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
- 2003-07-03 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 | $14.16 | $17.61 | 12,500 | — | — |
| 2011-12-29 | $14.34 | $17.84 | 10,900 | — | — |
| 2011-12-28 | $14.13 | $17.58 | 9,300 | — | — |
| 2011-12-27 | $14.33 | $17.83 | 9,300 | — | — |
| 2011-12-23 | $14.66 | $18.24 | 11,100 | — | — |
| 2011-12-22 | $14.80 | $18.41 | 5,000 | — | — |
| 2011-12-21 | $14.38 | $17.89 | 7,700 | — | — |
| 2011-12-20 | $14.51 | $18.05 | 19,900 | — | — |
| 2011-12-19 | $14.04 | $17.46 | 40,100 | — | — |
| 2011-12-16 | $14.40 | $17.91 | 63,900 | — | — |
| 2011-12-15 | $14.77 | $18.37 | 55,200 | — | — |
| 2011-12-14 | $14.30 | $17.79 | 35,400 | — | — |
| 2011-12-13 | $14.08 | $17.51 | 21,700 | — | — |
| 2011-12-12 | $14.14 | $17.59 | 5,900 | — | — |
| 2011-12-09 | $14.27 | $17.75 | 17,700 | — | — |
| 2011-12-08 | $13.92 | $17.32 | 16,800 | — | — |
| 2011-12-07 | $14.05 | $17.48 | 27,500 | — | — |
| 2011-12-06 | $14.03 | $17.45 | 35,500 | — | — |
| 2011-12-05 | $13.76 | $17.12 | 18,600 | — | — |
| 2011-12-02 | $13.47 | $16.76 | 10,300 | — | — |
| 2011-12-01 | $13.29 | $16.53 | 20,200 | — | — |
| 2011-11-30 | $13.65 | $16.98 | 54,300 | — | — |
| 2011-11-29 | $12.22 | $15.20 | 9,900 | — | — |
| 2011-11-28 | $12.35 | $15.36 | 20,100 | — | — |
| 2011-11-25 | $11.62 | $14.45 | 8,400 | — | — |
| 2011-11-23 | $11.94 | $14.85 | 18,300 | — | — |
| 2011-11-22 | $12.85 | $15.98 | 11,500 | — | — |
| 2011-11-21 | $13.55 | $16.86 | 13,000 | — | — |
| 2011-11-18 | $14.21 | $17.68 | 12,000 | — | — |
| 2011-11-17 | $14.09 | $17.53 | 12,600 | — | — |
| 2011-11-16 | $13.90 | $17.29 | 14,900 | — | — |
| 2011-11-15 | $14.43 | $17.95 | 28,800 | — | — |
| 2011-11-14 | $13.64 | $16.97 | 57,500 | — | — |
| 2011-11-11 | $13.82 | $17.19 | 15,700 | — | — |
| 2011-11-10 | $13.64 | $16.97 | 31,100 | — | — |
| 2011-11-09 | $13.26 | $16.49 | 27,800 | — | — |
| 2011-11-08 | $13.60 | $16.92 | 49,400 | — | — |
| 2011-11-07 | $13.19 | $16.41 | 11,700 | — | — |
| 2011-11-04 | $13.22 | $16.44 | 3,600 | — | — |
| 2011-11-03 | $13.36 | $16.62 | 18,900 | — | — |
| 2011-11-02 | $12.63 | $15.71 | 25,600 | — | — |
| 2011-11-01 | $12.15 | $15.11 | 22,300 | — | — |
| 2011-10-31 | $12.52 | $15.57 | 13,700 | — | — |
| 2011-10-28 | $12.38 | $15.40 | 20,400 | — | — |
| 2011-10-27 | $12.50 | $15.40 | 52,500 | — | — |
| 2011-10-26 | $12.50 | $15.40 | 15,300 | — | — |
| 2011-10-25 | $12.34 | $15.20 | 21,500 | — | — |
| 2011-10-24 | $12.57 | $15.49 | 22,600 | — | — |
| 2011-10-21 | $12.56 | $15.47 | 17,700 | — | — |
| 2011-10-20 | $12.42 | $15.30 | 2,900 | — | — |
| 2011-10-19 | $12.33 | $15.19 | 16,000 | — | — |
| 2011-10-18 | $12.58 | $15.50 | 22,600 | — | — |
| 2011-10-17 | $12.65 | $15.58 | 20,500 | — | — |
| 2011-10-14 | $12.69 | $15.63 | 13,000 | — | — |
| 2011-10-13 | $12.50 | $15.40 | 9,800 | — | — |
| 2011-10-12 | $13.11 | $16.15 | 24,600 | — | — |
| 2011-10-11 | $12.50 | $15.40 | 29,300 | — | — |
| 2011-10-10 | $12.73 | $15.68 | 23,300 | — | — |
| 2011-10-07 | $12.29 | $15.14 | 24,200 | — | — |
| 2011-10-06 | $13.20 | $16.26 | 11,200 | — | — |
| 2011-10-05 | $13.25 | $16.32 | 5,200 | — | — |
| 2011-10-04 | $13.17 | $16.23 | 38,100 | — | — |
| 2011-10-03 | $12.00 | $14.78 | 31,700 | — | — |
| 2011-09-30 | $12.04 | $14.83 | 46,300 | — | — |
| 2011-09-29 | $13.25 | $16.32 | 31,300 | — | — |
| 2011-09-28 | $12.00 | $14.78 | 14,900 | — | — |
| 2011-09-27 | $12.52 | $15.42 | 17,300 | — | — |
| 2011-09-26 | $12.59 | $15.51 | 15,800 | — | — |
| 2011-09-23 | $12.12 | $14.93 | 23,000 | — | — |
| 2011-09-22 | $11.85 | $14.60 | 48,700 | — | — |
| 2011-09-21 | $11.59 | $14.28 | 21,500 | — | — |
| 2011-09-20 | $11.78 | $14.51 | 18,700 | — | — |
| 2011-09-19 | $12.28 | $15.13 | 20,300 | — | — |
| 2011-09-16 | $12.39 | $15.26 | 58,400 | — | — |
| 2011-09-15 | $12.24 | $15.08 | 17,100 | — | — |
| 2011-09-14 | $12.23 | $15.07 | 33,700 | — | — |
| 2011-09-13 | $12.11 | $14.92 | 24,000 | — | — |
| 2011-09-12 | $11.76 | $14.49 | 22,300 | — | — |
| 2011-09-09 | $11.84 | $14.59 | 21,300 | — | — |
| 2011-09-08 | $11.96 | $14.73 | 19,200 | — | — |
| 2011-09-07 | $12.08 | $14.88 | 22,900 | — | — |
| 2011-09-06 | $11.93 | $14.70 | 19,700 | — | — |
| 2011-09-02 | $11.61 | $14.30 | 36,100 | — | — |
| 2011-09-01 | $11.75 | $14.48 | 34,700 | — | — |
| 2011-08-31 | $12.17 | $14.99 | 44,200 | — | — |
| 2011-08-30 | $12.54 | $15.45 | 19,900 | — | — |
| 2011-08-29 | $12.58 | $15.50 | 22,400 | — | — |
| 2011-08-26 | $12.11 | $14.92 | 23,800 | — | — |
| 2011-08-25 | $12.00 | $14.78 | 13,600 | — | — |
| 2011-08-24 | $12.28 | $15.13 | 16,400 | — | — |
| 2011-08-23 | $12.15 | $14.97 | 45,100 | — | — |
| 2011-08-22 | $12.06 | $14.86 | 22,800 | — | — |
| 2011-08-19 | $12.11 | $14.92 | 25,800 | — | — |
| 2011-08-18 | $11.75 | $14.48 | 25,200 | — | — |
| 2011-08-17 | $12.42 | $15.30 | 8,500 | — | — |
| 2011-08-16 | $12.39 | $15.26 | 16,000 | — | — |
| 2011-08-15 | $12.72 | $15.67 | 16,400 | — | — |
| 2011-08-12 | $12.30 | $15.15 | 15,600 | — | — |
| 2011-08-11 | $12.62 | $15.55 | 32,500 | — | — |
| 2011-08-10 | $12.45 | $15.34 | 28,200 | — | — |
| 2011-08-09 | $12.80 | $15.77 | 46,600 | — | — |
| 2011-08-08 | $12.24 | $15.08 | 41,800 | — | — |
| 2011-08-05 | $13.14 | $16.19 | 33,600 | — | — |
| 2011-08-04 | $12.67 | $15.61 | 34,000 | — | — |
| 2011-08-03 | $13.07 | $16.10 | 28,200 | — | — |
| 2011-08-02 | $11.98 | $14.76 | 10,600 | — | — |
| 2011-08-01 | $12.01 | $14.80 | 25,100 | — | — |
| 2011-07-29 | $12.02 | $14.81 | 38,500 | — | — |
| 2011-07-28 | $11.95 | $14.72 | 12,800 | — | — |
| 2011-07-27 | $11.79 | $14.38 | 22,800 | — | — |
| 2011-07-26 | $12.19 | $14.87 | 7,200 | — | — |
| 2011-07-25 | $12.33 | $15.04 | 6,100 | — | — |
| 2011-07-22 | $12.45 | $15.18 | 8,200 | — | — |
| 2011-07-21 | $12.53 | $15.28 | 10,400 | — | — |
| 2011-07-20 | $12.23 | $14.91 | 8,600 | — | — |
| 2011-07-19 | $12.59 | $15.35 | 12,300 | — | — |
| 2011-07-18 | $12.19 | $14.87 | 15,100 | — | — |
| 2011-07-15 | $12.25 | $14.94 | 30,700 | — | — |
| 2011-07-14 | $12.33 | $15.04 | 17,400 | — | — |
| 2011-07-13 | $12.50 | $15.24 | 25,800 | — | — |
| 2011-07-12 | $12.45 | $15.18 | 23,100 | — | — |
| 2011-07-11 | $12.43 | $15.16 | 12,200 | — | — |
| 2011-07-08 | $12.52 | $15.27 | 18,300 | — | — |
| 2011-07-07 | $12.69 | $15.47 | 16,600 | — | — |
| 2011-07-06 | $12.58 | $15.34 | 28,500 | — | — |
| 2011-07-05 | $12.65 | $15.43 | 30,100 | — | — |
| 2011-07-01 | $12.92 | $15.76 | 10,900 | — | — |
| 2011-06-30 | $12.80 | $15.61 | 15,000 | — | — |
| 2011-06-29 | $12.77 | $15.57 | 16,800 | — | — |
| 2011-06-28 | $13.08 | $15.95 | 15,300 | — | — |
| 2011-06-27 | $13.33 | $16.26 | 22,400 | — | — |
| 2011-06-24 | $12.62 | $15.39 | 455,300 | — | — |
| 2011-06-23 | $12.84 | $15.66 | 47,000 | — | — |
| 2011-06-22 | $12.55 | $15.30 | 27,100 | — | — |
| 2011-06-21 | $12.86 | $15.68 | 25,300 | — | — |
| 2011-06-20 | $12.84 | $15.66 | 17,300 | — | — |
| 2011-06-17 | $12.67 | $15.45 | 80,400 | — | — |
| 2011-06-16 | $12.55 | $15.30 | 27,600 | — | — |
| 2011-06-15 | $12.66 | $15.44 | 29,600 | — | — |
| 2011-06-14 | $13.08 | $15.95 | 28,700 | — | — |
| 2011-06-13 | $13.00 | $15.85 | 40,200 | — | — |
| 2011-06-10 | $13.27 | $16.18 | 21,300 | — | — |
| 2011-06-09 | $13.42 | $16.37 | 10,700 | — | — |
| 2011-06-08 | $13.51 | $16.47 | 9,500 | — | — |
| 2011-06-07 | $13.58 | $16.56 | 9,400 | — | — |
| 2011-06-06 | $13.47 | $16.43 | 19,800 | — | — |
| 2011-06-03 | $13.41 | $16.35 | 22,000 | — | — |
| 2011-06-02 | $13.77 | $16.79 | 9,300 | — | — |
| 2011-06-01 | $13.82 | $16.85 | 42,000 | — | — |
| 2011-05-31 | $14.01 | $17.08 | 127,200 | — | — |
| 2011-05-27 | $13.41 | $16.35 | 17,000 | — | — |
| 2011-05-26 | $13.27 | $16.18 | 32,400 | — | — |
| 2011-05-25 | $12.71 | $15.50 | 34,000 | — | — |
| 2011-05-24 | $13.09 | $15.96 | 91,900 | — | — |
| 2011-05-23 | $13.08 | $15.95 | 17,300 | — | — |
| 2011-05-20 | $13.19 | $16.08 | 23,900 | — | — |
| 2011-05-19 | $13.28 | $16.19 | 25,300 | — | — |
| 2011-05-18 | $13.38 | $16.32 | 21,700 | — | — |
| 2011-05-17 | $13.31 | $16.23 | 25,200 | — | — |
| 2011-05-16 | $13.75 | $16.77 | 23,000 | — | — |
| 2011-05-13 | $13.63 | $16.62 | 18,000 | — | — |
| 2011-05-12 | $13.68 | $16.68 | 11,300 | — | — |
| 2011-05-11 | $13.30 | $16.22 | 27,400 | — | — |
| 2011-05-10 | $13.50 | $16.46 | 23,300 | — | — |
| 2011-05-09 | $13.55 | $16.52 | 20,000 | — | — |
| 2011-05-06 | $13.15 | $16.04 | 12,000 | — | — |
| 2011-05-05 | $13.05 | $15.91 | 25,900 | — | — |
| 2011-05-04 | $13.10 | $15.97 | 12,600 | — | — |
| 2011-05-03 | $13.16 | $16.05 | 15,000 | — | — |
| 2011-05-02 | $13.17 | $16.06 | 9,100 | — | — |
| 2011-04-29 | $13.64 | $16.63 | 18,000 | — | — |
| 2011-04-28 | $13.66 | $16.66 | 10,200 | — | — |
| 2011-04-27 | $13.71 | $16.57 | 6,900 | — | — |
| 2011-04-26 | $13.59 | $16.43 | 7,500 | — | — |
| 2011-04-25 | $13.40 | $16.20 | 11,600 | — | — |
| 2011-04-21 | $13.72 | $16.58 | 17,500 | — | — |
| 2011-04-20 | $13.55 | $16.38 | 19,400 | — | — |
| 2011-04-19 | $13.29 | $16.06 | 11,100 | — | — |
| 2011-04-18 | $13.25 | $16.02 | 9,000 | — | — |
| 2011-04-15 | $13.35 | $16.14 | 35,900 | — | — |
| 2011-04-14 | $13.37 | $16.16 | 11,300 | — | — |
| 2011-04-13 | $13.29 | $16.06 | 19,900 | — | — |
| 2011-04-12 | $13.65 | $16.50 | 7,100 | — | — |
| 2011-04-11 | $13.66 | $16.51 | 13,900 | — | — |
| 2011-04-08 | $13.75 | $16.62 | 12,000 | — | — |
| 2011-04-07 | $13.76 | $16.63 | 11,300 | — | — |
| 2011-04-06 | $13.66 | $16.51 | 5,800 | — | — |
| 2011-04-05 | $13.56 | $16.39 | 4,900 | — | — |
| 2011-04-04 | $13.68 | $16.54 | 8,200 | — | — |
| 2011-04-01 | $13.47 | $16.28 | 12,800 | — | — |
| 2011-03-31 | $13.37 | $16.16 | 13,000 | — | — |
| 2011-03-30 | $13.18 | $15.93 | 11,000 | — | — |
| 2011-03-29 | $12.87 | $15.56 | 17,500 | — | — |
| 2011-03-28 | $13.03 | $15.75 | 18,600 | — | — |
| 2011-03-25 | $12.80 | $15.47 | 15,100 | — | — |
| 2011-03-24 | $12.40 | $14.99 | 16,800 | — | — |
| 2011-03-23 | $12.03 | $14.54 | 15,700 | — | — |
| 2011-03-22 | $11.90 | $14.38 | 18,400 | — | — |
| 2011-03-21 | $11.85 | $14.32 | 39,300 | — | — |
| 2011-03-18 | $11.52 | $13.93 | 229,700 | — | — |
| 2011-03-17 | $12.43 | $15.03 | 14,300 | — | — |
| 2011-03-16 | $11.89 | $14.37 | 22,400 | — | — |
| 2011-03-15 | $12.37 | $14.95 | 9,200 | — | — |
| 2011-03-14 | $12.49 | $15.10 | 12,400 | — | — |
| 2011-03-11 | $12.66 | $15.30 | 15,100 | — | — |
| 2011-03-10 | $12.77 | $15.44 | 19,400 | — | — |
| 2011-03-09 | $12.86 | $15.54 | 17,700 | — | — |
| 2011-03-08 | $12.70 | $15.35 | 10,100 | — | — |
| 2011-03-07 | $12.43 | $15.03 | 23,100 | — | — |
| 2011-03-04 | $12.82 | $15.50 | 8,600 | — | — |
| 2011-03-03 | $13.17 | $15.92 | 13,800 | — | — |
| 2011-03-02 | $12.73 | $15.39 | 20,900 | — | — |
| 2011-03-01 | $12.63 | $15.27 | 11,800 | — | — |
| 2011-02-28 | $12.76 | $15.42 | 11,100 | — | — |
| 2011-02-25 | $12.73 | $15.39 | 12,200 | — | — |
| 2011-02-24 | $12.64 | $15.28 | 24,100 | — | — |
| 2011-02-23 | $12.50 | $15.11 | 14,000 | — | — |
| 2011-02-22 | $12.55 | $15.17 | 18,500 | — | — |
| 2011-02-18 | $12.81 | $15.48 | 21,100 | — | — |
| 2011-02-17 | $12.94 | $15.64 | 7,200 | — | — |
| 2011-02-16 | $13.04 | $15.76 | 13,400 | — | — |
| 2011-02-15 | $13.06 | $15.79 | 7,600 | — | — |
| 2011-02-14 | $13.17 | $15.92 | 4,800 | — | — |
| 2011-02-11 | $13.47 | $16.28 | 14,300 | — | — |
| 2011-02-10 | $13.07 | $15.80 | 14,200 | — | — |
| 2011-02-09 | $12.75 | $15.41 | 25,800 | — | — |
| 2011-02-08 | $12.81 | $15.48 | 15,700 | — | — |
| 2011-02-07 | $13.00 | $15.71 | 8,900 | — | — |
| 2011-02-04 | $13.00 | $15.71 | 29,400 | — | — |
| 2011-02-03 | $12.93 | $15.63 | 10,200 | — | — |
| 2011-02-02 | $13.14 | $15.88 | 4,800 | — | — |
| 2011-02-01 | $13.42 | $16.22 | 12,700 | — | — |
| 2011-01-31 | $12.95 | $15.65 | 23,900 | — | — |
| 2011-01-28 | $12.69 | $15.34 | 28,400 | — | — |
| 2011-01-27 | $13.61 | $16.31 | 17,700 | — | — |
| 2011-01-26 | $13.85 | $16.60 | 17,400 | — | — |
| 2011-01-25 | $13.32 | $15.96 | 21,600 | — | — |
| 2011-01-24 | $13.15 | $15.76 | 19,300 | — | — |
| 2011-01-21 | $12.80 | $15.34 | 27,500 | — | — |
| 2011-01-20 | $13.09 | $15.69 | 25,200 | — | — |
| 2011-01-19 | $13.37 | $16.02 | 28,400 | — | — |
| 2011-01-18 | $13.73 | $16.46 | 17,500 | — | — |
| 2011-01-14 | $13.99 | $16.77 | 16,900 | — | — |
| 2011-01-13 | $14.02 | $16.80 | 23,400 | — | — |
| 2011-01-12 | $14.83 | $17.77 | 8,900 | — | — |
| 2011-01-11 | $14.73 | $17.65 | 4,400 | — | — |
| 2011-01-10 | $14.68 | $17.60 | 12,900 | — | — |
| 2011-01-07 | $14.93 | $17.89 | 3,900 | — | — |
| 2011-01-06 | $15.09 | $18.09 | 14,500 | — | — |
| 2011-01-05 | $15.00 | $17.98 | 9,700 | — | — |
| 2011-01-04 | $14.97 | $17.94 | 7,300 | — | — |
| 2011-01-03 | $15.29 | $18.33 | 11,500 | — | — |