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
- 1992-09-17 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 | $11.87 | $11.87 | 27,400 | — | — |
| 2011-12-29 | $11.79 | $11.79 | 59,800 | — | — |
| 2011-12-28 | $12.19 | $12.19 | 38,100 | — | — |
| 2011-12-27 | $12.13 | $12.13 | 3,600 | — | — |
| 2011-12-23 | $12.18 | $12.18 | 40,500 | — | — |
| 2011-12-22 | $12.20 | $12.20 | 16,300 | — | — |
| 2011-12-21 | $12.20 | $12.20 | 7,400 | — | — |
| 2011-12-20 | $12.15 | $12.15 | 22,500 | — | — |
| 2011-12-19 | $12.01 | $12.01 | 13,300 | — | — |
| 2011-12-16 | $12.34 | $12.34 | 10,600 | — | — |
| 2011-12-15 | $12.40 | $12.40 | 10,600 | — | — |
| 2011-12-14 | $12.56 | $12.56 | 15,100 | — | — |
| 2011-12-13 | $12.87 | $12.87 | 6,700 | — | — |
| 2011-12-12 | $12.95 | $12.95 | 7,900 | — | — |
| 2011-12-09 | $13.40 | $13.40 | 2,800 | — | — |
| 2011-12-08 | $13.22 | $13.22 | 11,000 | — | — |
| 2011-12-07 | $13.04 | $13.04 | 36,900 | — | — |
| 2011-12-06 | $13.62 | $13.62 | 9,000 | — | — |
| 2011-12-05 | $13.50 | $13.50 | 24,900 | — | — |
| 2011-12-02 | $13.89 | $13.89 | 39,200 | — | — |
| 2011-12-01 | $13.92 | $13.92 | 3,000 | — | — |
| 2011-11-30 | $14.00 | $14.00 | 33,900 | — | — |
| 2011-11-29 | $14.01 | $14.01 | 9,200 | — | — |
| 2011-11-28 | $14.34 | $14.34 | 25,300 | — | — |
| 2011-11-25 | $13.70 | $13.70 | 4,400 | — | — |
| 2011-11-23 | $13.78 | $13.78 | 21,100 | — | — |
| 2011-11-22 | $13.90 | $13.90 | 5,300 | — | — |
| 2011-11-21 | $13.78 | $13.78 | 6,600 | — | — |
| 2011-11-18 | $13.89 | $13.89 | 26,600 | — | — |
| 2011-11-17 | $13.77 | $13.77 | 19,600 | — | — |
| 2011-11-16 | $13.99 | $13.99 | 44,100 | — | — |
| 2011-11-15 | $13.40 | $13.40 | 23,700 | — | — |
| 2011-11-14 | $13.60 | $13.60 | 9,300 | — | — |
| 2011-11-11 | $13.45 | $13.45 | 7,900 | — | — |
| 2011-11-10 | $13.32 | $13.32 | 20,500 | — | — |
| 2011-11-09 | $12.79 | $12.79 | 30,400 | — | — |
| 2011-11-08 | $12.80 | $12.80 | 70,000 | — | — |
| 2011-11-07 | $11.19 | $11.19 | 2,800 | — | — |
| 2011-11-04 | $11.21 | $11.21 | 4,100 | — | — |
| 2011-11-03 | $11.43 | $11.43 | 4,000 | — | — |
| 2011-11-02 | $11.00 | $11.00 | 3,400 | — | — |
| 2011-11-01 | $11.00 | $11.00 | 8,600 | — | — |
| 2011-10-31 | $10.95 | $10.95 | 19,400 | — | — |
| 2011-10-28 | $11.25 | $11.25 | 5,700 | — | — |
| 2011-10-27 | $11.00 | $11.00 | 20,800 | — | — |
| 2011-10-26 | $10.78 | $10.78 | 9,400 | — | — |
| 2011-10-25 | $10.78 | $10.78 | 16,900 | — | — |
| 2011-10-24 | $10.57 | $10.57 | 27,400 | — | — |
| 2011-10-21 | $10.57 | $10.57 | 8,100 | — | — |
| 2011-10-20 | $10.85 | $10.85 | 4,900 | — | — |
| 2011-10-19 | $11.14 | $11.14 | 2,600 | — | — |
| 2011-10-18 | $11.27 | $11.27 | 3,700 | — | — |
| 2011-10-17 | $11.86 | $11.86 | 15,700 | — | — |
| 2011-10-14 | $11.20 | $11.20 | 2,300 | — | — |
| 2011-10-13 | $11.20 | $11.20 | 3,100 | — | — |
| 2011-10-12 | $11.24 | $11.24 | 8,300 | — | — |
| 2011-10-11 | $10.96 | $10.96 | 16,800 | — | — |
| 2011-10-10 | $10.76 | $10.76 | 2,000 | — | — |
| 2011-10-07 | $10.85 | $10.85 | 15,700 | — | — |
| 2011-10-06 | $10.32 | $10.32 | 10,200 | — | — |
| 2011-10-05 | $9.99 | $9.99 | 14,900 | — | — |
| 2011-10-04 | $9.77 | $9.77 | 19,500 | — | — |
| 2011-10-03 | $9.83 | $9.83 | 36,000 | — | — |
| 2011-09-30 | $9.50 | $9.50 | 21,200 | — | — |
| 2011-09-29 | $9.51 | $9.51 | 16,800 | — | — |
| 2011-09-28 | $9.68 | $9.68 | 33,200 | — | — |
| 2011-09-27 | $10.00 | $10.00 | 15,800 | — | — |
| 2011-09-26 | $9.60 | $9.60 | 35,800 | — | — |
| 2011-09-23 | $9.45 | $9.45 | 31,000 | — | — |
| 2011-09-22 | $9.49 | $9.49 | 23,500 | — | — |
| 2011-09-21 | $10.10 | $10.10 | 5,100 | — | — |
| 2011-09-20 | $10.24 | $10.24 | 15,000 | — | — |
| 2011-09-19 | $10.75 | $10.75 | 2,300 | — | — |
| 2011-09-16 | $10.80 | $10.80 | 6,800 | — | — |
| 2011-09-15 | $10.93 | $10.93 | 22,000 | — | — |
| 2011-09-14 | $10.89 | $10.89 | 17,700 | — | — |
| 2011-09-13 | $10.83 | $10.83 | 26,200 | — | — |
| 2011-09-12 | $10.74 | $10.74 | 900 | — | — |
| 2011-09-09 | $10.74 | $10.74 | 4,100 | — | — |
| 2011-09-08 | $10.42 | $10.42 | 2,200 | — | — |
| 2011-09-07 | $10.38 | $10.38 | 3,500 | — | — |
| 2011-09-06 | $10.42 | $10.42 | 500 | — | — |
| 2011-09-02 | $10.50 | $10.50 | 3,700 | — | — |
| 2011-09-01 | $10.85 | $10.85 | 2,100 | — | — |
| 2011-08-31 | $10.95 | $10.95 | 9,000 | — | — |
| 2011-08-30 | $10.95 | $10.95 | 3,000 | — | — |
| 2011-08-29 | $10.95 | $10.95 | 13,400 | — | — |
| 2011-08-26 | $10.58 | $10.58 | 13,900 | — | — |
| 2011-08-25 | $10.64 | $10.64 | 12,300 | — | — |
| 2011-08-24 | $10.89 | $10.89 | 14,300 | — | — |
| 2011-08-23 | $10.81 | $10.81 | 17,700 | — | — |
| 2011-08-22 | $10.85 | $10.85 | 3,300 | — | — |
| 2011-08-19 | $11.06 | $11.06 | 3,500 | — | — |
| 2011-08-18 | $11.16 | $11.16 | 28,100 | — | — |
| 2011-08-17 | $11.59 | $11.59 | 4,300 | — | — |
| 2011-08-16 | $11.40 | $11.40 | 12,400 | — | — |
| 2011-08-15 | $10.97 | $10.97 | 33,100 | — | — |
| 2011-08-12 | $10.51 | $10.51 | 31,400 | — | — |
| 2011-08-11 | $10.17 | $10.17 | 35,500 | — | — |
| 2011-08-10 | $10.41 | $10.41 | 65,300 | — | — |
| 2011-08-09 | $11.03 | $11.03 | 56,400 | — | — |
| 2011-08-08 | $12.04 | $12.04 | 25,600 | — | — |
| 2011-08-05 | $12.74 | $12.74 | 15,000 | — | — |
| 2011-08-04 | $13.22 | $13.22 | 11,100 | — | — |
| 2011-08-03 | $14.00 | $14.00 | 6,700 | — | — |
| 2011-08-02 | $14.48 | $14.48 | 33,300 | — | — |
| 2011-08-01 | $14.39 | $14.39 | 25,500 | — | — |
| 2011-07-29 | $14.18 | $14.18 | 3,600 | — | — |
| 2011-07-28 | $13.96 | $13.96 | 6,000 | — | — |
| 2011-07-27 | $13.80 | $13.80 | 27,300 | — | — |
| 2011-07-26 | $14.20 | $14.20 | 5,300 | — | — |
| 2011-07-25 | $14.15 | $14.15 | 7,200 | — | — |
| 2011-07-22 | $14.15 | $14.15 | 7,100 | — | — |
| 2011-07-21 | $13.89 | $13.89 | 13,700 | — | — |
| 2011-07-20 | $14.19 | $14.19 | 17,700 | — | — |
| 2011-07-19 | $14.30 | $14.30 | 15,900 | — | — |
| 2011-07-18 | $14.32 | $14.32 | 14,800 | — | — |
| 2011-07-15 | $14.03 | $14.03 | 18,100 | — | — |
| 2011-07-14 | $14.00 | $14.00 | 11,600 | — | — |
| 2011-07-13 | $14.33 | $14.33 | 14,400 | — | — |
| 2011-07-12 | $14.46 | $14.46 | 20,200 | — | — |
| 2011-07-11 | $14.74 | $14.74 | 4,400 | — | — |
| 2011-07-08 | $14.97 | $14.97 | 7,000 | — | — |
| 2011-07-07 | $14.89 | $14.89 | 25,800 | — | — |
| 2011-07-06 | $14.77 | $14.77 | 20,900 | — | — |
| 2011-07-05 | $14.49 | $14.49 | 12,700 | — | — |
| 2011-07-01 | $14.55 | $14.55 | 20,800 | — | — |
| 2011-06-30 | $13.63 | $13.63 | 7,300 | — | — |
| 2011-06-29 | $13.56 | $13.56 | 8,900 | — | — |
| 2011-06-28 | $13.25 | $13.25 | 18,100 | — | — |
| 2011-06-27 | $13.01 | $13.01 | 19,400 | — | — |
| 2011-06-24 | $13.09 | $13.09 | 10,100 | — | — |
| 2011-06-23 | $12.83 | $12.83 | 7,400 | — | — |
| 2011-06-22 | $12.92 | $12.92 | 8,500 | — | — |
| 2011-06-21 | $12.98 | $12.98 | 11,600 | — | — |
| 2011-06-20 | $12.60 | $12.60 | 13,700 | — | — |
| 2011-06-17 | $12.71 | $12.71 | 15,400 | — | — |
| 2011-06-16 | $12.66 | $12.66 | 29,700 | — | — |
| 2011-06-15 | $12.83 | $12.83 | 13,900 | — | — |
| 2011-06-14 | $12.97 | $12.97 | 8,000 | — | — |
| 2011-06-13 | $13.00 | $13.00 | 5,900 | — | — |
| 2011-06-10 | $12.97 | $12.97 | 20,800 | — | — |
| 2011-06-09 | $13.15 | $13.15 | 21,700 | — | — |
| 2011-06-08 | $13.12 | $13.12 | 14,400 | — | — |
| 2011-06-07 | $13.40 | $13.40 | 9,100 | — | — |
| 2011-06-06 | $13.52 | $13.52 | 13,700 | — | — |
| 2011-06-03 | $13.77 | $13.77 | 15,300 | — | — |
| 2011-06-02 | $13.88 | $13.88 | 13,800 | — | — |
| 2011-06-01 | $14.02 | $14.02 | 22,000 | — | — |
| 2011-05-31 | $14.07 | $14.07 | 14,700 | — | — |
| 2011-05-27 | $14.25 | $14.25 | 21,400 | — | — |
| 2011-05-26 | $14.30 | $14.30 | 10,900 | — | — |
| 2011-05-25 | $14.27 | $14.27 | 13,800 | — | — |
| 2011-05-24 | $14.50 | $14.50 | 43,000 | — | — |
| 2011-05-23 | $14.74 | $14.74 | 10,900 | — | — |
| 2011-05-20 | $14.75 | $14.75 | 1,500 | — | — |
| 2011-05-19 | $14.79 | $14.79 | 28,700 | — | — |
| 2011-05-18 | $15.18 | $15.18 | 6,700 | — | — |
| 2011-05-17 | $14.88 | $14.88 | 17,600 | — | — |
| 2011-05-16 | $15.38 | $15.38 | 62,000 | — | — |
| 2011-05-13 | $15.35 | $15.35 | 38,300 | — | — |
| 2011-05-12 | $15.35 | $15.35 | 59,100 | — | — |
| 2011-05-11 | $14.95 | $14.95 | 10,300 | — | — |
| 2011-05-10 | $15.25 | $15.25 | 38,300 | — | — |
| 2011-05-09 | $14.85 | $14.85 | 11,800 | — | — |
| 2011-05-06 | $14.75 | $14.75 | 22,600 | — | — |
| 2011-05-05 | $14.37 | $14.37 | 24,400 | — | — |
| 2011-05-04 | $14.35 | $14.35 | 42,000 | — | — |
| 2011-05-03 | $13.75 | $13.75 | 36,800 | — | — |
| 2011-05-02 | $13.91 | $13.91 | 6,000 | — | — |
| 2011-04-29 | $13.91 | $13.91 | 7,100 | — | — |
| 2011-04-28 | $13.92 | $13.92 | 3,100 | — | — |
| 2011-04-27 | $14.00 | $14.00 | 5,900 | — | — |
| 2011-04-26 | $14.04 | $14.04 | 5,600 | — | — |
| 2011-04-25 | $13.85 | $13.85 | 9,500 | — | — |
| 2011-04-21 | $13.80 | $13.80 | 5,000 | — | — |
| 2011-04-20 | $13.93 | $13.93 | 47,200 | — | — |
| 2011-04-19 | $13.57 | $13.57 | 5,100 | — | — |
| 2011-04-18 | $13.65 | $13.65 | 24,700 | — | — |
| 2011-04-15 | $13.80 | $13.80 | 41,200 | — | — |
| 2011-04-14 | $13.92 | $13.92 | 18,600 | — | — |
| 2011-04-13 | $14.13 | $14.13 | 22,400 | — | — |
| 2011-04-12 | $14.23 | $14.23 | 9,900 | — | — |
| 2011-04-11 | $14.61 | $14.61 | 15,500 | — | — |
| 2011-04-08 | $14.36 | $14.36 | 159,200 | — | — |
| 2011-04-07 | $14.76 | $14.76 | 8,000 | — | — |
| 2011-04-06 | $15.16 | $15.16 | 4,300 | — | — |
| 2011-04-05 | $15.41 | $15.41 | 12,600 | — | — |
| 2011-04-04 | $15.60 | $15.60 | 109,600 | — | — |
| 2011-04-01 | $15.27 | $15.27 | 24,800 | — | — |
| 2011-03-31 | $15.20 | $15.20 | 23,400 | — | — |
| 2011-03-30 | $14.74 | $14.74 | 66,500 | — | — |
| 2011-03-29 | $14.28 | $14.28 | 51,100 | — | — |
| 2011-03-28 | $13.95 | $13.95 | 7,300 | — | — |
| 2011-03-25 | $13.88 | $13.88 | 6,500 | — | — |
| 2011-03-24 | $13.83 | $13.83 | 34,500 | — | — |
| 2011-03-23 | $13.87 | $13.87 | 15,500 | — | — |
| 2011-03-22 | $13.97 | $13.97 | 19,600 | — | — |
| 2011-03-21 | $14.03 | $14.03 | 34,600 | — | — |
| 2011-03-18 | $13.91 | $13.91 | 4,800 | — | — |
| 2011-03-17 | $13.85 | $13.85 | 37,700 | — | — |
| 2011-03-16 | $13.69 | $13.69 | 12,900 | — | — |
| 2011-03-15 | $13.77 | $13.77 | 14,200 | — | — |
| 2011-03-14 | $13.60 | $13.60 | 33,500 | — | — |
| 2011-03-11 | $13.53 | $13.53 | 22,300 | — | — |
| 2011-03-10 | $13.90 | $13.90 | 38,400 | — | — |
| 2011-03-09 | $14.40 | $14.40 | 45,500 | — | — |
| 2011-03-08 | $15.01 | $15.01 | 28,400 | — | — |
| 2011-03-07 | $14.93 | $14.93 | 10,000 | — | — |
| 2011-03-04 | $14.90 | $14.90 | 8,700 | — | — |
| 2011-03-03 | $14.91 | $14.91 | 12,400 | — | — |
| 2011-03-02 | $14.88 | $14.88 | 13,100 | — | — |
| 2011-03-01 | $14.67 | $14.67 | 24,600 | — | — |
| 2011-02-28 | $14.87 | $14.87 | 14,500 | — | — |
| 2011-02-25 | $14.86 | $14.86 | 17,500 | — | — |
| 2011-02-24 | $14.31 | $14.31 | 8,000 | — | — |
| 2011-02-23 | $14.42 | $14.42 | 53,600 | — | — |
| 2011-02-22 | $15.28 | $15.28 | 33,100 | — | — |
| 2011-02-18 | $15.32 | $15.32 | 12,100 | — | — |
| 2011-02-17 | $15.28 | $15.28 | 13,700 | — | — |
| 2011-02-16 | $15.34 | $15.34 | 22,000 | — | — |
| 2011-02-15 | $15.25 | $15.25 | 22,600 | — | — |
| 2011-02-14 | $15.19 | $15.19 | 43,600 | — | — |
| 2011-02-11 | $14.98 | $14.98 | 23,600 | — | — |
| 2011-02-10 | $15.05 | $15.05 | 41,300 | — | — |
| 2011-02-09 | $14.46 | $14.46 | 17,300 | — | — |
| 2011-02-08 | $14.46 | $14.46 | 31,800 | — | — |
| 2011-02-07 | $14.32 | $14.32 | 35,000 | — | — |
| 2011-02-04 | $14.28 | $14.28 | 91,200 | — | — |
| 2011-02-03 | $13.81 | $13.81 | 64,700 | — | — |
| 2011-02-02 | $13.52 | $13.52 | 122,700 | — | — |
| 2011-02-01 | $12.40 | $12.40 | 35,900 | — | — |
| 2011-01-31 | $11.89 | $11.89 | 137,000 | — | — |
| 2011-01-28 | $12.45 | $12.45 | 33,600 | — | — |
| 2011-01-27 | $12.64 | $12.64 | 18,900 | — | — |
| 2011-01-26 | $12.69 | $12.69 | 20,500 | — | — |
| 2011-01-25 | $12.52 | $12.52 | 70,200 | — | — |
| 2011-01-24 | $12.42 | $12.42 | 81,200 | — | — |
| 2011-01-21 | $12.94 | $12.94 | 432,700 | — | — |
| 2011-01-20 | $14.39 | $14.39 | 46,000 | — | — |
| 2011-01-19 | $14.46 | $14.46 | 27,000 | — | — |
| 2011-01-18 | $14.66 | $14.66 | 22,600 | — | — |
| 2011-01-14 | $14.70 | $14.70 | 53,800 | — | — |
| 2011-01-13 | $14.63 | $14.63 | 20,700 | — | — |
| 2011-01-12 | $14.74 | $14.74 | 34,300 | — | — |
| 2011-01-11 | $14.99 | $14.99 | 138,700 | — | — |
| 2011-01-10 | $14.09 | $14.09 | 54,600 | — | — |
| 2011-01-07 | $14.07 | $14.07 | 35,000 | — | — |
| 2011-01-06 | $14.06 | $14.06 | 9,500 | — | — |
| 2011-01-05 | $13.96 | $13.96 | 17,100 | — | — |
| 2011-01-04 | $14.02 | $14.02 | 9,600 | — | — |
| 2011-01-03 | $14.02 | $14.02 | 19,000 | — | — |