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
- 1999-07-14 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 | $13.22 | $13.91 | 53,680 | — | — |
| 2011-12-29 | $13.14 | $13.83 | 46,200 | — | — |
| 2011-12-28 | $12.93 | $13.61 | 37,730 | — | — |
| 2011-12-27 | $12.95 | $13.64 | 34,870 | — | — |
| 2011-12-23 | $12.97 | $13.65 | 33,220 | — | — |
| 2011-12-22 | $12.95 | $13.63 | 84,260 | — | — |
| 2011-12-21 | $12.77 | $13.44 | 177,210 | — | — |
| 2011-12-20 | $13.06 | $13.75 | 65,340 | — | — |
| 2011-12-19 | $12.95 | $13.64 | 38,940 | — | — |
| 2011-12-16 | $13.15 | $13.84 | 89,870 | — | — |
| 2011-12-15 | $13.16 | $13.86 | 64,900 | — | — |
| 2011-12-14 | $13.01 | $13.69 | 66,770 | — | — |
| 2011-12-13 | $12.95 | $13.63 | 34,650 | — | — |
| 2011-12-12 | $12.89 | $13.57 | 64,240 | — | — |
| 2011-12-09 | $13.15 | $13.84 | 86,240 | — | — |
| 2011-12-08 | $13.03 | $13.71 | 58,300 | — | — |
| 2011-12-07 | $13.43 | $14.13 | 76,890 | — | — |
| 2011-12-06 | $13.61 | $14.32 | 35,860 | — | — |
| 2011-12-05 | $13.64 | $14.35 | 67,320 | — | — |
| 2011-12-02 | $13.45 | $14.16 | 24,420 | — | — |
| 2011-12-01 | $13.23 | $13.92 | 63,910 | — | — |
| 2011-11-30 | $13.49 | $14.20 | 507,870 | — | — |
| 2011-11-29 | $13.05 | $13.74 | 143,770 | — | — |
| 2011-11-28 | $12.55 | $13.21 | 78,100 | — | — |
| 2011-11-25 | $12.23 | $12.87 | 19,910 | — | — |
| 2011-11-23 | $12.65 | $13.31 | 56,650 | — | — |
| 2011-11-22 | $13.13 | $13.82 | 112,530 | — | — |
| 2011-11-21 | $12.36 | $13.01 | 66,770 | — | — |
| 2011-11-18 | $12.64 | $13.30 | 43,780 | — | — |
| 2011-11-17 | $12.22 | $12.86 | 43,560 | — | — |
| 2011-11-16 | $12.10 | $12.74 | 62,590 | — | — |
| 2011-11-15 | $12.11 | $12.75 | 77,220 | — | — |
| 2011-11-14 | $11.91 | $12.53 | 39,160 | — | — |
| 2011-11-11 | $12.23 | $12.87 | 41,580 | — | — |
| 2011-11-10 | $11.93 | $12.55 | 36,190 | — | — |
| 2011-11-09 | $11.85 | $12.48 | 77,660 | — | — |
| 2011-11-08 | $12.65 | $13.31 | 57,310 | — | — |
| 2011-11-07 | $12.36 | $13.01 | 38,280 | — | — |
| 2011-11-04 | $12.21 | $12.85 | 132,440 | — | — |
| 2011-11-03 | $11.99 | $12.62 | 76,890 | — | — |
| 2011-11-02 | $12.09 | $12.73 | 122,870 | — | — |
| 2011-11-01 | $11.90 | $12.53 | 82,720 | — | — |
| 2011-10-31 | $12.61 | $13.27 | 57,090 | — | — |
| 2011-10-28 | $12.97 | $13.65 | 48,730 | — | — |
| 2011-10-27 | $13.18 | $13.87 | 176,770 | — | — |
| 2011-10-26 | $12.52 | $13.18 | 55,660 | — | — |
| 2011-10-25 | $12.21 | $12.85 | 92,840 | — | — |
| 2011-10-24 | $12.25 | $12.90 | 55,880 | — | — |
| 2011-10-21 | $11.85 | $12.47 | 49,830 | — | — |
| 2011-10-20 | $11.82 | $12.44 | 45,760 | — | — |
| 2011-10-19 | $11.55 | $12.15 | 31,240 | — | — |
| 2011-10-18 | $11.85 | $12.48 | 54,120 | — | — |
| 2011-10-17 | $11.48 | $12.09 | 44,660 | — | — |
| 2011-10-14 | $11.69 | $12.31 | 35,310 | — | — |
| 2011-10-13 | $11.61 | $12.22 | 25,740 | — | — |
| 2011-10-12 | $12.02 | $12.65 | 77,990 | — | — |
| 2011-10-11 | $11.75 | $12.36 | 48,730 | — | — |
| 2011-10-10 | $11.50 | $12.10 | 49,500 | — | — |
| 2011-10-07 | $10.85 | $11.42 | 47,190 | — | — |
| 2011-10-06 | $11.28 | $11.87 | 54,670 | — | — |
| 2011-10-05 | $11.45 | $12.06 | 54,890 | — | — |
| 2011-10-04 | $11.35 | $11.95 | 110,000 | — | — |
| 2011-10-03 | $10.35 | $10.89 | 119,350 | — | — |
| 2011-09-30 | $10.70 | $11.26 | 57,860 | — | — |
| 2011-09-29 | $10.76 | $11.33 | 44,330 | — | — |
| 2011-09-28 | $10.47 | $11.02 | 51,700 | — | — |
| 2011-09-27 | $10.91 | $11.48 | 93,390 | — | — |
| 2011-09-26 | $10.88 | $11.45 | 54,230 | — | — |
| 2011-09-23 | $10.98 | $11.56 | 47,190 | — | — |
| 2011-09-22 | $10.88 | $11.45 | 78,870 | — | — |
| 2011-09-21 | $10.83 | $11.40 | 77,880 | — | — |
| 2011-09-20 | $11.30 | $11.89 | 39,270 | — | — |
| 2011-09-19 | $11.54 | $12.14 | 45,980 | — | — |
| 2011-09-16 | $11.66 | $12.28 | 102,080 | — | — |
| 2011-09-15 | $11.25 | $11.84 | 46,530 | — | — |
| 2011-09-14 | $11.25 | $11.84 | 60,940 | — | — |
| 2011-09-13 | $11.07 | $11.65 | 24,750 | — | — |
| 2011-09-12 | $10.70 | $11.26 | 22,880 | — | — |
| 2011-09-09 | $10.53 | $11.08 | 71,830 | — | — |
| 2011-09-08 | $10.53 | $11.08 | 34,650 | — | — |
| 2011-09-07 | $10.79 | $11.36 | 70,620 | — | — |
| 2011-09-06 | $10.38 | $10.93 | 59,620 | — | — |
| 2011-09-02 | $10.30 | $10.84 | 90,750 | — | — |
| 2011-09-01 | $10.73 | $11.29 | 43,780 | — | — |
| 2011-08-31 | $11.26 | $11.86 | 55,660 | — | — |
| 2011-08-30 | $11.64 | $12.25 | 15,840 | — | — |
| 2011-08-29 | $11.73 | $12.34 | 32,450 | — | — |
| 2011-08-26 | $11.19 | $11.78 | 30,030 | — | — |
| 2011-08-25 | $11.15 | $11.74 | 33,550 | — | — |
| 2011-08-24 | $11.55 | $12.16 | 30,690 | — | — |
| 2011-08-23 | $11.32 | $11.91 | 71,720 | — | — |
| 2011-08-22 | $10.73 | $11.29 | 31,570 | — | — |
| 2011-08-19 | $10.73 | $11.29 | 91,080 | — | — |
| 2011-08-18 | $10.83 | $11.40 | 93,500 | — | — |
| 2011-08-17 | $11.05 | $11.63 | 47,410 | — | — |
| 2011-08-16 | $10.92 | $11.49 | 48,620 | — | — |
| 2011-08-15 | $10.95 | $11.53 | 39,600 | — | — |
| 2011-08-12 | $10.79 | $11.36 | 49,500 | — | — |
| 2011-08-11 | $11.38 | $11.98 | 123,530 | — | — |
| 2011-08-10 | $11.21 | $11.80 | 76,340 | — | — |
| 2011-08-09 | $12.04 | $12.67 | 66,000 | — | — |
| 2011-08-08 | $10.86 | $11.43 | 85,690 | — | — |
| 2011-08-05 | $11.64 | $12.25 | 213,290 | — | — |
| 2011-08-04 | $11.82 | $12.44 | 56,210 | — | — |
| 2011-08-03 | $12.47 | $13.13 | 22,110 | — | — |
| 2011-08-02 | $11.97 | $12.60 | 33,110 | — | — |
| 2011-08-01 | $12.47 | $13.13 | 41,470 | — | — |
| 2011-07-29 | $12.26 | $12.91 | 45,100 | — | — |
| 2011-07-28 | $12.35 | $12.99 | 113,520 | — | — |
| 2011-07-27 | $12.72 | $13.39 | 99,000 | — | — |
| 2011-07-26 | $12.87 | $13.55 | 28,270 | — | — |
| 2011-07-25 | $12.94 | $13.62 | 45,650 | — | — |
| 2011-07-22 | $12.93 | $13.61 | 96,910 | — | — |
| 2011-07-21 | $13.10 | $13.79 | 83,160 | — | — |
| 2011-07-20 | $12.45 | $13.10 | 9,020 | — | — |
| 2011-07-19 | $12.55 | $13.20 | 23,870 | — | — |
| 2011-07-18 | $12.25 | $12.90 | 24,530 | — | — |
| 2011-07-15 | $12.60 | $13.26 | 30,360 | — | — |
| 2011-07-14 | $12.52 | $13.18 | 15,620 | — | — |
| 2011-07-13 | $12.73 | $13.40 | 27,720 | — | — |
| 2011-07-12 | $12.45 | $13.11 | 18,590 | — | — |
| 2011-07-11 | $12.35 | $13.00 | 17,270 | — | — |
| 2011-07-08 | $12.49 | $13.15 | 15,510 | — | — |
| 2011-07-07 | $12.67 | $13.34 | 39,710 | — | — |
| 2011-07-06 | $12.57 | $13.23 | 22,000 | — | — |
| 2011-07-05 | $12.47 | $13.13 | 16,170 | — | — |
| 2011-07-01 | $12.82 | $13.49 | 56,100 | — | — |
| 2011-06-30 | $12.09 | $12.73 | 35,200 | — | — |
| 2011-06-29 | $11.85 | $12.48 | 21,560 | — | — |
| 2011-06-28 | $11.91 | $12.53 | 26,180 | — | — |
| 2011-06-27 | $12.07 | $12.71 | 24,200 | — | — |
| 2011-06-24 | $11.64 | $12.25 | 92,510 | — | — |
| 2011-06-23 | $11.55 | $12.16 | 18,920 | — | — |
| 2011-06-22 | $11.48 | $12.09 | 29,700 | — | — |
| 2011-06-21 | $11.82 | $12.44 | 32,450 | — | — |
| 2011-06-20 | $11.35 | $11.95 | 18,810 | — | — |
| 2011-06-17 | $11.21 | $11.80 | 67,540 | — | — |
| 2011-06-16 | $11.09 | $11.67 | 36,410 | — | — |
| 2011-06-15 | $10.95 | $11.53 | 44,770 | — | — |
| 2011-06-14 | $11.28 | $11.87 | 29,260 | — | — |
| 2011-06-13 | $11.00 | $11.58 | 31,790 | — | — |
| 2011-06-10 | $10.90 | $11.47 | 33,110 | — | — |
| 2011-06-09 | $11.01 | $11.59 | 15,840 | — | — |
| 2011-06-08 | $11.13 | $11.71 | 34,320 | — | — |
| 2011-06-07 | $11.12 | $11.70 | 45,540 | — | — |
| 2011-06-06 | $10.90 | $11.47 | 41,580 | — | — |
| 2011-06-03 | $10.75 | $11.31 | 55,000 | — | — |
| 2011-06-02 | $11.09 | $11.67 | 40,590 | — | — |
| 2011-06-01 | $10.95 | $11.53 | 42,900 | — | — |
| 2011-05-31 | $11.52 | $12.12 | 37,620 | — | — |
| 2011-05-27 | $11.32 | $11.91 | 19,690 | — | — |
| 2011-05-26 | $11.35 | $11.95 | 23,980 | — | — |
| 2011-05-25 | $11.31 | $11.90 | 9,570 | — | — |
| 2011-05-24 | $11.30 | $11.89 | 56,100 | — | — |
| 2011-05-23 | $11.25 | $11.85 | 30,140 | — | — |
| 2011-05-20 | $11.54 | $12.14 | 50,160 | — | — |
| 2011-05-19 | $11.50 | $12.10 | 35,200 | — | — |
| 2011-05-18 | $11.68 | $12.30 | 49,060 | — | — |
| 2011-05-17 | $11.32 | $11.91 | 57,640 | — | — |
| 2011-05-16 | $11.49 | $12.09 | 26,620 | — | — |
| 2011-05-13 | $11.74 | $12.35 | 15,400 | — | — |
| 2011-05-12 | $12.08 | $12.72 | 32,230 | — | — |
| 2011-05-11 | $11.87 | $12.50 | 33,330 | — | — |
| 2011-05-10 | $12.23 | $12.87 | 88,770 | — | — |
| 2011-05-09 | $12.04 | $12.67 | 34,100 | — | — |
| 2011-05-06 | $12.19 | $12.83 | 278,300 | — | — |
| 2011-05-05 | $12.15 | $12.79 | 33,990 | — | — |
| 2011-05-04 | $12.12 | $12.75 | 18,370 | — | — |
| 2011-05-03 | $12.22 | $12.86 | 40,700 | — | — |
| 2011-05-02 | $12.28 | $12.93 | 16,500 | — | — |
| 2011-04-29 | $12.62 | $13.28 | 56,100 | — | — |
| 2011-04-28 | $12.77 | $13.44 | 79,200 | — | — |
| 2011-04-27 | $12.60 | $13.26 | 24,200 | — | — |
| 2011-04-26 | $12.46 | $13.12 | 55,110 | — | — |
| 2011-04-25 | $12.41 | $13.06 | 20,350 | — | — |
| 2011-04-21 | $12.44 | $13.09 | 22,770 | — | — |
| 2011-04-20 | $12.39 | $13.04 | 14,300 | — | — |
| 2011-04-19 | $12.23 | $12.87 | 33,660 | — | — |
| 2011-04-18 | $12.34 | $12.98 | 32,450 | — | — |
| 2011-04-15 | $12.71 | $13.38 | 44,440 | — | — |
| 2011-04-14 | $12.42 | $13.07 | 11,550 | — | — |
| 2011-04-13 | $12.19 | $12.83 | 24,530 | — | — |
| 2011-04-12 | $12.41 | $13.06 | 43,120 | — | — |
| 2011-04-11 | $12.48 | $13.14 | 31,790 | — | — |
| 2011-04-08 | $12.35 | $12.99 | 27,830 | — | — |
| 2011-04-07 | $12.72 | $13.39 | 30,250 | — | — |
| 2011-04-06 | $13.09 | $13.78 | 23,980 | — | — |
| 2011-04-05 | $12.98 | $13.66 | 25,300 | — | — |
| 2011-04-04 | $12.67 | $13.34 | 25,740 | — | — |
| 2011-04-01 | $12.44 | $13.09 | 73,590 | — | — |
| 2011-03-31 | $12.77 | $13.44 | 18,920 | — | — |
| 2011-03-30 | $12.78 | $13.45 | 12,650 | — | — |
| 2011-03-29 | $12.66 | $13.33 | 22,880 | — | — |
| 2011-03-28 | $12.75 | $13.42 | 20,570 | — | — |
| 2011-03-25 | $12.90 | $13.58 | 24,200 | — | — |
| 2011-03-24 | $12.72 | $13.39 | 15,070 | — | — |
| 2011-03-23 | $13.00 | $13.68 | 23,540 | — | — |
| 2011-03-22 | $12.90 | $13.58 | 44,880 | — | — |
| 2011-03-21 | $12.51 | $13.17 | 21,230 | — | — |
| 2011-03-18 | $12.01 | $12.64 | 92,290 | — | — |
| 2011-03-17 | $11.96 | $12.59 | 35,640 | — | — |
| 2011-03-16 | $11.87 | $12.50 | 56,100 | — | — |
| 2011-03-15 | $11.89 | $12.52 | 51,150 | — | — |
| 2011-03-14 | $11.91 | $12.53 | 49,500 | — | — |
| 2011-03-11 | $12.04 | $12.67 | 38,830 | — | — |
| 2011-03-10 | $11.92 | $12.54 | 93,610 | — | — |
| 2011-03-09 | $12.65 | $13.32 | 29,590 | — | — |
| 2011-03-08 | $12.83 | $13.50 | 69,080 | — | — |
| 2011-03-07 | $12.36 | $13.01 | 23,320 | — | — |
| 2011-03-04 | $12.70 | $13.37 | 26,510 | — | — |
| 2011-03-03 | $13.19 | $13.88 | 24,530 | — | — |
| 2011-03-02 | $12.83 | $13.50 | 27,280 | — | — |
| 2011-03-01 | $13.06 | $13.75 | 33,440 | — | — |
| 2011-02-28 | $13.45 | $14.16 | 28,270 | — | — |
| 2011-02-25 | $13.34 | $14.04 | 29,260 | — | — |
| 2011-02-24 | $12.95 | $13.64 | 48,950 | — | — |
| 2011-02-23 | $12.83 | $13.50 | 35,530 | — | — |
| 2011-02-22 | $12.90 | $13.58 | 65,890 | — | — |
| 2011-02-18 | $13.15 | $13.84 | 62,480 | — | — |
| 2011-02-17 | $13.19 | $13.88 | 57,200 | — | — |
| 2011-02-16 | $13.05 | $13.74 | 55,550 | — | — |
| 2011-02-15 | $12.81 | $13.48 | 39,710 | — | — |
| 2011-02-14 | $12.66 | $13.33 | 33,220 | — | — |
| 2011-02-11 | $12.30 | $12.95 | 28,930 | — | — |
| 2011-02-10 | $12.28 | $12.93 | 37,840 | — | — |
| 2011-02-09 | $12.21 | $12.85 | 44,770 | — | — |
| 2011-02-08 | $12.26 | $12.91 | 34,870 | — | — |
| 2011-02-07 | $12.48 | $13.14 | 23,980 | — | — |
| 2011-02-04 | $12.27 | $12.92 | 24,200 | — | — |
| 2011-02-03 | $12.61 | $13.27 | 14,850 | — | — |
| 2011-02-02 | $12.76 | $13.43 | 11,330 | — | — |
| 2011-02-01 | $12.87 | $13.55 | 25,080 | — | — |
| 2011-01-31 | $12.28 | $12.93 | 56,540 | — | — |
| 2011-01-28 | $12.26 | $12.91 | 99,990 | — | — |
| 2011-01-27 | $12.64 | $13.30 | 16,720 | — | — |
| 2011-01-26 | $12.93 | $13.61 | 22,550 | — | — |
| 2011-01-25 | $12.41 | $13.06 | 18,590 | — | — |
| 2011-01-24 | $12.37 | $13.02 | 40,480 | — | — |
| 2011-01-21 | $12.17 | $12.81 | 30,910 | — | — |
| 2011-01-20 | $12.64 | $13.30 | 29,920 | — | — |
| 2011-01-19 | $12.45 | $13.11 | 38,500 | — | — |
| 2011-01-18 | $13.52 | $14.23 | 56,210 | — | — |
| 2011-01-14 | $13.71 | $14.43 | 27,390 | — | — |
| 2011-01-13 | $13.21 | $13.90 | 40,920 | — | — |
| 2011-01-12 | $13.17 | $13.86 | 28,930 | — | — |
| 2011-01-11 | $12.98 | $13.66 | 89,540 | — | — |
| 2011-01-10 | $12.59 | $13.25 | 12,210 | — | — |
| 2011-01-07 | $12.35 | $13.00 | 21,670 | — | — |
| 2011-01-06 | $12.78 | $13.45 | 37,840 | — | — |
| 2011-01-05 | $13.32 | $14.02 | 56,870 | — | — |
| 2011-01-04 | $13.24 | $13.93 | 26,510 | — | — |
| 2011-01-03 | $13.46 | $14.17 | 78,430 | — | — |