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
- 1999-03-01 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 | $12.03 | $12.03 | 125,400 | — | — |
| 2011-12-29 | $11.51 | $11.51 | 202,500 | — | — |
| 2011-12-28 | $11.95 | $11.95 | 42,100 | — | — |
| 2011-12-27 | $12.10 | $12.10 | 37,300 | — | — |
| 2011-12-23 | $12.15 | $12.15 | 59,700 | — | — |
| 2011-12-22 | $12.10 | $12.10 | 94,600 | — | — |
| 2011-12-21 | $11.68 | $11.68 | 140,700 | — | — |
| 2011-12-20 | $11.55 | $11.55 | 167,300 | — | — |
| 2011-12-19 | $11.57 | $11.57 | 240,200 | — | — |
| 2011-12-16 | $13.66 | $13.66 | 58,300 | — | — |
| 2011-12-15 | $13.41 | $13.41 | 94,700 | — | — |
| 2011-12-14 | $13.57 | $13.57 | 191,100 | — | — |
| 2011-12-13 | $14.53 | $14.53 | 85,400 | — | — |
| 2011-12-12 | $14.80 | $14.80 | 65,500 | — | — |
| 2011-12-09 | $15.31 | $15.31 | 49,200 | — | — |
| 2011-12-08 | $14.81 | $14.81 | 36,400 | — | — |
| 2011-12-07 | $15.28 | $15.28 | 88,800 | — | — |
| 2011-12-06 | $14.99 | $14.99 | 72,900 | — | — |
| 2011-12-05 | $15.10 | $15.10 | 87,700 | — | — |
| 2011-12-02 | $14.49 | $14.49 | 79,500 | — | — |
| 2011-12-01 | $14.17 | $14.17 | 152,100 | — | — |
| 2011-11-30 | $15.36 | $15.36 | 77,000 | — | — |
| 2011-11-29 | $14.90 | $14.90 | 129,800 | — | — |
| 2011-11-28 | $15.56 | $15.56 | 108,800 | — | — |
| 2011-11-25 | $15.00 | $15.00 | 30,500 | — | — |
| 2011-11-23 | $15.30 | $15.30 | 78,800 | — | — |
| 2011-11-22 | $15.76 | $15.76 | 59,600 | — | — |
| 2011-11-21 | $15.81 | $15.81 | 164,700 | — | — |
| 2011-11-18 | $16.44 | $16.44 | 261,400 | — | — |
| 2011-11-17 | $15.47 | $15.47 | 262,300 | — | — |
| 2011-11-16 | $16.51 | $16.51 | 290,800 | — | — |
| 2011-11-15 | $17.31 | $17.31 | 1,175,000 | — | — |
| 2011-11-14 | $15.75 | $15.75 | 98,600 | — | — |
| 2011-11-11 | $15.93 | $15.93 | 70,300 | — | — |
| 2011-11-10 | $15.67 | $15.67 | 70,200 | — | — |
| 2011-11-09 | $16.14 | $16.14 | 147,200 | — | — |
| 2011-11-08 | $17.09 | $17.09 | 115,400 | — | — |
| 2011-11-07 | $16.86 | $16.86 | 199,300 | — | — |
| 2011-11-04 | $16.43 | $16.43 | 86,000 | — | — |
| 2011-11-03 | $16.92 | $16.92 | 101,300 | — | — |
| 2011-11-02 | $16.91 | $16.91 | 148,500 | — | — |
| 2011-11-01 | $16.36 | $16.36 | 106,500 | — | — |
| 2011-10-31 | $16.06 | $16.06 | 88,900 | — | — |
| 2011-10-28 | $15.99 | $15.99 | 48,400 | — | — |
| 2011-10-27 | $16.36 | $16.36 | 117,800 | — | — |
| 2011-10-26 | $16.52 | $16.52 | 94,500 | — | — |
| 2011-10-25 | $16.33 | $16.33 | 61,400 | — | — |
| 2011-10-24 | $16.91 | $16.91 | 93,700 | — | — |
| 2011-10-21 | $15.77 | $15.77 | 91,500 | — | — |
| 2011-10-20 | $15.03 | $15.03 | 74,700 | — | — |
| 2011-10-19 | $15.38 | $15.38 | 42,000 | — | — |
| 2011-10-18 | $15.82 | $15.82 | 53,300 | — | — |
| 2011-10-17 | $15.77 | $15.77 | 82,500 | — | — |
| 2011-10-14 | $16.51 | $16.51 | 75,200 | — | — |
| 2011-10-13 | $16.04 | $16.04 | 42,700 | — | — |
| 2011-10-12 | $16.19 | $16.19 | 122,000 | — | — |
| 2011-10-11 | $15.86 | $15.86 | 144,300 | — | — |
| 2011-10-10 | $15.46 | $15.46 | 217,600 | — | — |
| 2011-10-07 | $13.52 | $13.52 | 72,900 | — | — |
| 2011-10-06 | $13.70 | $13.70 | 117,100 | — | — |
| 2011-10-05 | $13.92 | $13.92 | 80,900 | — | — |
| 2011-10-04 | $13.33 | $13.33 | 92,800 | — | — |
| 2011-10-03 | $12.54 | $12.54 | 122,200 | — | — |
| 2011-09-30 | $13.50 | $13.50 | 126,900 | — | — |
| 2011-09-29 | $12.78 | $12.78 | 169,300 | — | — |
| 2011-09-28 | $13.35 | $13.35 | 80,000 | — | — |
| 2011-09-27 | $13.61 | $13.61 | 150,800 | — | — |
| 2011-09-26 | $13.46 | $13.46 | 109,400 | — | — |
| 2011-09-23 | $13.80 | $13.80 | 83,700 | — | — |
| 2011-09-22 | $13.36 | $13.36 | 343,300 | — | — |
| 2011-09-21 | $14.45 | $14.45 | 104,600 | — | — |
| 2011-09-20 | $14.98 | $14.98 | 145,800 | — | — |
| 2011-09-19 | $15.00 | $15.00 | 186,500 | — | — |
| 2011-09-16 | $15.44 | $15.44 | 168,400 | — | — |
| 2011-09-15 | $15.93 | $15.93 | 278,800 | — | — |
| 2011-09-14 | $17.13 | $17.13 | 218,400 | — | — |
| 2011-09-13 | $16.72 | $16.72 | 110,000 | — | — |
| 2011-09-12 | $16.13 | $16.13 | 260,100 | — | — |
| 2011-09-09 | $16.95 | $16.95 | 272,200 | — | — |
| 2011-09-08 | $18.16 | $18.16 | 270,000 | — | — |
| 2011-09-07 | $18.02 | $18.02 | 303,800 | — | — |
| 2011-09-06 | $18.47 | $18.47 | 617,400 | — | — |
| 2011-09-02 | $18.62 | $18.62 | 234,100 | — | — |
| 2011-09-01 | $17.60 | $17.60 | 111,500 | — | — |
| 2011-08-31 | $18.24 | $18.24 | 323,800 | — | — |
| 2011-08-30 | $19.18 | $19.18 | 369,100 | — | — |
| 2011-08-29 | $18.79 | $18.79 | 579,100 | — | — |
| 2011-08-26 | $16.50 | $16.50 | 256,400 | — | — |
| 2011-08-25 | $16.74 | $16.74 | 201,300 | — | — |
| 2011-08-24 | $17.30 | $17.30 | 358,500 | — | — |
| 2011-08-23 | $15.33 | $15.33 | 256,500 | — | — |
| 2011-08-22 | $12.72 | $12.72 | 82,900 | — | — |
| 2011-08-19 | $13.27 | $13.27 | 152,800 | — | — |
| 2011-08-18 | $11.82 | $11.82 | 88,600 | — | — |
| 2011-08-17 | $12.89 | $12.89 | 23,600 | — | — |
| 2011-08-16 | $13.18 | $13.18 | 35,200 | — | — |
| 2011-08-15 | $13.30 | $13.30 | 64,000 | — | — |
| 2011-08-12 | $12.90 | $12.90 | 80,400 | — | — |
| 2011-08-11 | $13.27 | $13.27 | 248,100 | — | — |
| 2011-08-10 | $12.10 | $12.10 | 153,800 | — | — |
| 2011-08-09 | $13.70 | $13.70 | 118,500 | — | — |
| 2011-08-08 | $13.68 | $13.68 | 102,500 | — | — |
| 2011-08-05 | $15.23 | $15.23 | 83,200 | — | — |
| 2011-08-04 | $15.73 | $15.73 | 92,900 | — | — |
| 2011-08-03 | $16.52 | $16.52 | 67,900 | — | — |
| 2011-08-02 | $15.90 | $15.90 | 59,900 | — | — |
| 2011-08-01 | $15.76 | $15.76 | 68,200 | — | — |
| 2011-07-29 | $16.25 | $16.25 | 53,000 | — | — |
| 2011-07-28 | $15.98 | $15.98 | 46,000 | — | — |
| 2011-07-27 | $15.86 | $15.86 | 135,500 | — | — |
| 2011-07-26 | $15.97 | $15.97 | 139,900 | — | — |
| 2011-07-25 | $17.29 | $17.29 | 111,800 | — | — |
| 2011-07-22 | $17.34 | $17.34 | 229,600 | — | — |
| 2011-07-21 | $16.27 | $16.27 | 43,900 | — | — |
| 2011-07-20 | $16.00 | $16.00 | 49,400 | — | — |
| 2011-07-19 | $16.32 | $16.32 | 102,400 | — | — |
| 2011-07-18 | $16.26 | $16.26 | 234,500 | — | — |
| 2011-07-15 | $14.48 | $14.48 | 88,100 | — | — |
| 2011-07-14 | $13.99 | $13.99 | 44,100 | — | — |
| 2011-07-13 | $14.03 | $14.03 | 133,400 | — | — |
| 2011-07-12 | $13.48 | $13.48 | 154,600 | — | — |
| 2011-07-11 | $12.66 | $12.66 | 26,000 | — | — |
| 2011-07-08 | $13.14 | $13.14 | 24,900 | — | — |
| 2011-07-07 | $13.15 | $13.15 | 68,600 | — | — |
| 2011-07-06 | $13.04 | $13.04 | 41,800 | — | — |
| 2011-07-05 | $12.65 | $12.65 | 42,100 | — | — |
| 2011-07-01 | $12.61 | $12.61 | 33,200 | — | — |
| 2011-06-30 | $13.02 | $13.02 | 32,000 | — | — |
| 2011-06-29 | $12.90 | $12.90 | 64,100 | — | — |
| 2011-06-28 | $13.71 | $13.71 | 45,500 | — | — |
| 2011-06-27 | $13.56 | $13.56 | 62,600 | — | — |
| 2011-06-24 | $13.60 | $13.60 | 46,800 | — | — |
| 2011-06-23 | $13.46 | $13.46 | 32,400 | — | — |
| 2011-06-22 | $13.60 | $13.60 | 29,000 | — | — |
| 2011-06-21 | $13.58 | $13.58 | 137,200 | — | — |
| 2011-06-20 | $13.07 | $13.07 | 91,800 | — | — |
| 2011-06-17 | $12.31 | $12.31 | 34,200 | — | — |
| 2011-06-16 | $12.30 | $12.30 | 26,200 | — | — |
| 2011-06-15 | $12.44 | $12.44 | 40,000 | — | — |
| 2011-06-14 | $12.70 | $12.70 | 119,500 | — | — |
| 2011-06-13 | $11.77 | $11.77 | 40,400 | — | — |
| 2011-06-10 | $11.40 | $11.40 | 21,500 | — | — |
| 2011-06-09 | $11.33 | $11.33 | 14,900 | — | — |
| 2011-06-08 | $11.28 | $11.28 | 20,200 | — | — |
| 2011-06-07 | $11.54 | $11.54 | 14,000 | — | — |
| 2011-06-06 | $11.55 | $11.55 | 25,700 | — | — |
| 2011-06-03 | $12.07 | $12.07 | 17,000 | — | — |
| 2011-06-02 | $11.97 | $11.97 | 44,800 | — | — |
| 2011-06-01 | $12.02 | $12.02 | 75,000 | — | — |
| 2011-05-31 | $12.81 | $12.81 | 127,400 | — | — |
| 2011-05-27 | $12.59 | $12.59 | 182,600 | — | — |
| 2011-05-26 | $11.79 | $11.79 | 15,700 | — | — |
| 2011-05-25 | $11.58 | $11.58 | 63,400 | — | — |
| 2011-05-24 | $11.70 | $11.70 | 210,600 | — | — |
| 2011-05-23 | $11.41 | $11.41 | 15,500 | — | — |
| 2011-05-20 | $11.55 | $11.55 | 14,200 | — | — |
| 2011-05-19 | $11.57 | $11.57 | 22,400 | — | — |
| 2011-05-18 | $11.32 | $11.32 | 35,500 | — | — |
| 2011-05-17 | $10.88 | $10.88 | 33,100 | — | — |
| 2011-05-16 | $10.97 | $10.97 | 52,900 | — | — |
| 2011-05-13 | $11.42 | $11.42 | 20,000 | — | — |
| 2011-05-12 | $11.47 | $11.47 | 56,100 | — | — |
| 2011-05-11 | $11.85 | $11.85 | 50,900 | — | — |
| 2011-05-10 | $12.00 | $12.00 | 234,900 | — | — |
| 2011-05-09 | $11.08 | $11.08 | 17,000 | — | — |
| 2011-05-06 | $10.96 | $10.96 | 15,000 | — | — |
| 2011-05-05 | $10.00 | $10.00 | 17,300 | — | — |
| 2011-05-04 | $10.40 | $10.40 | 13,400 | — | — |
| 2011-05-03 | $10.76 | $10.76 | 11,000 | — | — |
| 2011-05-02 | $11.39 | $11.39 | 20,000 | — | — |
| 2011-04-29 | $11.40 | $11.40 | 29,000 | — | — |
| 2011-04-28 | $10.02 | $10.02 | 1,700 | — | — |
| 2011-04-27 | $10.03 | $10.03 | 5,600 | — | — |
| 2011-04-26 | $9.96 | $9.96 | 13,500 | — | — |
| 2011-04-25 | $10.06 | $10.06 | 16,400 | — | — |
| 2011-04-21 | $10.07 | $10.07 | 22,600 | — | — |
| 2011-04-20 | $10.07 | $10.07 | 18,700 | — | — |
| 2011-04-19 | $10.05 | $10.05 | 10,600 | — | — |
| 2011-04-18 | $9.90 | $9.90 | 14,600 | — | — |
| 2011-04-15 | $10.04 | $10.04 | 10,100 | — | — |
| 2011-04-14 | $10.03 | $10.03 | 7,500 | — | — |
| 2011-04-13 | $9.90 | $9.90 | 8,600 | — | — |
| 2011-04-12 | $10.00 | $10.00 | 12,000 | — | — |
| 2011-04-11 | $10.11 | $10.11 | 35,000 | — | — |
| 2011-04-08 | $10.14 | $10.14 | 6,700 | — | — |
| 2011-04-07 | $10.20 | $10.20 | 15,300 | — | — |
| 2011-04-06 | $10.11 | $10.11 | 10,900 | — | — |
| 2011-04-05 | $10.42 | $10.42 | 8,500 | — | — |
| 2011-04-04 | $10.62 | $10.62 | 4,300 | — | — |
| 2011-04-01 | $10.70 | $10.70 | 34,800 | — | — |
| 2011-03-31 | $10.81 | $10.81 | 11,700 | — | — |
| 2011-03-30 | $10.60 | $10.60 | 20,200 | — | — |
| 2011-03-29 | $10.97 | $10.97 | 12,800 | — | — |
| 2011-03-28 | $10.96 | $10.96 | 21,100 | — | — |
| 2011-03-25 | $10.93 | $10.93 | 37,000 | — | — |
| 2011-03-24 | $10.49 | $10.49 | 34,900 | — | — |
| 2011-03-23 | $10.35 | $10.35 | 35,000 | — | — |
| 2011-03-22 | $10.26 | $10.26 | 14,600 | — | — |
| 2011-03-21 | $10.26 | $10.26 | 32,600 | — | — |
| 2011-03-18 | $10.32 | $10.32 | 24,300 | — | — |
| 2011-03-17 | $10.02 | $10.02 | 32,400 | — | — |
| 2011-03-16 | $10.25 | $10.25 | 29,600 | — | — |
| 2011-03-15 | $10.25 | $10.25 | 18,100 | — | — |
| 2011-03-14 | $9.94 | $9.94 | 15,100 | — | — |
| 2011-03-11 | $9.90 | $9.90 | 32,600 | — | — |
| 2011-03-10 | $10.01 | $10.01 | 35,700 | — | — |
| 2011-03-09 | $10.43 | $10.43 | 64,600 | — | — |
| 2011-03-08 | $10.75 | $10.75 | 140,500 | — | — |
| 2011-03-07 | $9.78 | $9.78 | 32,000 | — | — |
| 2011-03-04 | $9.99 | $9.99 | 94,600 | — | — |
| 2011-03-03 | $10.48 | $10.48 | 32,900 | — | — |
| 2011-03-02 | $10.77 | $10.77 | 30,700 | — | — |
| 2011-03-01 | $10.70 | $10.70 | 41,200 | — | — |
| 2011-02-28 | $11.22 | $11.22 | 30,700 | — | — |
| 2011-02-25 | $11.41 | $11.41 | 70,100 | — | — |
| 2011-02-24 | $11.00 | $11.00 | 47,400 | — | — |
| 2011-02-23 | $11.23 | $11.23 | 87,600 | — | — |
| 2011-02-22 | $11.93 | $11.93 | 112,700 | — | — |
| 2011-02-18 | $12.43 | $12.43 | 198,100 | — | — |
| 2011-02-17 | $11.92 | $11.92 | 286,900 | — | — |
| 2011-02-16 | $10.36 | $10.36 | 134,600 | — | — |
| 2011-02-15 | $10.00 | $10.00 | 351,900 | — | — |
| 2011-02-14 | $8.00 | $8.00 | 13,300 | — | — |
| 2011-02-11 | $8.09 | $8.09 | 19,400 | — | — |
| 2011-02-10 | $8.10 | $8.10 | 7,700 | — | — |
| 2011-02-09 | $8.06 | $8.06 | 6,300 | — | — |
| 2011-02-08 | $8.19 | $8.19 | 64,100 | — | — |
| 2011-02-07 | $7.89 | $7.89 | 12,500 | — | — |
| 2011-02-04 | $7.90 | $7.90 | 2,700 | — | — |
| 2011-02-03 | $7.95 | $7.95 | 1,300 | — | — |
| 2011-02-02 | $7.85 | $7.85 | 1,100 | — | — |
| 2011-02-01 | $7.93 | $7.93 | 2,500 | — | — |
| 2011-01-31 | $8.05 | $8.05 | 4,400 | — | — |
| 2011-01-28 | $7.78 | $7.78 | 8,400 | — | — |
| 2011-01-27 | $8.09 | $8.09 | 15,000 | — | — |
| 2011-01-26 | $7.83 | $7.83 | 4,100 | — | — |
| 2011-01-25 | $7.76 | $7.76 | 3,200 | — | — |
| 2011-01-24 | $7.75 | $7.75 | 6,000 | — | — |
| 2011-01-21 | $7.81 | $7.81 | 16,700 | — | — |
| 2011-01-20 | $7.85 | $7.85 | 3,100 | — | — |
| 2011-01-19 | $7.90 | $7.90 | 13,900 | — | — |
| 2011-01-18 | $7.98 | $7.98 | 9,100 | — | — |
| 2011-01-14 | $7.90 | $7.90 | 5,300 | — | — |
| 2011-01-13 | $7.83 | $7.83 | 15,700 | — | — |
| 2011-01-12 | $7.91 | $7.91 | 87,900 | — | — |
| 2011-01-11 | $6.90 | $6.90 | 2,400 | — | — |
| 2011-01-10 | $6.97 | $6.97 | 3,400 | — | — |
| 2011-01-07 | $7.12 | $7.12 | 1,300 | — | — |
| 2011-01-06 | $7.18 | $7.18 | 3,800 | — | — |
| 2011-01-05 | $7.29 | $7.29 | 4,600 | — | — |
| 2011-01-04 | $7.10 | $7.10 | 28,800 | — | — |
| 2011-01-03 | $7.19 | $7.19 | 6,800 | — | — |