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
- 2010-04-16 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 | $10.78 | $11.61 | 27,600 | — | — |
| 2011-12-29 | $10.73 | $11.56 | 41,600 | — | — |
| 2011-12-28 | $10.70 | $11.53 | 22,700 | — | — |
| 2011-12-27 | $11.22 | $11.90 | 12,500 | — | — |
| 2011-12-23 | $11.17 | $11.85 | 27,500 | — | — |
| 2011-12-22 | $11.27 | $11.95 | 36,900 | — | — |
| 2011-12-21 | $11.03 | $11.70 | 20,500 | — | — |
| 2011-12-20 | $10.87 | $11.53 | 72,600 | — | — |
| 2011-12-19 | $10.38 | $11.01 | 20,600 | — | — |
| 2011-12-16 | $10.58 | $11.22 | 62,200 | — | — |
| 2011-12-15 | $10.60 | $11.24 | 22,600 | — | — |
| 2011-12-14 | $10.71 | $11.36 | 37,300 | — | — |
| 2011-12-13 | $10.03 | $10.64 | 19,800 | — | — |
| 2011-12-12 | $10.09 | $10.70 | 50,700 | — | — |
| 2011-12-09 | $10.57 | $11.21 | 67,600 | — | — |
| 2011-12-08 | $10.37 | $11.00 | 35,000 | — | — |
| 2011-12-07 | $11.00 | $11.67 | 26,400 | — | — |
| 2011-12-06 | $10.94 | $11.60 | 26,400 | — | — |
| 2011-12-05 | $10.99 | $11.66 | 34,700 | — | — |
| 2011-12-02 | $10.57 | $11.21 | 88,000 | — | — |
| 2011-12-01 | $10.52 | $11.16 | 37,500 | — | — |
| 2011-11-30 | $10.71 | $11.36 | 53,900 | — | — |
| 2011-11-29 | $9.79 | $10.38 | 51,300 | — | — |
| 2011-11-28 | $9.92 | $10.52 | 40,100 | — | — |
| 2011-11-25 | $9.70 | $10.29 | 16,700 | — | — |
| 2011-11-23 | $9.75 | $10.34 | 41,400 | — | — |
| 2011-11-22 | $10.06 | $10.67 | 16,000 | — | — |
| 2011-11-21 | $10.21 | $10.83 | 35,800 | — | — |
| 2011-11-18 | $10.72 | $11.37 | 24,300 | — | — |
| 2011-11-17 | $10.71 | $11.36 | 22,000 | — | — |
| 2011-11-16 | $10.78 | $11.43 | 25,400 | — | — |
| 2011-11-15 | $10.82 | $11.48 | 35,900 | — | — |
| 2011-11-14 | $10.56 | $11.20 | 44,000 | — | — |
| 2011-11-11 | $10.89 | $11.55 | 58,900 | — | — |
| 2011-11-10 | $10.75 | $11.40 | 46,000 | — | — |
| 2011-11-09 | $10.33 | $10.96 | 50,400 | — | — |
| 2011-11-08 | $11.31 | $12.00 | 45,300 | — | — |
| 2011-11-07 | $11.02 | $11.69 | 33,200 | — | — |
| 2011-11-04 | $11.28 | $11.96 | 16,800 | — | — |
| 2011-11-03 | $11.49 | $12.19 | 44,700 | — | — |
| 2011-11-02 | $11.12 | $11.79 | 45,200 | — | — |
| 2011-11-01 | $10.65 | $11.30 | 55,500 | — | — |
| 2011-10-31 | $11.25 | $11.93 | 34,500 | — | — |
| 2011-10-28 | $11.62 | $12.32 | 40,100 | — | — |
| 2011-10-27 | $11.61 | $12.31 | 98,600 | — | — |
| 2011-10-26 | $10.66 | $11.31 | 28,600 | — | — |
| 2011-10-25 | $10.48 | $11.12 | 28,400 | — | — |
| 2011-10-24 | $10.86 | $11.52 | 39,800 | — | — |
| 2011-10-21 | $10.49 | $11.13 | 46,500 | — | — |
| 2011-10-20 | $10.15 | $10.77 | 29,800 | — | — |
| 2011-10-19 | $10.09 | $10.70 | 44,200 | — | — |
| 2011-10-18 | $10.56 | $11.20 | 43,100 | — | — |
| 2011-10-17 | $10.27 | $10.89 | 33,600 | — | — |
| 2011-10-14 | $10.55 | $11.19 | 48,500 | — | — |
| 2011-10-13 | $10.36 | $10.99 | 32,000 | — | — |
| 2011-10-12 | $10.35 | $10.98 | 55,700 | — | — |
| 2011-10-11 | $10.02 | $10.63 | 100,900 | — | — |
| 2011-10-10 | $9.93 | $10.53 | 66,600 | — | — |
| 2011-10-07 | $9.66 | $10.25 | 45,500 | — | — |
| 2011-10-06 | $9.95 | $10.55 | 54,000 | — | — |
| 2011-10-05 | $10.04 | $10.65 | 65,300 | — | — |
| 2011-10-04 | $9.97 | $10.57 | 105,200 | — | — |
| 2011-10-03 | $9.20 | $9.76 | 86,600 | — | — |
| 2011-09-30 | $9.92 | $10.52 | 56,000 | — | — |
| 2011-09-29 | $9.98 | $10.58 | 35,400 | — | — |
| 2011-09-28 | $9.53 | $10.11 | 16,200 | — | — |
| 2011-09-27 | $10.20 | $10.63 | 42,000 | — | — |
| 2011-09-26 | $9.78 | $10.19 | 32,000 | — | — |
| 2011-09-23 | $9.75 | $10.16 | 33,300 | — | — |
| 2011-09-22 | $9.49 | $9.89 | 61,900 | — | — |
| 2011-09-21 | $9.56 | $9.97 | 49,500 | — | — |
| 2011-09-20 | $10.50 | $10.95 | 99,900 | — | — |
| 2011-09-19 | $10.26 | $10.70 | 60,700 | — | — |
| 2011-09-16 | $10.77 | $11.23 | 225,100 | — | — |
| 2011-09-15 | $10.07 | $10.50 | 46,600 | — | — |
| 2011-09-14 | $9.95 | $10.37 | 29,400 | — | — |
| 2011-09-13 | $9.77 | $10.18 | 42,900 | — | — |
| 2011-09-12 | $9.34 | $9.74 | 65,900 | — | — |
| 2011-09-09 | $9.52 | $9.92 | 98,700 | — | — |
| 2011-09-08 | $9.75 | $10.16 | 51,500 | — | — |
| 2011-09-07 | $10.00 | $10.42 | 61,900 | — | — |
| 2011-09-06 | $9.82 | $10.24 | 86,400 | — | — |
| 2011-09-02 | $9.75 | $10.16 | 86,700 | — | — |
| 2011-09-01 | $10.04 | $10.47 | 97,700 | — | — |
| 2011-08-31 | $10.06 | $10.49 | 150,100 | — | — |
| 2011-08-30 | $10.02 | $10.44 | 111,700 | — | — |
| 2011-08-29 | $10.02 | $10.44 | 82,300 | — | — |
| 2011-08-26 | $10.00 | $10.42 | 151,900 | — | — |
| 2011-08-25 | $9.98 | $10.40 | 54,600 | — | — |
| 2011-08-24 | $10.19 | $10.62 | 55,100 | — | — |
| 2011-08-23 | $10.24 | $10.67 | 113,500 | — | — |
| 2011-08-22 | $10.12 | $10.55 | 124,500 | — | — |
| 2011-08-19 | $10.42 | $10.86 | 42,000 | — | — |
| 2011-08-18 | $10.72 | $11.17 | 102,100 | — | — |
| 2011-08-17 | $11.49 | $11.98 | 39,400 | — | — |
| 2011-08-16 | $11.52 | $12.01 | 82,900 | — | — |
| 2011-08-15 | $11.72 | $12.22 | 98,600 | — | — |
| 2011-08-12 | $11.66 | $12.15 | 201,900 | — | — |
| 2011-08-11 | $12.14 | $12.65 | 152,800 | — | — |
| 2011-08-10 | $11.60 | $12.09 | 252,300 | — | — |
| 2011-08-09 | $12.65 | $13.19 | 341,100 | — | — |
| 2011-08-08 | $11.63 | $12.12 | 148,500 | — | — |
| 2011-08-05 | $14.62 | $15.24 | 121,700 | — | — |
| 2011-08-04 | $14.69 | $15.31 | 80,700 | — | — |
| 2011-08-03 | $15.26 | $15.91 | 44,000 | — | — |
| 2011-08-02 | $15.18 | $15.82 | 66,900 | — | — |
| 2011-08-01 | $15.38 | $16.03 | 30,500 | — | — |
| 2011-07-29 | $15.56 | $16.22 | 46,800 | — | — |
| 2011-07-28 | $15.53 | $16.19 | 283,900 | — | — |
| 2011-07-27 | $15.31 | $15.96 | 58,700 | — | — |
| 2011-07-26 | $15.60 | $16.26 | 52,000 | — | — |
| 2011-07-25 | $15.71 | $16.38 | 19,600 | — | — |
| 2011-07-22 | $15.94 | $16.62 | 13,600 | — | — |
| 2011-07-21 | $16.05 | $16.73 | 183,800 | — | — |
| 2011-07-20 | $15.99 | $16.67 | 29,600 | — | — |
| 2011-07-19 | $16.15 | $16.83 | 38,000 | — | — |
| 2011-07-18 | $15.97 | $16.65 | 32,700 | — | — |
| 2011-07-15 | $16.10 | $16.78 | 32,300 | — | — |
| 2011-07-14 | $15.92 | $16.60 | 37,300 | — | — |
| 2011-07-13 | $15.82 | $16.49 | 62,000 | — | — |
| 2011-07-12 | $15.89 | $16.56 | 44,300 | — | — |
| 2011-07-11 | $15.98 | $16.66 | 62,900 | — | — |
| 2011-07-08 | $15.83 | $16.50 | 48,100 | — | — |
| 2011-07-07 | $16.05 | $16.73 | 60,300 | — | — |
| 2011-07-06 | $16.20 | $16.89 | 57,200 | — | — |
| 2011-07-05 | $16.36 | $17.05 | 32,200 | — | — |
| 2011-07-01 | $16.44 | $17.14 | 53,400 | — | — |
| 2011-06-30 | $16.11 | $16.79 | 102,400 | — | — |
| 2011-06-29 | $15.69 | $16.36 | 55,600 | — | — |
| 2011-06-28 | $15.83 | $16.50 | 19,400 | — | — |
| 2011-06-27 | $15.79 | $16.28 | 96,900 | — | — |
| 2011-06-24 | $15.62 | $16.10 | 230,500 | — | — |
| 2011-06-23 | $15.56 | $16.04 | 36,400 | — | — |
| 2011-06-22 | $15.69 | $16.17 | 20,200 | — | — |
| 2011-06-21 | $15.82 | $16.31 | 56,400 | — | — |
| 2011-06-20 | $15.71 | $16.19 | 36,800 | — | — |
| 2011-06-17 | $15.58 | $16.06 | 89,900 | — | — |
| 2011-06-16 | $15.47 | $15.95 | 73,600 | — | — |
| 2011-06-15 | $15.47 | $15.95 | 122,100 | — | — |
| 2011-06-14 | $15.70 | $16.18 | 33,000 | — | — |
| 2011-06-13 | $15.64 | $16.12 | 39,000 | — | — |
| 2011-06-10 | $15.73 | $16.22 | 49,100 | — | — |
| 2011-06-09 | $15.98 | $16.47 | 30,500 | — | — |
| 2011-06-08 | $16.07 | $16.57 | 35,000 | — | — |
| 2011-06-07 | $16.07 | $16.57 | 45,700 | — | — |
| 2011-06-06 | $15.91 | $16.40 | 157,900 | — | — |
| 2011-06-03 | $15.99 | $16.48 | 34,400 | — | — |
| 2011-06-02 | $16.20 | $16.70 | 19,100 | — | — |
| 2011-06-01 | $16.17 | $16.67 | 51,900 | — | — |
| 2011-05-31 | $16.39 | $16.90 | 76,800 | — | — |
| 2011-05-27 | $16.22 | $16.72 | 36,600 | — | — |
| 2011-05-26 | $16.25 | $16.75 | 56,900 | — | — |
| 2011-05-25 | $15.68 | $16.16 | 65,900 | — | — |
| 2011-05-24 | $15.71 | $16.19 | 58,100 | — | — |
| 2011-05-23 | $15.62 | $16.10 | 70,200 | — | — |
| 2011-05-20 | $15.95 | $16.44 | 62,900 | — | — |
| 2011-05-19 | $16.25 | $16.75 | 66,700 | — | — |
| 2011-05-18 | $16.31 | $16.81 | 73,800 | — | — |
| 2011-05-17 | $16.43 | $16.94 | 74,900 | — | — |
| 2011-05-16 | $16.62 | $17.13 | 80,100 | — | — |
| 2011-05-13 | $16.83 | $17.35 | 59,500 | — | — |
| 2011-05-12 | $17.00 | $17.52 | 39,000 | — | — |
| 2011-05-11 | $16.85 | $17.37 | 67,400 | — | — |
| 2011-05-10 | $17.07 | $17.60 | 76,100 | — | — |
| 2011-05-09 | $17.01 | $17.53 | 39,000 | — | — |
| 2011-05-06 | $17.09 | $17.62 | 184,700 | — | — |
| 2011-05-05 | $16.96 | $17.48 | 81,700 | — | — |
| 2011-05-04 | $16.90 | $17.42 | 357,500 | — | — |
| 2011-05-03 | $16.21 | $16.71 | 65,000 | — | — |
| 2011-05-02 | $15.74 | $16.23 | 45,000 | — | — |
| 2011-04-29 | $16.15 | $16.65 | 102,000 | — | — |
| 2011-04-28 | $16.18 | $16.68 | 37,800 | — | — |
| 2011-04-27 | $16.27 | $16.77 | 11,500 | — | — |
| 2011-04-26 | $16.33 | $16.83 | 36,000 | — | — |
| 2011-04-25 | $16.19 | $16.69 | 34,500 | — | — |
| 2011-04-21 | $16.37 | $16.88 | 28,100 | — | — |
| 2011-04-20 | $16.30 | $16.80 | 53,700 | — | — |
| 2011-04-19 | $16.10 | $16.60 | 44,800 | — | — |
| 2011-04-18 | $16.26 | $16.76 | 69,100 | — | — |
| 2011-04-15 | $16.27 | $16.77 | 178,600 | — | — |
| 2011-04-14 | $16.23 | $16.73 | 55,200 | — | — |
| 2011-04-13 | $16.21 | $16.71 | 52,700 | — | — |
| 2011-04-12 | $16.25 | $16.75 | 135,000 | — | — |
| 2011-04-11 | $16.25 | $16.75 | 94,400 | — | — |
| 2011-04-08 | $16.03 | $16.52 | 26,900 | — | — |
| 2011-04-07 | $16.28 | $16.78 | 54,900 | — | — |
| 2011-04-06 | $16.26 | $16.76 | 38,700 | — | — |
| 2011-04-05 | $16.34 | $16.84 | 59,400 | — | — |
| 2011-04-04 | $16.49 | $17.00 | 39,900 | — | — |
| 2011-04-01 | $16.50 | $17.01 | 54,700 | — | — |
| 2011-03-31 | $16.25 | $16.75 | 119,500 | — | — |
| 2011-03-30 | $16.18 | $16.68 | 28,000 | — | — |
| 2011-03-29 | $16.09 | $16.59 | 26,000 | — | — |
| 2011-03-28 | $16.16 | $16.48 | 48,300 | — | — |
| 2011-03-25 | $16.06 | $16.38 | 199,100 | — | — |
| 2011-03-24 | $16.16 | $16.48 | 119,800 | — | — |
| 2011-03-23 | $16.25 | $16.57 | 83,800 | — | — |
| 2011-03-22 | $16.47 | $16.79 | 39,400 | — | — |
| 2011-03-21 | $16.65 | $16.98 | 37,100 | — | — |
| 2011-03-18 | $16.00 | $16.32 | 45,800 | — | — |
| 2011-03-17 | $16.09 | $16.41 | 23,300 | — | — |
| 2011-03-16 | $16.02 | $16.34 | 40,600 | — | — |
| 2011-03-15 | $16.13 | $16.45 | 82,600 | — | — |
| 2011-03-14 | $16.14 | $16.46 | 23,700 | — | — |
| 2011-03-11 | $16.54 | $16.87 | 30,100 | — | — |
| 2011-03-10 | $16.53 | $16.86 | 43,900 | — | — |
| 2011-03-09 | $16.71 | $17.04 | 21,500 | — | — |
| 2011-03-08 | $16.65 | $16.98 | 39,000 | — | — |
| 2011-03-07 | $16.50 | $16.82 | 63,000 | — | — |
| 2011-03-04 | $16.93 | $17.26 | 43,300 | — | — |
| 2011-03-03 | $17.16 | $17.50 | 101,300 | — | — |
| 2011-03-02 | $17.02 | $17.36 | 62,300 | — | — |
| 2011-03-01 | $17.33 | $17.67 | 117,700 | — | — |
| 2011-02-28 | $17.47 | $17.81 | 518,800 | — | — |
| 2011-02-25 | $17.50 | $17.84 | 143,700 | — | — |
| 2011-02-24 | $17.13 | $17.47 | 121,400 | — | — |
| 2011-02-23 | $17.06 | $17.40 | 415,100 | — | — |
| 2011-02-22 | $17.31 | $17.65 | 211,900 | — | — |
| 2011-02-18 | $17.39 | $17.73 | 52,700 | — | — |
| 2011-02-17 | $17.41 | $17.75 | 73,000 | — | — |
| 2011-02-16 | $17.25 | $17.59 | 48,600 | — | — |
| 2011-02-15 | $17.46 | $17.80 | 34,500 | — | — |
| 2011-02-14 | $17.30 | $17.64 | 54,900 | — | — |
| 2011-02-11 | $17.19 | $17.53 | 27,400 | — | — |
| 2011-02-10 | $17.29 | $17.63 | 42,200 | — | — |
| 2011-02-09 | $16.97 | $17.30 | 87,300 | — | — |
| 2011-02-08 | $17.12 | $17.46 | 117,100 | — | — |
| 2011-02-07 | $16.88 | $17.21 | 117,300 | — | — |
| 2011-02-04 | $16.63 | $16.96 | 141,200 | — | — |
| 2011-02-03 | $16.18 | $16.50 | 1,203,300 | — | — |
| 2011-02-02 | $16.10 | $16.42 | 149,500 | — | — |
| 2011-02-01 | $16.96 | $17.29 | 15,400 | — | — |
| 2011-01-31 | $16.54 | $16.87 | 25,300 | — | — |
| 2011-01-28 | $16.62 | $16.95 | 18,200 | — | — |
| 2011-01-27 | $16.99 | $17.32 | 11,600 | — | — |
| 2011-01-26 | $17.21 | $17.55 | 14,500 | — | — |
| 2011-01-25 | $16.80 | $17.13 | 13,100 | — | — |
| 2011-01-24 | $16.75 | $17.08 | 38,500 | — | — |
| 2011-01-21 | $16.92 | $17.25 | 36,200 | — | — |
| 2011-01-20 | $17.14 | $17.48 | 14,100 | — | — |
| 2011-01-19 | $17.14 | $17.48 | 16,800 | — | — |
| 2011-01-18 | $17.31 | $17.65 | 5,400 | — | — |
| 2011-01-14 | $17.36 | $17.70 | 13,100 | — | — |
| 2011-01-13 | $17.27 | $17.61 | 8,400 | — | — |
| 2011-01-12 | $17.38 | $17.72 | 7,900 | — | — |
| 2011-01-11 | $17.25 | $17.59 | 15,700 | — | — |
| 2011-01-10 | $17.20 | $17.54 | 11,400 | — | — |
| 2011-01-07 | $17.24 | $17.58 | 12,600 | — | — |
| 2011-01-06 | $17.45 | $17.79 | 17,600 | — | — |
| 2011-01-05 | $17.21 | $17.55 | 41,500 | — | — |
| 2011-01-04 | $17.05 | $17.39 | 65,300 | — | — |
| 2011-01-03 | $17.48 | $17.82 | 39,400 | — | — |