | — |
| 2011-03-31 | $10.97 | $22.98 | 7,200 | — | — |
| 2011-03-30 | $11.01 | $23.06 | 17,200 | — | — |
| 2011-03-29 | $11.05 | $23.14 | 7,200 | — | — |
| 2011-03-28 | $11.07 | $23.18 | 57,900 | — | — |
| 2011-03-25 | $11.13 | $23.31 | 20,000 | — | — |
| 2011-03-24 | $11.19 | $23.44 | 40,200 | — | — |
| 2011-03-23 | $11.21 | $23.48 | 14,300 | — | — |
| 2011-03-22 | $11.14 | $23.33 | 9,700 | — | — |
| 2011-03-21 | $11.22 | $23.50 | 11,200 | — | — |
| 2011-03-18 | $11.14 | $23.33 | 13,000 | — | — |
| 2011-03-17 | $11.14 | $23.33 | 2,600 | — | — |
| 2011-03-16 | $11.04 | $23.12 | 9,900 | — | — |
| 2011-03-15 | $11.10 | $23.25 | 5,400 | — | — |
| 2011-03-14 | $11.14 | $23.33 | 15,100 | — | — |
| 2011-03-11 | $11.29 | $23.65 | 9,700 | — | — |
| 2011-03-10 | $11.26 | $23.58 | 9,400 | — | — |
| 2011-03-09 | $11.31 | $23.69 | 7,900 | — | — |
| 2011-03-08 | $11.25 | $23.56 | 15,400 | — | — |
| 2011-03-07 | $11.30 | $23.51 | 21,000 | — | — |
| 2011-03-04 | $11.25 | $23.41 | 3,600 | — | — |
| 2011-03-03 | $11.23 | $23.37 | 5,000 | — | — |
| 2011-03-02 | $11.20 | $23.30 | 13,700 | — | — |
| 2011-03-01 | $11.20 | $23.30 | 12,800 | — | — |
| 2011-02-28 | $11.16 | $23.22 | 9,200 | — | — |
| 2011-02-25 | $11.10 | $23.10 | 27,900 | — | — |
| 2011-02-24 | $11.17 | $23.24 | 13,300 | — | — |
| 2011-02-23 | $11.15 | $23.20 | 7,900 | — | — |
| 2011-02-22 | $11.01 | $22.91 | 17,900 | — | — |
| 2011-02-18 | $11.12 | $23.14 | 19,300 | — | — |
| 2011-02-17 | $11.20 | $23.30 | 17,000 | — | — |
| 2011-02-16 | $11.20 | $23.30 | 16,200 | — | — |
| 2011-02-15 | $11.00 | $22.89 | 14,600 | — | — |
| 2011-02-14 | $11.07 | $23.03 | 16,700 | — | — |
| 2011-02-11 | $11.12 | $23.14 | 18,500 | — | — |
| 2011-02-10 | $11.10 | $23.10 | 23,800 | — | — |
| 2011-02-09 | $11.27 | $23.45 | 10,100 | — | — |
| 2011-02-08 | $11.23 | $23.37 | 5,300 | — | — |
| 2011-02-07 | $11.40 | $23.57 | 14,400 | — | — |
| 2011-02-04 | $11.30 | $23.36 | 8,700 | — | — |
| 2011-02-03 | $11.15 | $23.05 | 6,900 | — | — |
| 2011-02-02 | $11.13 | $23.01 | 15,000 | — | — |
| 2011-02-01 | $11.20 | $23.15 | 22,000 | — | — |
| 2011-01-31 | $11.06 | $22.86 | 5,400 | — | — |
| 2011-01-28 | $11.10 | $22.95 | 6,900 | — | — |
| 2011-01-27 | $11.12 | $22.99 | 14,800 | — | — |
| 2011-01-26 | $11.15 | $23.05 | 11,500 | — | — |
| 2011-01-25 | $11.16 | $23.07 | 18,900 | — | — |
| 2011-01-24 | $11.28 | $23.32 | 6,800 | — | — |
| 2011-01-21 | $11.12 | $22.99 | 18,600 | — | — |
| 2011-01-20 | $11.01 | $22.76 | 12,300 | — | — |
| 2011-01-19 | $11.09 | $22.92 | 16,700 | — | — |
| 2011-01-18 | $10.98 | $22.70 | 14,400 | — | — |
| 2011-01-14 | $10.80 | $22.33 | 42,300 | — | — |
| 2011-01-13 | $10.87 | $22.47 | 29,000 | — | — |
| 2011-01-12 | $10.80 | $22.33 | 30,400 | — | — |
| 2011-01-11 | $10.98 | $22.70 | 19,000 | — | — |
| 2011-01-10 | $11.01 | $22.76 | 17,200 | — | — |
| 2011-01-07 | $11.17 | $23.09 | 15,400 | — | — |
| 2011-01-06 | $11.30 | $23.36 | 10,100 | — | — |
| 2011-01-05 | $11.39 | $23.39 | 14,600 | — | — |
| 2011-01-04 | $11.42 | $23.45 | 16,600 | — | — |
| 2011-01-03 | $11.40 | $23.41 | 3,200 | — | — |