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
- 1989-10-06 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 | $11.16 | $11.16 | 87,300 | — | — |
| 2011-12-29 | $11.83 | $11.83 | 66,800 | — | — |
| 2011-12-28 | $11.52 | $11.52 | 64,100 | — | — |
| 2011-12-27 | $11.62 | $11.62 | 38,500 | — | — |
| 2011-12-23 | $11.52 | $11.52 | 33,400 | — | — |
| 2011-12-22 | $11.50 | $11.50 | 75,800 | — | — |
| 2011-12-21 | $11.54 | $11.54 | 123,900 | — | — |
| 2011-12-20 | $11.19 | $11.19 | 105,500 | — | — |
| 2011-12-19 | $10.45 | $10.45 | 70,600 | — | — |
| 2011-12-16 | $10.49 | $10.49 | 219,000 | — | — |
| 2011-12-15 | $10.46 | $10.46 | 56,300 | — | — |
| 2011-12-14 | $10.56 | $10.56 | 100,600 | — | — |
| 2011-12-13 | $10.22 | $10.22 | 100,800 | — | — |
| 2011-12-12 | $10.58 | $10.58 | 71,000 | — | — |
| 2011-12-09 | $10.45 | $10.45 | 96,600 | — | — |
| 2011-12-08 | $10.27 | $10.27 | 91,000 | — | — |
| 2011-12-07 | $11.02 | $11.02 | 66,600 | — | — |
| 2011-12-06 | $11.01 | $11.01 | 87,200 | — | — |
| 2011-12-05 | $10.97 | $10.97 | 96,300 | — | — |
| 2011-12-02 | $11.07 | $11.07 | 61,500 | — | — |
| 2011-12-01 | $10.70 | $10.70 | 81,800 | — | — |
| 2011-11-30 | $10.99 | $10.99 | 194,900 | — | — |
| 2011-11-29 | $10.30 | $10.30 | 55,600 | — | — |
| 2011-11-28 | $10.53 | $10.53 | 124,400 | — | — |
| 2011-11-25 | $9.91 | $9.91 | 58,900 | — | — |
| 2011-11-23 | $10.15 | $10.15 | 63,800 | — | — |
| 2011-11-22 | $10.63 | $10.63 | 59,800 | — | — |
| 2011-11-21 | $10.82 | $10.82 | 73,700 | — | — |
| 2011-11-18 | $11.09 | $11.09 | 83,800 | — | — |
| 2011-11-17 | $10.53 | $10.53 | 160,000 | — | — |
| 2011-11-16 | $10.80 | $10.80 | 165,000 | — | — |
| 2011-11-15 | $11.07 | $11.07 | 86,600 | — | — |
| 2011-11-14 | $11.08 | $11.08 | 130,800 | — | — |
| 2011-11-11 | $11.25 | $11.25 | 166,600 | — | — |
| 2011-11-10 | $11.03 | $11.03 | 178,000 | — | — |
| 2011-11-09 | $11.13 | $11.13 | 167,100 | — | — |
| 2011-11-08 | $11.53 | $11.53 | 218,700 | — | — |
| 2011-11-07 | $11.51 | $11.51 | 140,000 | — | — |
| 2011-11-04 | $11.51 | $11.51 | 423,900 | — | — |
| 2011-11-03 | $12.91 | $12.91 | 96,900 | — | — |
| 2011-11-02 | $12.65 | $12.65 | 146,200 | — | — |
| 2011-11-01 | $12.20 | $12.20 | 132,600 | — | — |
| 2011-10-31 | $12.79 | $12.79 | 97,000 | — | — |
| 2011-10-28 | $12.95 | $12.95 | 196,200 | — | — |
| 2011-10-27 | $12.96 | $12.96 | 257,300 | — | — |
| 2011-10-26 | $12.68 | $12.68 | 500,100 | — | — |
| 2011-10-25 | $14.01 | $14.01 | 165,000 | — | — |
| 2011-10-24 | $13.99 | $13.99 | 117,800 | — | — |
| 2011-10-21 | $13.38 | $13.38 | 103,100 | — | — |
| 2011-10-20 | $13.53 | $13.53 | 80,100 | — | — |
| 2011-10-19 | $13.44 | $13.44 | 121,500 | — | — |
| 2011-10-18 | $14.02 | $14.02 | 110,400 | — | — |
| 2011-10-17 | $13.55 | $13.55 | 81,300 | — | — |
| 2011-10-14 | $13.97 | $13.97 | 104,900 | — | — |
| 2011-10-13 | $13.50 | $13.50 | 84,300 | — | — |
| 2011-10-12 | $13.58 | $13.58 | 111,300 | — | — |
| 2011-10-11 | $13.53 | $13.53 | 161,700 | — | — |
| 2011-10-10 | $13.28 | $13.28 | 212,700 | — | — |
| 2011-10-07 | $12.52 | $12.52 | 149,600 | — | — |
| 2011-10-06 | $12.29 | $12.29 | 161,800 | — | — |
| 2011-10-05 | $11.50 | $11.50 | 121,700 | — | — |
| 2011-10-04 | $11.49 | $11.49 | 234,700 | — | — |
| 2011-10-03 | $11.04 | $11.04 | 208,300 | — | — |
| 2011-09-30 | $11.00 | $11.00 | 267,000 | — | — |
| 2011-09-29 | $11.61 | $11.61 | 113,500 | — | — |
| 2011-09-28 | $11.39 | $11.39 | 190,600 | — | — |
| 2011-09-27 | $11.74 | $11.74 | 177,400 | — | — |
| 2011-09-26 | $11.50 | $11.50 | 108,200 | — | — |
| 2011-09-23 | $11.34 | $11.34 | 166,500 | — | — |
| 2011-09-22 | $11.69 | $11.69 | 201,400 | — | — |
| 2011-09-21 | $11.62 | $11.62 | 237,000 | — | — |
| 2011-09-20 | $11.89 | $11.89 | 120,900 | — | — |
| 2011-09-19 | $12.14 | $12.14 | 138,500 | — | — |
| 2011-09-16 | $12.26 | $12.26 | 143,000 | — | — |
| 2011-09-15 | $12.47 | $12.47 | 65,200 | — | — |
| 2011-09-14 | $12.30 | $12.30 | 83,300 | — | — |
| 2011-09-13 | $12.18 | $12.18 | 73,600 | — | — |
| 2011-09-12 | $12.27 | $12.27 | 44,000 | — | — |
| 2011-09-09 | $12.09 | $12.09 | 155,100 | — | — |
| 2011-09-08 | $12.11 | $12.11 | 81,900 | — | — |
| 2011-09-07 | $12.28 | $12.28 | 179,400 | — | — |
| 2011-09-06 | $12.54 | $12.54 | 168,600 | — | — |
| 2011-09-02 | $12.35 | $12.35 | 140,700 | — | — |
| 2011-09-01 | $12.57 | $12.57 | 129,100 | — | — |
| 2011-08-31 | $12.57 | $12.57 | 174,600 | — | — |
| 2011-08-30 | $12.96 | $12.96 | 124,100 | — | — |
| 2011-08-29 | $12.99 | $12.99 | 106,900 | — | — |
| 2011-08-26 | $12.77 | $12.77 | 65,300 | — | — |
| 2011-08-25 | $12.62 | $12.62 | 88,400 | — | — |
| 2011-08-24 | $12.98 | $12.98 | 71,700 | — | — |
| 2011-08-23 | $13.07 | $13.07 | 111,100 | — | — |
| 2011-08-22 | $12.23 | $12.23 | 107,200 | — | — |
| 2011-08-19 | $12.14 | $12.14 | 130,000 | — | — |
| 2011-08-18 | $12.47 | $12.47 | 273,100 | — | — |
| 2011-08-17 | $13.13 | $13.13 | 85,000 | — | — |
| 2011-08-16 | $12.98 | $12.98 | 175,300 | — | — |
| 2011-08-15 | $13.11 | $13.11 | 77,500 | — | — |
| 2011-08-12 | $12.73 | $12.73 | 74,800 | — | — |
| 2011-08-11 | $12.58 | $12.58 | 174,200 | — | — |
| 2011-08-10 | $12.13 | $12.13 | 172,200 | — | — |
| 2011-08-09 | $13.19 | $13.19 | 303,500 | — | — |
| 2011-08-08 | $12.40 | $12.40 | 366,100 | — | — |
| 2011-08-05 | $13.48 | $13.48 | 145,100 | — | — |
| 2011-08-04 | $13.91 | $13.91 | 307,000 | — | — |
| 2011-08-03 | $14.53 | $14.53 | 204,100 | — | — |
| 2011-08-02 | $14.20 | $14.20 | 205,400 | — | — |
| 2011-08-01 | $14.37 | $14.37 | 160,800 | — | — |
| 2011-07-29 | $14.29 | $14.29 | 110,300 | — | — |
| 2011-07-28 | $14.25 | $14.25 | 112,600 | — | — |
| 2011-07-27 | $14.25 | $14.25 | 191,300 | — | — |
| 2011-07-26 | $14.75 | $14.75 | 232,300 | — | — |
| 2011-07-25 | $15.04 | $15.04 | 219,100 | — | — |
| 2011-07-22 | $14.98 | $14.98 | 550,800 | — | — |
| 2011-07-21 | $14.62 | $14.62 | 107,600 | — | — |
| 2011-07-20 | $14.52 | $14.52 | 97,200 | — | — |
| 2011-07-19 | $14.53 | $14.53 | 215,800 | — | — |
| 2011-07-18 | $13.98 | $13.98 | 114,600 | — | — |
| 2011-07-15 | $13.95 | $13.95 | 75,900 | — | — |
| 2011-07-14 | $13.66 | $13.66 | 91,600 | — | — |
| 2011-07-13 | $14.18 | $14.18 | 125,400 | — | — |
| 2011-07-12 | $14.07 | $14.07 | 201,600 | — | — |
| 2011-07-11 | $14.23 | $14.23 | 255,600 | — | — |
| 2011-07-08 | $14.44 | $14.44 | 74,600 | — | — |
| 2011-07-07 | $14.52 | $14.52 | 106,600 | — | — |
| 2011-07-06 | $14.39 | $14.39 | 110,200 | — | — |
| 2011-07-05 | $14.58 | $14.58 | 232,100 | — | — |
| 2011-07-01 | $14.31 | $14.31 | 392,800 | — | — |
| 2011-06-30 | $13.00 | $13.00 | 93,000 | — | — |
| 2011-06-29 | $13.00 | $13.00 | 94,300 | — | — |
| 2011-06-28 | $13.15 | $13.15 | 101,800 | — | — |
| 2011-06-27 | $13.08 | $13.08 | 134,200 | — | — |
| 2011-06-24 | $13.00 | $13.00 | 203,300 | — | — |
| 2011-06-23 | $13.40 | $13.40 | 103,600 | — | — |
| 2011-06-22 | $13.00 | $13.00 | 112,500 | — | — |
| 2011-06-21 | $12.73 | $12.73 | 208,600 | — | — |
| 2011-06-20 | $12.26 | $12.26 | 84,800 | — | — |
| 2011-06-17 | $12.18 | $12.18 | 218,800 | — | — |
| 2011-06-16 | $12.13 | $12.13 | 191,400 | — | — |
| 2011-06-15 | $11.82 | $11.82 | 127,000 | — | — |
| 2011-06-14 | $12.25 | $12.25 | 127,500 | — | — |
| 2011-06-13 | $11.96 | $11.96 | 55,800 | — | — |
| 2011-06-10 | $11.96 | $11.96 | 120,700 | — | — |
| 2011-06-09 | $11.93 | $11.93 | 64,400 | — | — |
| 2011-06-08 | $11.99 | $11.99 | 86,100 | — | — |
| 2011-06-07 | $11.98 | $11.98 | 98,000 | — | — |
| 2011-06-06 | $11.97 | $11.97 | 198,700 | — | — |
| 2011-06-03 | $11.73 | $11.73 | 82,000 | — | — |
| 2011-06-02 | $11.60 | $11.60 | 45,800 | — | — |
| 2011-06-01 | $11.33 | $11.33 | 77,000 | — | — |
| 2011-05-31 | $11.79 | $11.79 | 135,200 | — | — |
| 2011-05-27 | $11.38 | $11.38 | 53,900 | — | — |
| 2011-05-26 | $11.38 | $11.38 | 57,500 | — | — |
| 2011-05-25 | $11.38 | $11.38 | 42,400 | — | — |
| 2011-05-24 | $11.14 | $11.14 | 70,300 | — | — |
| 2011-05-23 | $10.91 | $10.91 | 54,900 | — | — |
| 2011-05-20 | $11.18 | $11.18 | 88,700 | — | — |
| 2011-05-19 | $11.12 | $11.12 | 94,800 | — | — |
| 2011-05-18 | $11.19 | $11.19 | 58,300 | — | — |
| 2011-05-17 | $11.14 | $11.14 | 52,600 | — | — |
| 2011-05-16 | $11.15 | $11.15 | 99,100 | — | — |
| 2011-05-13 | $11.29 | $11.29 | 51,000 | — | — |
| 2011-05-12 | $11.39 | $11.39 | 53,900 | — | — |
| 2011-05-11 | $11.25 | $11.25 | 95,900 | — | — |
| 2011-05-10 | $11.53 | $11.53 | 85,900 | — | — |
| 2011-05-09 | $11.27 | $11.27 | 48,000 | — | — |
| 2011-05-06 | $11.53 | $11.53 | 43,000 | — | — |
| 2011-05-05 | $11.61 | $11.61 | 119,400 | — | — |
| 2011-05-04 | $11.51 | $11.51 | 98,100 | — | — |
| 2011-05-03 | $11.31 | $11.31 | 106,000 | — | — |
| 2011-05-02 | $11.52 | $11.52 | 81,000 | — | — |
| 2011-04-29 | $11.81 | $11.81 | 94,000 | — | — |
| 2011-04-28 | $12.09 | $12.09 | 88,000 | — | — |
| 2011-04-27 | $12.07 | $12.07 | 126,000 | — | — |
| 2011-04-26 | $12.23 | $12.23 | 310,700 | — | — |
| 2011-04-25 | $11.54 | $11.54 | 174,700 | — | — |
| 2011-04-21 | $11.09 | $11.09 | 142,200 | — | — |
| 2011-04-20 | $10.89 | $10.89 | 61,000 | — | — |
| 2011-04-19 | $10.47 | $10.47 | 67,600 | — | — |
| 2011-04-18 | $10.36 | $10.36 | 50,600 | — | — |
| 2011-04-15 | $10.43 | $10.43 | 75,600 | — | — |
| 2011-04-14 | $10.25 | $10.25 | 55,200 | — | — |
| 2011-04-13 | $9.86 | $9.86 | 176,700 | — | — |
| 2011-04-12 | $9.68 | $9.68 | 84,800 | — | — |
| 2011-04-11 | $9.93 | $9.93 | 61,000 | — | — |
| 2011-04-08 | $9.97 | $9.97 | 41,300 | — | — |
| 2011-04-07 | $9.95 | $9.95 | 437,100 | — | — |
| 2011-04-06 | $10.14 | $10.14 | 69,700 | — | — |
| 2011-04-05 | $10.36 | $10.36 | 50,300 | — | — |
| 2011-04-04 | $10.38 | $10.38 | 102,300 | — | — |
| 2011-04-01 | $10.34 | $10.34 | 70,500 | — | — |
| 2011-03-31 | $10.56 | $10.56 | 55,300 | — | — |
| 2011-03-30 | $10.55 | $10.55 | 47,500 | — | — |
| 2011-03-29 | $10.52 | $10.52 | 75,100 | — | — |
| 2011-03-28 | $10.36 | $10.36 | 47,000 | — | — |
| 2011-03-25 | $10.47 | $10.47 | 72,300 | — | — |
| 2011-03-24 | $10.71 | $10.71 | 41,500 | — | — |
| 2011-03-23 | $10.17 | $10.17 | 40,600 | — | — |
| 2011-03-22 | $10.07 | $10.07 | 40,800 | — | — |
| 2011-03-21 | $10.25 | $10.25 | 56,400 | — | — |
| 2011-03-18 | $10.18 | $10.18 | 140,400 | — | — |
| 2011-03-17 | $9.32 | $9.32 | 56,700 | — | — |
| 2011-03-16 | $9.40 | $9.40 | 98,700 | — | — |
| 2011-03-15 | $9.56 | $9.56 | 63,700 | — | — |
| 2011-03-14 | $9.98 | $9.98 | 38,100 | — | — |
| 2011-03-11 | $10.20 | $10.20 | 45,900 | — | — |
| 2011-03-10 | $10.39 | $10.39 | 69,900 | — | — |
| 2011-03-09 | $10.87 | $10.87 | 26,700 | — | — |
| 2011-03-08 | $10.94 | $10.94 | 39,900 | — | — |
| 2011-03-07 | $10.40 | $10.40 | 40,400 | — | — |
| 2011-03-04 | $10.82 | $10.82 | 57,100 | — | — |
| 2011-03-03 | $10.95 | $10.95 | 45,600 | — | — |
| 2011-03-02 | $10.66 | $10.66 | 70,700 | — | — |
| 2011-03-01 | $10.62 | $10.62 | 105,600 | — | — |
| 2011-02-28 | $11.07 | $11.07 | 162,700 | — | — |
| 2011-02-25 | $11.75 | $11.75 | 74,500 | — | — |
| 2011-02-24 | $11.78 | $11.78 | 99,800 | — | — |
| 2011-02-23 | $11.52 | $11.52 | 163,000 | — | — |
| 2011-02-22 | $11.47 | $11.47 | 229,500 | — | — |
| 2011-02-18 | $11.77 | $11.77 | 192,800 | — | — |
| 2011-02-17 | $11.59 | $11.59 | 87,700 | — | — |
| 2011-02-16 | $11.24 | $11.24 | 79,900 | — | — |
| 2011-02-15 | $10.86 | $10.86 | 111,800 | — | — |
| 2011-02-14 | $10.80 | $10.80 | 63,700 | — | — |
| 2011-02-11 | $10.78 | $10.78 | 63,700 | — | — |
| 2011-02-10 | $10.71 | $10.71 | 77,400 | — | — |
| 2011-02-09 | $10.71 | $10.71 | 42,000 | — | — |
| 2011-02-08 | $10.72 | $10.72 | 50,300 | — | — |
| 2011-02-07 | $10.67 | $10.67 | 71,900 | — | — |
| 2011-02-04 | $10.65 | $10.65 | 37,900 | — | — |
| 2011-02-03 | $10.89 | $10.89 | 75,200 | — | — |
| 2011-02-02 | $10.81 | $10.81 | 43,600 | — | — |
| 2011-02-01 | $10.84 | $10.84 | 96,600 | — | — |
| 2011-01-31 | $10.59 | $10.59 | 99,800 | — | — |
| 2011-01-28 | $10.26 | $10.26 | 92,200 | — | — |
| 2011-01-27 | $10.73 | $10.73 | 96,000 | — | — |
| 2011-01-26 | $11.04 | $11.04 | 134,300 | — | — |
| 2011-01-25 | $10.95 | $10.95 | 64,100 | — | — |
| 2011-01-24 | $10.93 | $10.93 | 133,000 | — | — |
| 2011-01-21 | $10.72 | $10.72 | 112,200 | — | — |
| 2011-01-20 | $11.00 | $11.00 | 165,100 | — | — |
| 2011-01-19 | $11.28 | $11.28 | 105,200 | — | — |
| 2011-01-18 | $11.78 | $11.78 | 80,200 | — | — |
| 2011-01-14 | $12.00 | $12.00 | 80,900 | — | — |
| 2011-01-13 | $12.19 | $12.19 | 110,800 | — | — |
| 2011-01-12 | $12.00 | $12.00 | 112,000 | — | — |
| 2011-01-11 | $11.71 | $11.71 | 74,200 | — | — |
| 2011-01-10 | $11.63 | $11.63 | 124,700 | — | — |
| 2011-01-07 | $11.78 | $11.78 | 96,100 | — | — |
| 2011-01-06 | $11.64 | $11.64 | 140,800 | — | — |
| 2011-01-05 | $11.50 | $11.50 | 124,800 | — | — |
| 2011-01-04 | $11.00 | $11.00 | 118,600 | — | — |
| 2011-01-03 | $11.44 | $11.44 | 113,500 | — | — |