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
- 2006-05-04 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 | $11.41 | $12.82 | 163,200 | — | — |
| 2011-12-29 | $11.39 | $12.79 | 275,000 | — | — |
| 2011-12-28 | $11.20 | $12.58 | 174,700 | — | — |
| 2011-12-27 | $11.35 | $12.75 | 311,800 | — | — |
| 2011-12-23 | $11.18 | $12.56 | 133,300 | — | — |
| 2011-12-22 | $11.03 | $12.39 | 318,300 | — | — |
| 2011-12-21 | $10.95 | $12.30 | 163,300 | — | — |
| 2011-12-20 | $10.77 | $12.10 | 247,200 | — | — |
| 2011-12-19 | $10.44 | $11.73 | 419,000 | — | — |
| 2011-12-16 | $10.85 | $12.19 | 472,900 | — | — |
| 2011-12-15 | $10.49 | $11.78 | 506,100 | — | — |
| 2011-12-14 | $10.43 | $11.71 | 646,100 | — | — |
| 2011-12-13 | $9.88 | $11.10 | 368,400 | — | — |
| 2011-12-12 | $10.41 | $11.69 | 273,900 | — | — |
| 2011-12-09 | $10.65 | $11.96 | 326,000 | — | — |
| 2011-12-08 | $10.43 | $11.71 | 376,900 | — | — |
| 2011-12-07 | $10.66 | $11.97 | 952,400 | — | — |
| 2011-12-06 | $11.11 | $12.48 | 425,800 | — | — |
| 2011-12-05 | $11.17 | $12.55 | 371,300 | — | — |
| 2011-12-02 | $11.59 | $13.02 | 446,500 | — | — |
| 2011-12-01 | $10.91 | $12.25 | 441,500 | — | — |
| 2011-11-30 | $10.99 | $12.34 | 1,023,500 | — | — |
| 2011-11-29 | $10.95 | $12.30 | 386,800 | — | — |
| 2011-11-28 | $11.25 | $12.64 | 471,500 | — | — |
| 2011-11-25 | $10.50 | $11.79 | 149,900 | — | — |
| 2011-11-23 | $10.84 | $12.18 | 229,000 | — | — |
| 2011-11-22 | $11.29 | $12.68 | 280,700 | — | — |
| 2011-11-21 | $11.72 | $13.16 | 457,000 | — | — |
| 2011-11-18 | $12.03 | $13.51 | 399,900 | — | — |
| 2011-11-17 | $12.15 | $13.40 | 927,000 | — | — |
| 2011-11-16 | $13.68 | $15.09 | 889,500 | — | — |
| 2011-11-15 | $14.73 | $16.25 | 374,500 | — | — |
| 2011-11-14 | $14.89 | $16.42 | 389,300 | — | — |
| 2011-11-11 | $15.40 | $16.99 | 322,900 | — | — |
| 2011-11-10 | $15.50 | $17.10 | 499,100 | — | — |
| 2011-11-09 | $15.33 | $16.91 | 510,200 | — | — |
| 2011-11-08 | $16.18 | $17.85 | 726,300 | — | — |
| 2011-11-07 | $16.60 | $18.31 | 798,800 | — | — |
| 2011-11-04 | $16.13 | $17.79 | 553,600 | — | — |
| 2011-11-03 | $15.35 | $16.93 | 568,300 | — | — |
| 2011-11-02 | $14.66 | $16.17 | 152,800 | — | — |
| 2011-11-01 | $14.08 | $15.53 | 289,200 | — | — |
| 2011-10-31 | $14.48 | $15.97 | 325,900 | — | — |
| 2011-10-28 | $15.01 | $16.56 | 327,900 | — | — |
| 2011-10-27 | $14.88 | $16.41 | 412,700 | — | — |
| 2011-10-26 | $14.67 | $16.18 | 341,600 | — | — |
| 2011-10-25 | $14.18 | $15.64 | 313,900 | — | — |
| 2011-10-24 | $15.00 | $16.55 | 302,500 | — | — |
| 2011-10-21 | $15.24 | $16.81 | 288,900 | — | — |
| 2011-10-20 | $14.86 | $16.39 | 160,800 | — | — |
| 2011-10-19 | $14.47 | $15.96 | 445,900 | — | — |
| 2011-10-18 | $15.14 | $16.70 | 388,200 | — | — |
| 2011-10-17 | $14.60 | $16.10 | 255,000 | — | — |
| 2011-10-14 | $15.33 | $16.91 | 185,300 | — | — |
| 2011-10-13 | $14.53 | $16.03 | 171,400 | — | — |
| 2011-10-12 | $14.40 | $15.88 | 243,500 | — | — |
| 2011-10-11 | $14.01 | $15.45 | 177,400 | — | — |
| 2011-10-10 | $13.66 | $15.07 | 375,500 | — | — |
| 2011-10-07 | $12.27 | $13.53 | 181,100 | — | — |
| 2011-10-06 | $12.91 | $14.24 | 401,000 | — | — |
| 2011-10-05 | $12.19 | $13.45 | 253,900 | — | — |
| 2011-10-04 | $12.10 | $13.35 | 688,100 | — | — |
| 2011-10-03 | $10.82 | $11.93 | 379,100 | — | — |
| 2011-09-30 | $11.27 | $12.43 | 135,800 | — | — |
| 2011-09-29 | $11.65 | $12.85 | 246,100 | — | — |
| 2011-09-28 | $12.21 | $13.47 | 254,500 | — | — |
| 2011-09-27 | $12.47 | $13.75 | 379,700 | — | — |
| 2011-09-26 | $12.63 | $13.93 | 256,700 | — | — |
| 2011-09-23 | $12.17 | $13.42 | 145,000 | — | — |
| 2011-09-22 | $12.02 | $13.26 | 629,600 | — | — |
| 2011-09-21 | $12.52 | $13.81 | 160,000 | — | — |
| 2011-09-20 | $13.32 | $14.69 | 177,400 | — | — |
| 2011-09-19 | $14.03 | $15.48 | 467,100 | — | — |
| 2011-09-16 | $13.79 | $15.21 | 170,600 | — | — |
| 2011-09-15 | $13.97 | $15.41 | 155,600 | — | — |
| 2011-09-14 | $13.90 | $15.33 | 245,400 | — | — |
| 2011-09-13 | $13.51 | $14.90 | 276,200 | — | — |
| 2011-09-12 | $13.78 | $15.20 | 228,000 | — | — |
| 2011-09-09 | $13.92 | $15.35 | 353,300 | — | — |
| 2011-09-08 | $14.45 | $15.94 | 508,500 | — | — |
| 2011-09-07 | $14.57 | $16.07 | 291,600 | — | — |
| 2011-09-06 | $14.01 | $15.45 | 211,800 | — | — |
| 2011-09-02 | $13.74 | $15.16 | 187,700 | — | — |
| 2011-09-01 | $14.37 | $15.85 | 189,400 | — | — |
| 2011-08-31 | $14.81 | $16.34 | 258,400 | — | — |
| 2011-08-30 | $14.79 | $16.31 | 369,200 | — | — |
| 2011-08-29 | $14.59 | $16.09 | 595,100 | — | — |
| 2011-08-26 | $13.77 | $15.19 | 169,900 | — | — |
| 2011-08-25 | $13.03 | $14.37 | 344,300 | — | — |
| 2011-08-24 | $12.97 | $14.31 | 313,000 | — | — |
| 2011-08-23 | $13.13 | $14.48 | 358,800 | — | — |
| 2011-08-22 | $12.57 | $13.86 | 368,300 | — | — |
| 2011-08-19 | $13.28 | $14.61 | 363,000 | — | — |
| 2011-08-18 | $13.41 | $14.75 | 490,600 | — | — |
| 2011-08-17 | $14.14 | $15.55 | 265,700 | — | — |
| 2011-08-16 | $14.16 | $15.57 | 251,200 | — | — |
| 2011-08-15 | $14.37 | $15.80 | 192,200 | — | — |
| 2011-08-12 | $13.84 | $15.22 | 510,300 | — | — |
| 2011-08-11 | $13.79 | $15.17 | 741,500 | — | — |
| 2011-08-10 | $12.39 | $13.63 | 725,500 | — | — |
| 2011-08-09 | $12.23 | $13.45 | 743,300 | — | — |
| 2011-08-08 | $11.28 | $12.41 | 645,600 | — | — |
| 2011-08-05 | $13.39 | $14.73 | 774,600 | — | — |
| 2011-08-04 | $14.02 | $15.42 | 502,200 | — | — |
| 2011-08-03 | $15.53 | $17.08 | 241,500 | — | — |
| 2011-08-02 | $15.69 | $17.26 | 152,600 | — | — |
| 2011-08-01 | $16.46 | $18.10 | 204,000 | — | — |
| 2011-07-29 | $16.62 | $18.28 | 200,600 | — | — |
| 2011-07-28 | $16.34 | $17.97 | 137,400 | — | — |
| 2011-07-27 | $16.36 | $17.99 | 227,600 | — | — |
| 2011-07-26 | $17.01 | $18.71 | 170,800 | — | — |
| 2011-07-25 | $17.25 | $18.97 | 219,900 | — | — |
| 2011-07-22 | $17.12 | $18.83 | 426,000 | — | — |
| 2011-07-21 | $16.95 | $18.64 | 232,300 | — | — |
| 2011-07-20 | $16.86 | $18.54 | 97,600 | — | — |
| 2011-07-19 | $16.90 | $18.59 | 253,300 | — | — |
| 2011-07-18 | $16.23 | $17.85 | 235,500 | — | — |
| 2011-07-15 | $16.76 | $18.43 | 210,200 | — | — |
| 2011-07-14 | $16.31 | $17.94 | 179,000 | — | — |
| 2011-07-13 | $16.29 | $17.92 | 204,700 | — | — |
| 2011-07-12 | $16.07 | $17.67 | 329,800 | — | — |
| 2011-07-11 | $16.16 | $17.77 | 223,000 | — | — |
| 2011-07-08 | $16.34 | $17.97 | 165,800 | — | — |
| 2011-07-07 | $16.23 | $17.85 | 305,000 | — | — |
| 2011-07-06 | $15.87 | $17.45 | 292,100 | — | — |
| 2011-07-05 | $15.64 | $17.20 | 188,700 | — | — |
| 2011-07-01 | $15.76 | $17.33 | 183,200 | — | — |
| 2011-06-30 | $15.70 | $17.27 | 379,200 | — | — |
| 2011-06-29 | $14.88 | $16.37 | 212,400 | — | — |
| 2011-06-28 | $14.72 | $16.19 | 411,300 | — | — |
| 2011-06-27 | $14.03 | $15.43 | 212,000 | — | — |
| 2011-06-24 | $14.01 | $15.41 | 612,700 | — | — |
| 2011-06-23 | $14.24 | $15.66 | 578,600 | — | — |
| 2011-06-22 | $14.15 | $15.56 | 459,000 | — | — |
| 2011-06-21 | $13.98 | $15.38 | 211,100 | — | — |
| 2011-06-20 | $13.50 | $14.85 | 268,100 | — | — |
| 2011-06-17 | $13.36 | $14.69 | 286,900 | — | — |
| 2011-06-16 | $13.64 | $15.00 | 194,000 | — | — |
| 2011-06-15 | $13.97 | $15.37 | 257,400 | — | — |
| 2011-06-14 | $14.49 | $15.94 | 306,600 | — | — |
| 2011-06-13 | $14.29 | $15.72 | 482,600 | — | — |
| 2011-06-10 | $14.25 | $15.67 | 229,300 | — | — |
| 2011-06-09 | $14.29 | $15.72 | 147,200 | — | — |
| 2011-06-08 | $13.90 | $15.29 | 337,800 | — | — |
| 2011-06-07 | $14.36 | $15.79 | 262,900 | — | — |
| 2011-06-06 | $13.99 | $15.39 | 329,600 | — | — |
| 2011-06-03 | $14.72 | $16.19 | 193,800 | — | — |
| 2011-06-02 | $14.41 | $15.85 | 453,900 | — | — |
| 2011-06-01 | $14.72 | $16.19 | 1,168,300 | — | — |
| 2011-05-31 | $15.09 | $16.60 | 843,000 | — | — |
| 2011-05-27 | $14.61 | $16.07 | 378,900 | — | — |
| 2011-05-26 | $14.65 | $16.11 | 181,200 | — | — |
| 2011-05-25 | $14.41 | $15.85 | 218,800 | — | — |
| 2011-05-24 | $14.35 | $15.78 | 235,200 | — | — |
| 2011-05-23 | $14.64 | $16.10 | 192,800 | — | — |
| 2011-05-20 | $14.91 | $16.40 | 235,600 | — | — |
| 2011-05-19 | $15.09 | $16.56 | 423,800 | — | — |
| 2011-05-18 | $14.38 | $15.78 | 381,400 | — | — |
| 2011-05-17 | $14.04 | $15.40 | 196,100 | — | — |
| 2011-05-16 | $14.49 | $15.90 | 246,300 | — | — |
| 2011-05-13 | $14.30 | $15.69 | 127,300 | — | — |
| 2011-05-12 | $14.11 | $15.48 | 295,000 | — | — |
| 2011-05-11 | $14.42 | $15.82 | 277,000 | — | — |
| 2011-05-10 | $15.04 | $16.50 | 462,100 | — | — |
| 2011-05-09 | $14.55 | $15.96 | 367,200 | — | — |
| 2011-05-06 | $13.59 | $14.91 | 386,600 | — | — |
| 2011-05-05 | $12.84 | $14.09 | 130,200 | — | — |
| 2011-05-04 | $13.07 | $14.34 | 205,000 | — | — |
| 2011-05-03 | $12.99 | $14.25 | 234,000 | — | — |
| 2011-05-02 | $13.28 | $14.57 | 136,000 | — | — |
| 2011-04-29 | $13.43 | $14.73 | 83,000 | — | — |
| 2011-04-28 | $13.53 | $14.84 | 200,800 | — | — |
| 2011-04-27 | $13.37 | $14.67 | 246,300 | — | — |
| 2011-04-26 | $13.51 | $14.82 | 199,600 | — | — |
| 2011-04-25 | $13.78 | $15.12 | 108,900 | — | — |
| 2011-04-21 | $13.91 | $15.26 | 111,300 | — | — |
| 2011-04-20 | $13.66 | $14.99 | 156,000 | — | — |
| 2011-04-19 | $13.16 | $14.44 | 230,300 | — | — |
| 2011-04-18 | $13.61 | $14.93 | 160,200 | — | — |
| 2011-04-15 | $14.01 | $15.37 | 134,600 | — | — |
| 2011-04-14 | $14.12 | $15.49 | 132,600 | — | — |
| 2011-04-13 | $13.80 | $15.14 | 196,600 | — | — |
| 2011-04-12 | $13.29 | $14.58 | 326,200 | — | — |
| 2011-04-11 | $13.22 | $14.50 | 206,900 | — | — |
| 2011-04-08 | $13.33 | $14.62 | 318,900 | — | — |
| 2011-04-07 | $13.52 | $14.83 | 129,100 | — | — |
| 2011-04-06 | $13.59 | $14.91 | 238,500 | — | — |
| 2011-04-05 | $14.06 | $15.43 | 239,600 | — | — |
| 2011-04-04 | $13.71 | $15.04 | 194,500 | — | — |
| 2011-04-01 | $13.54 | $14.85 | 182,500 | — | — |
| 2011-03-31 | $13.56 | $14.88 | 187,600 | — | — |
| 2011-03-30 | $13.62 | $14.94 | 331,000 | — | — |
| 2011-03-29 | $13.15 | $14.43 | 583,900 | — | — |
| 2011-03-28 | $12.65 | $13.88 | 187,200 | — | — |
| 2011-03-25 | $12.99 | $14.25 | 241,700 | — | — |
| 2011-03-24 | $12.88 | $14.13 | 108,900 | — | — |
| 2011-03-23 | $12.58 | $13.80 | 236,300 | — | — |
| 2011-03-22 | $12.95 | $14.21 | 262,000 | — | — |
| 2011-03-21 | $12.26 | $13.45 | 320,900 | — | — |
| 2011-03-18 | $12.02 | $13.19 | 362,600 | — | — |
| 2011-03-17 | $12.62 | $13.85 | 326,300 | — | — |
| 2011-03-16 | $12.73 | $13.97 | 242,500 | — | — |
| 2011-03-15 | $12.83 | $14.08 | 286,700 | — | — |
| 2011-03-14 | $12.92 | $14.17 | 551,100 | — | — |
| 2011-03-11 | $12.27 | $13.46 | 460,400 | — | — |
| 2011-03-10 | $11.58 | $12.70 | 400,600 | — | — |
| 2011-03-09 | $11.09 | $12.17 | 150,300 | — | — |
| 2011-03-08 | $10.91 | $11.97 | 193,500 | — | — |
| 2011-03-07 | $10.99 | $12.06 | 158,200 | — | — |
| 2011-03-04 | $11.40 | $12.51 | 102,200 | — | — |
| 2011-03-03 | $11.52 | $12.64 | 125,100 | — | — |
| 2011-03-02 | $11.16 | $12.24 | 157,900 | — | — |
| 2011-03-01 | $11.00 | $12.07 | 238,200 | — | — |
| 2011-02-28 | $11.25 | $12.34 | 232,800 | — | — |
| 2011-02-25 | $11.15 | $12.23 | 179,500 | — | — |
| 2011-02-24 | $10.39 | $11.36 | 363,300 | — | — |
| 2011-02-23 | $10.58 | $11.56 | 250,200 | — | — |
| 2011-02-22 | $10.63 | $11.62 | 339,100 | — | — |
| 2011-02-18 | $10.65 | $11.64 | 574,000 | — | — |
| 2011-02-17 | $11.49 | $12.56 | 560,800 | — | — |
| 2011-02-16 | $11.74 | $12.83 | 535,200 | — | — |
| 2011-02-15 | $10.85 | $11.86 | 494,600 | — | — |
| 2011-02-14 | $10.32 | $11.28 | 752,800 | — | — |
| 2011-02-11 | $9.73 | $10.64 | 179,600 | — | — |
| 2011-02-10 | $9.13 | $9.98 | 52,400 | — | — |
| 2011-02-09 | $8.97 | $9.80 | 122,100 | — | — |
| 2011-02-08 | $9.03 | $9.87 | 175,600 | — | — |
| 2011-02-07 | $9.02 | $9.86 | 213,800 | — | — |
| 2011-02-04 | $8.98 | $9.82 | 225,400 | — | — |
| 2011-02-03 | $8.88 | $9.71 | 183,900 | — | — |
| 2011-02-02 | $9.03 | $9.87 | 246,700 | — | — |
| 2011-02-01 | $8.58 | $9.38 | 117,900 | — | — |
| 2011-01-31 | $8.33 | $9.11 | 57,400 | — | — |
| 2011-01-28 | $8.04 | $8.79 | 115,300 | — | — |
| 2011-01-27 | $8.29 | $9.06 | 40,900 | — | — |
| 2011-01-26 | $8.47 | $9.26 | 130,000 | — | — |
| 2011-01-25 | $7.99 | $8.73 | 31,600 | — | — |
| 2011-01-24 | $8.06 | $8.81 | 64,900 | — | — |
| 2011-01-21 | $7.86 | $8.59 | 143,800 | — | — |
| 2011-01-20 | $7.53 | $8.23 | 62,000 | — | — |
| 2011-01-19 | $7.73 | $8.45 | 125,900 | — | — |
| 2011-01-18 | $7.68 | $8.39 | 382,700 | — | — |
| 2011-01-14 | $7.63 | $8.34 | 247,600 | — | — |
| 2011-01-13 | $7.17 | $7.84 | 102,700 | — | — |
| 2011-01-12 | $6.90 | $7.54 | 141,900 | — | — |
| 2011-01-11 | $6.90 | $7.54 | 29,700 | — | — |
| 2011-01-10 | $6.89 | $7.53 | 43,300 | — | — |
| 2011-01-07 | $6.99 | $7.64 | 25,100 | — | — |
| 2011-01-06 | $7.13 | $7.79 | 33,700 | — | — |
| 2011-01-05 | $7.23 | $7.90 | 29,700 | — | — |
| 2011-01-04 | $7.26 | $7.94 | 27,600 | — | — |
| 2011-01-03 | $7.39 | $8.08 | 66,600 | — | — |