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
- 2008-09-08 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 | $13.26 | $13.26 | 1,800 | — | — |
| 2011-12-29 | $13.20 | $13.20 | 10,900 | — | — |
| 2011-12-28 | $12.65 | $12.65 | 8,600 | — | — |
| 2011-12-27 | $11.22 | $11.22 | 1,100 | — | — |
| 2011-12-23 | $11.50 | $11.50 | 7,400 | — | — |
| 2011-12-22 | $12.50 | $12.50 | 100 | — | — |
| 2011-12-21 | $11.38 | $11.38 | 6,300 | — | — |
| 2011-12-20 | $10.50 | $10.50 | 10,200 | — | — |
| 2011-12-19 | $10.80 | $10.80 | 2,700 | — | — |
| 2011-12-16 | $11.31 | $11.31 | 3,100 | — | — |
| 2011-12-15 | $11.26 | $11.26 | 2,300 | — | — |
| 2011-12-14 | $12.40 | $12.40 | 400 | — | — |
| 2011-12-13 | $12.10 | $12.10 | 700 | — | — |
| 2011-12-12 | $12.51 | $12.51 | 700 | — | — |
| 2011-12-09 | $12.00 | $12.00 | 1,500 | — | — |
| 2011-12-08 | $12.20 | $12.20 | 500 | — | — |
| 2011-12-07 | $12.10 | $12.10 | 400 | — | — |
| 2011-12-06 | $12.54 | $12.54 | 4,500 | — | — |
| 2011-12-05 | $12.74 | $12.74 | 3,100 | — | — |
| 2011-12-02 | $12.05 | $12.05 | 600 | — | — |
| 2011-12-01 | $12.45 | $12.45 | 2,400 | — | — |
| 2011-11-30 | $11.96 | $11.96 | 3,600 | — | — |
| 2011-11-29 | $12.50 | $12.50 | 5,700 | — | — |
| 2011-11-28 | $13.01 | $13.01 | 11,800 | — | — |
| 2011-11-25 | $11.71 | $11.71 | 0 | — | — |
| 2011-11-23 | $11.71 | $11.71 | 0 | — | — |
| 2011-11-22 | $11.71 | $11.71 | 900 | — | — |
| 2011-11-21 | $11.35 | $11.35 | 1,800 | — | — |
| 2011-11-18 | $11.66 | $11.66 | 9,600 | — | — |
| 2011-11-17 | $11.00 | $11.00 | 6,800 | — | — |
| 2011-11-16 | $11.83 | $11.83 | 5,300 | — | — |
| 2011-11-15 | $10.70 | $10.70 | 4,500 | — | — |
| 2011-11-14 | $10.52 | $10.52 | 6,800 | — | — |
| 2011-11-11 | $11.19 | $11.19 | 2,800 | — | — |
| 2011-11-10 | $11.59 | $11.59 | 4,200 | — | — |
| 2011-11-09 | $11.42 | $11.42 | 2,000 | — | — |
| 2011-11-08 | $11.72 | $11.72 | 7,600 | — | — |
| 2011-11-07 | $11.67 | $11.67 | 20,100 | — | — |
| 2011-11-04 | $10.53 | $10.53 | 1,400 | — | — |
| 2011-11-03 | $10.87 | $10.87 | 2,400 | — | — |
| 2011-11-02 | $10.68 | $10.68 | 3,700 | — | — |
| 2011-11-01 | $10.67 | $10.67 | 2,200 | — | — |
| 2011-10-31 | $10.45 | $10.45 | 300 | — | — |
| 2011-10-28 | $10.85 | $10.85 | 17,800 | — | — |
| 2011-10-27 | $11.40 | $11.40 | 6,600 | — | — |
| 2011-10-26 | $11.44 | $11.44 | 800 | — | — |
| 2011-10-25 | $11.32 | $11.32 | 7,600 | — | — |
| 2011-10-24 | $11.60 | $11.60 | 5,200 | — | — |
| 2011-10-21 | $11.21 | $11.21 | 5,100 | — | — |
| 2011-10-20 | $10.25 | $10.25 | 9,300 | — | — |
| 2011-10-19 | $9.67 | $9.67 | 5,200 | — | — |
| 2011-10-18 | $8.88 | $8.88 | 700 | — | — |
| 2011-10-17 | $8.42 | $8.42 | 2,700 | — | — |
| 2011-10-14 | $8.01 | $8.01 | 300 | — | — |
| 2011-10-13 | $8.00 | $8.00 | 2,700 | — | — |
| 2011-10-12 | $7.75 | $7.75 | 8,800 | — | — |
| 2011-10-11 | $8.56 | $8.56 | 3,700 | — | — |
| 2011-10-10 | $8.56 | $8.56 | 1,000 | — | — |
| 2011-10-07 | $8.85 | $8.85 | 200 | — | — |
| 2011-10-06 | $8.88 | $8.88 | 400 | — | — |
| 2011-10-05 | $9.00 | $9.00 | 3,300 | — | — |
| 2011-10-04 | $9.36 | $9.36 | 0 | — | — |
| 2011-10-03 | $9.36 | $9.36 | 400 | — | — |
| 2011-09-30 | $9.44 | $9.44 | 800 | — | — |
| 2011-09-29 | $9.39 | $9.39 | 700 | — | — |
| 2011-09-28 | $9.28 | $9.28 | 0 | — | — |
| 2011-09-27 | $9.28 | $9.28 | 2,300 | — | — |
| 2011-09-26 | $9.50 | $9.50 | 100 | — | — |
| 2011-09-23 | $8.92 | $8.92 | 0 | — | — |
| 2011-09-22 | $8.92 | $8.92 | 6,200 | — | — |
| 2011-09-21 | $9.40 | $9.40 | 2,400 | — | — |
| 2011-09-20 | $9.37 | $9.37 | 1,200 | — | — |
| 2011-09-19 | $9.34 | $9.34 | 0 | — | — |
| 2011-09-16 | $9.34 | $9.34 | 500 | — | — |
| 2011-09-15 | $9.30 | $9.30 | 600 | — | — |
| 2011-09-14 | $9.35 | $9.35 | 200 | — | — |
| 2011-09-13 | $9.33 | $9.33 | 1,300 | — | — |
| 2011-09-12 | $9.24 | $9.24 | 800 | — | — |
| 2011-09-09 | $9.21 | $9.21 | 300 | — | — |
| 2011-09-08 | $9.27 | $9.27 | 0 | — | — |
| 2011-09-07 | $9.27 | $9.27 | 900 | — | — |
| 2011-09-06 | $9.40 | $9.40 | 500 | — | — |
| 2011-09-02 | $9.50 | $9.50 | 600 | — | — |
| 2011-09-01 | $9.31 | $9.31 | 900 | — | — |
| 2011-08-31 | $9.29 | $9.29 | 1,100 | — | — |
| 2011-08-30 | $9.14 | $9.14 | 1,100 | — | — |
| 2011-08-29 | $9.55 | $9.55 | 15,400 | — | — |
| 2011-08-26 | $9.89 | $9.89 | 0 | — | — |
| 2011-08-25 | $9.89 | $9.89 | 3,300 | — | — |
| 2011-08-24 | $9.89 | $9.89 | 2,100 | — | — |
| 2011-08-23 | $9.90 | $9.90 | 1,200 | — | — |
| 2011-08-22 | $10.14 | $10.14 | 0 | — | — |
| 2011-08-19 | $10.14 | $10.14 | 1,100 | — | — |
| 2011-08-18 | $10.14 | $10.14 | 500 | — | — |
| 2011-08-17 | $10.21 | $10.21 | 100 | — | — |
| 2011-08-16 | $10.00 | $10.00 | 2,400 | — | — |
| 2011-08-15 | $9.75 | $9.75 | 0 | — | — |
| 2011-08-12 | $9.75 | $9.75 | 3,600 | — | — |
| 2011-08-11 | $10.15 | $10.15 | 2,400 | — | — |
| 2011-08-10 | $10.00 | $10.00 | 1,000 | — | — |
| 2011-08-09 | $9.95 | $9.95 | 5,200 | — | — |
| 2011-08-08 | $10.22 | $10.22 | 4,700 | — | — |
| 2011-08-05 | $11.10 | $11.10 | 1,700 | — | — |
| 2011-08-04 | $11.28 | $11.28 | 1,800 | — | — |
| 2011-08-03 | $11.58 | $11.58 | 15,400 | — | — |
| 2011-08-02 | $11.57 | $11.57 | 1,600 | — | — |
| 2011-08-01 | $11.50 | $11.50 | 700 | — | — |
| 2011-07-29 | $11.40 | $11.40 | 700 | — | — |
| 2011-07-28 | $11.57 | $11.57 | 500 | — | — |
| 2011-07-27 | $11.71 | $11.71 | 700 | — | — |
| 2011-07-26 | $11.88 | $11.88 | 3,100 | — | — |
| 2011-07-25 | $11.94 | $11.94 | 2,100 | — | — |
| 2011-07-22 | $12.01 | $12.01 | 2,000 | — | — |
| 2011-07-21 | $11.80 | $11.80 | 5,000 | — | — |
| 2011-07-20 | $11.36 | $11.36 | 25,200 | — | — |
| 2011-07-19 | $13.09 | $13.09 | 2,000 | — | — |
| 2011-07-18 | $13.35 | $13.35 | 3,900 | — | — |
| 2011-07-15 | $12.99 | $12.99 | 15,400 | — | — |
| 2011-07-14 | $13.93 | $13.93 | 4,200 | — | — |
| 2011-07-13 | $13.31 | $13.31 | 2,100 | — | — |
| 2011-07-12 | $13.24 | $13.24 | 3,900 | — | — |
| 2011-07-11 | $13.35 | $13.35 | 12,200 | — | — |
| 2011-07-08 | $13.94 | $13.94 | 2,100 | — | — |
| 2011-07-07 | $13.99 | $13.99 | 3,100 | — | — |
| 2011-07-06 | $13.76 | $13.76 | 1,100 | — | — |
| 2011-07-05 | $14.10 | $14.10 | 2,600 | — | — |
| 2011-07-01 | $14.30 | $14.30 | 4,600 | — | — |
| 2011-06-30 | $14.68 | $14.68 | 22,000 | — | — |
| 2011-06-29 | $15.06 | $15.06 | 19,400 | — | — |
| 2011-06-28 | $14.11 | $14.11 | 9,200 | — | — |
| 2011-06-27 | $14.11 | $14.11 | 17,400 | — | — |
| 2011-06-24 | $12.49 | $12.49 | 2,000 | — | — |
| 2011-06-23 | $12.23 | $12.23 | 800 | — | — |
| 2011-06-22 | $12.42 | $12.42 | 700 | — | — |
| 2011-06-21 | $12.41 | $12.41 | 900 | — | — |
| 2011-06-20 | $12.10 | $12.10 | 6,100 | — | — |
| 2011-06-17 | $12.76 | $12.76 | 2,000 | — | — |
| 2011-06-16 | $12.15 | $12.15 | 4,200 | — | — |
| 2011-06-15 | $12.25 | $12.25 | 10,800 | — | — |
| 2011-06-14 | $13.30 | $13.30 | 9,400 | — | — |
| 2011-06-13 | $13.09 | $13.09 | 2,400 | — | — |
| 2011-06-10 | $13.25 | $13.25 | 2,400 | — | — |
| 2011-06-09 | $13.00 | $13.00 | 2,900 | — | — |
| 2011-06-08 | $12.91 | $12.91 | 20,800 | — | — |
| 2011-06-07 | $12.90 | $12.90 | 8,200 | — | — |
| 2011-06-06 | $14.00 | $14.00 | 13,700 | — | — |
| 2011-06-03 | $14.23 | $14.23 | 13,300 | — | — |
| 2011-06-02 | $14.66 | $14.66 | 16,800 | — | — |
| 2011-06-01 | $14.73 | $14.73 | 14,900 | — | — |
| 2011-05-31 | $14.46 | $14.46 | 26,800 | — | — |
| 2011-05-27 | $13.73 | $13.73 | 16,000 | — | — |
| 2011-05-26 | $13.69 | $13.69 | 23,300 | — | — |
| 2011-05-25 | $13.48 | $13.48 | 35,200 | — | — |
| 2011-05-24 | $12.61 | $12.61 | 19,000 | — | — |
| 2011-05-23 | $12.07 | $12.07 | 8,000 | — | — |
| 2011-05-20 | $11.66 | $11.66 | 4,800 | — | — |
| 2011-05-19 | $11.00 | $11.00 | 500 | — | — |
| 2011-05-18 | $11.24 | $11.24 | 6,100 | — | — |
| 2011-05-17 | $10.94 | $10.94 | 1,400 | — | — |
| 2011-05-16 | $11.44 | $11.44 | 2,000 | — | — |
| 2011-05-13 | $11.67 | $11.67 | 5,900 | — | — |
| 2011-05-12 | $11.05 | $11.05 | 6,300 | — | — |
| 2011-05-11 | $11.28 | $11.28 | 11,200 | — | — |
| 2011-05-10 | $12.06 | $12.06 | 1,100 | — | — |
| 2011-05-09 | $12.10 | $12.10 | 7,200 | — | — |
| 2011-05-06 | $12.09 | $12.09 | 8,500 | — | — |
| 2011-05-05 | $13.05 | $13.05 | 3,000 | — | — |
| 2011-05-04 | $13.04 | $13.04 | 2,900 | — | — |
| 2011-05-03 | $13.01 | $13.01 | 3,900 | — | — |
| 2011-05-02 | $13.20 | $13.20 | 600 | — | — |
| 2011-04-29 | $13.09 | $13.09 | 1,100 | — | — |
| 2011-04-28 | $12.95 | $12.95 | 3,800 | — | — |
| 2011-04-27 | $13.00 | $13.00 | 500 | — | — |
| 2011-04-26 | $13.01 | $13.01 | 7,400 | — | — |
| 2011-04-25 | $13.20 | $13.20 | 1,100 | — | — |
| 2011-04-21 | $13.25 | $13.25 | 11,900 | — | — |
| 2011-04-20 | $12.79 | $12.79 | 4,200 | — | — |
| 2011-04-19 | $12.41 | $12.41 | 1,900 | — | — |
| 2011-04-18 | $12.03 | $12.03 | 23,900 | — | — |
| 2011-04-15 | $11.75 | $11.75 | 3,600 | — | — |
| 2011-04-14 | $12.14 | $12.14 | 4,700 | — | — |
| 2011-04-13 | $11.94 | $11.94 | 200 | — | — |
| 2011-04-12 | $12.10 | $12.10 | 300 | — | — |
| 2011-04-11 | $11.93 | $11.93 | 500 | — | — |
| 2011-04-08 | $11.80 | $11.80 | 1,600 | — | — |
| 2011-04-07 | $11.55 | $11.55 | 300 | — | — |
| 2011-04-06 | $11.90 | $11.90 | 800 | — | — |
| 2011-04-05 | $11.78 | $11.78 | 6,200 | — | — |
| 2011-04-04 | $11.27 | $11.27 | 2,300 | — | — |
| 2011-04-01 | $11.30 | $11.30 | 10,300 | — | — |
| 2011-03-31 | $12.25 | $12.25 | 100 | — | — |
| 2011-03-30 | $11.55 | $11.55 | 3,300 | — | — |
| 2011-03-29 | $12.95 | $12.95 | 1,100 | — | — |
| 2011-03-28 | $12.90 | $12.90 | 6,600 | — | — |
| 2011-03-25 | $13.16 | $13.16 | 2,500 | — | — |
| 2011-03-24 | $11.84 | $11.84 | 1,900 | — | — |
| 2011-03-23 | $11.50 | $11.50 | 900 | — | — |
| 2011-03-22 | $11.92 | $11.92 | 900 | — | — |
| 2011-03-21 | $11.67 | $11.67 | 9,700 | — | — |
| 2011-03-18 | $10.89 | $10.89 | 100 | — | — |
| 2011-03-17 | $10.93 | $10.93 | 0 | — | — |
| 2011-03-16 | $10.93 | $10.93 | 2,200 | — | — |
| 2011-03-15 | $10.73 | $10.73 | 1,000 | — | — |
| 2011-03-14 | $10.94 | $10.94 | 1,000 | — | — |
| 2011-03-11 | $11.18 | $11.18 | 8,300 | — | — |
| 2011-03-10 | $11.37 | $11.37 | 2,100 | — | — |
| 2011-03-09 | $11.47 | $11.47 | 9,800 | — | — |
| 2011-03-08 | $10.78 | $10.78 | 6,100 | — | — |
| 2011-03-07 | $11.60 | $11.60 | 4,100 | — | — |
| 2011-03-04 | $11.61 | $11.61 | 3,000 | — | — |
| 2011-03-03 | $11.33 | $11.33 | 11,700 | — | — |
| 2011-03-02 | $11.06 | $11.06 | 11,900 | — | — |
| 2011-03-01 | $12.16 | $12.16 | 1,900 | — | — |
| 2011-02-28 | $12.71 | $12.71 | 2,300 | — | — |
| 2011-02-25 | $12.53 | $12.53 | 400 | — | — |
| 2011-02-24 | $12.51 | $12.51 | 4,300 | — | — |
| 2011-02-23 | $12.85 | $12.85 | 200 | — | — |
| 2011-02-22 | $12.71 | $12.71 | 5,400 | — | — |
| 2011-02-18 | $12.70 | $12.70 | 4,000 | — | — |
| 2011-02-17 | $12.58 | $12.58 | 1,400 | — | — |
| 2011-02-16 | $12.58 | $12.58 | 0 | — | — |
| 2011-02-15 | $12.58 | $12.58 | 300 | — | — |
| 2011-02-14 | $12.85 | $12.85 | 1,500 | — | — |
| 2011-02-11 | $12.75 | $12.75 | 6,400 | — | — |
| 2011-02-10 | $12.82 | $12.82 | 600 | — | — |
| 2011-02-09 | $12.81 | $12.81 | 4,400 | — | — |
| 2011-02-08 | $13.10 | $13.10 | 3,100 | — | — |
| 2011-02-07 | $13.00 | $13.00 | 4,200 | — | — |
| 2011-02-04 | $13.00 | $13.00 | 1,800 | — | — |
| 2011-02-03 | $13.75 | $13.75 | 1,800 | — | — |
| 2011-02-02 | $12.82 | $12.82 | 7,400 | — | — |
| 2011-02-01 | $13.30 | $13.30 | 2,000 | — | — |
| 2011-01-31 | $13.50 | $13.50 | 200 | — | — |
| 2011-01-28 | $13.25 | $13.25 | 1,700 | — | — |
| 2011-01-27 | $13.35 | $13.35 | 11,400 | — | — |
| 2011-01-26 | $15.00 | $15.00 | 3,500 | — | — |
| 2011-01-25 | $13.80 | $13.80 | 1,700 | — | — |
| 2011-01-24 | $13.73 | $13.73 | 2,900 | — | — |
| 2011-01-21 | $13.70 | $13.70 | 15,600 | — | — |
| 2011-01-20 | $12.55 | $12.55 | 1,200 | — | — |
| 2011-01-19 | $12.57 | $12.57 | 2,300 | — | — |
| 2011-01-18 | $12.23 | $12.23 | 10,100 | — | — |
| 2011-01-14 | $11.30 | $11.30 | 1,600 | — | — |
| 2011-01-13 | $11.43 | $11.43 | 0 | — | — |
| 2011-01-12 | $11.43 | $11.43 | 300 | — | — |
| 2011-01-11 | $11.65 | $11.65 | 1,500 | — | — |
| 2011-01-10 | $11.65 | $11.65 | 1,800 | — | — |
| 2011-01-07 | $11.65 | $11.65 | 300 | — | — |
| 2011-01-06 | $11.68 | $11.68 | 2,300 | — | — |
| 2011-01-05 | $11.55 | $11.55 | 600 | — | — |
| 2011-01-04 | $11.46 | $11.46 | 1,300 | — | — |
| 2011-01-03 | $12.60 | $12.60 | 400 | — | — |