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
- 1999-01-27 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 | $12.75 | $30.71 | 71,200 | — | — |
| 2011-12-29 | $12.57 | $30.27 | 80,600 | — | — |
| 2011-12-28 | $12.78 | $30.78 | 52,100 | — | — |
| 2011-12-27 | $12.75 | $30.71 | 63,100 | — | — |
| 2011-12-23 | $12.67 | $30.52 | 64,800 | — | — |
| 2011-12-22 | $12.58 | $30.30 | 54,100 | — | — |
| 2011-12-21 | $12.56 | $30.25 | 57,400 | — | — |
| 2011-12-20 | $12.55 | $30.23 | 35,500 | — | — |
| 2011-12-19 | $12.42 | $29.91 | 43,200 | — | — |
| 2011-12-16 | $12.47 | $30.03 | 70,600 | — | — |
| 2011-12-15 | $12.33 | $29.70 | 148,300 | — | — |
| 2011-12-14 | $12.65 | $30.47 | 87,100 | — | — |
| 2011-12-13 | $12.53 | $30.18 | 89,600 | — | — |
| 2011-12-12 | $12.43 | $29.94 | 121,000 | — | — |
| 2011-12-09 | $12.20 | $29.38 | 46,100 | — | — |
| 2011-12-08 | $12.21 | $29.41 | 43,600 | — | — |
| 2011-12-07 | $12.44 | $29.76 | 73,900 | — | — |
| 2011-12-06 | $12.27 | $29.35 | 51,700 | — | — |
| 2011-12-05 | $12.30 | $29.43 | 57,900 | — | — |
| 2011-12-02 | $12.35 | $29.55 | 51,500 | — | — |
| 2011-12-01 | $12.25 | $29.31 | 44,400 | — | — |
| 2011-11-30 | $12.27 | $29.35 | 31,200 | — | — |
| 2011-11-29 | $12.32 | $29.47 | 26,300 | — | — |
| 2011-11-28 | $12.31 | $29.45 | 58,300 | — | — |
| 2011-11-25 | $12.34 | $29.52 | 28,900 | — | — |
| 2011-11-23 | $12.16 | $29.09 | 64,300 | — | — |
| 2011-11-22 | $12.20 | $29.19 | 46,300 | — | — |
| 2011-11-21 | $12.14 | $29.04 | 42,400 | — | — |
| 2011-11-18 | $12.21 | $29.21 | 46,000 | — | — |
| 2011-11-17 | $12.14 | $29.04 | 77,900 | — | — |
| 2011-11-16 | $12.17 | $29.12 | 25,400 | — | — |
| 2011-11-15 | $12.12 | $29.00 | 93,100 | — | — |
| 2011-11-14 | $12.02 | $28.76 | 36,900 | — | — |
| 2011-11-11 | $12.04 | $28.80 | 16,200 | — | — |
| 2011-11-10 | $11.97 | $28.64 | 86,300 | — | — |
| 2011-11-09 | $12.13 | $29.02 | 53,600 | — | — |
| 2011-11-08 | $12.15 | $29.07 | 50,000 | — | — |
| 2011-11-07 | $12.14 | $28.84 | 91,000 | — | — |
| 2011-11-04 | $12.20 | $28.99 | 58,600 | — | — |
| 2011-11-03 | $12.26 | $29.13 | 27,100 | — | — |
| 2011-11-02 | $12.12 | $28.80 | 38,000 | — | — |
| 2011-11-01 | $12.15 | $28.87 | 46,600 | — | — |
| 2011-10-31 | $12.13 | $28.82 | 66,100 | — | — |
| 2011-10-28 | $12.05 | $28.63 | 30,300 | — | — |
| 2011-10-27 | $12.04 | $28.61 | 41,100 | — | — |
| 2011-10-26 | $12.05 | $28.63 | 105,500 | — | — |
| 2011-10-25 | $11.92 | $28.32 | 35,100 | — | — |
| 2011-10-24 | $11.88 | $28.23 | 37,000 | — | — |
| 2011-10-21 | $11.71 | $27.82 | 84,300 | — | — |
| 2011-10-20 | $11.56 | $27.47 | 75,100 | — | — |
| 2011-10-19 | $11.60 | $27.56 | 110,400 | — | — |
| 2011-10-18 | $11.67 | $27.73 | 70,200 | — | — |
| 2011-10-17 | $11.60 | $27.56 | 59,000 | — | — |
| 2011-10-14 | $11.57 | $27.49 | 66,400 | — | — |
| 2011-10-13 | $11.44 | $27.18 | 141,000 | — | — |
| 2011-10-12 | $11.50 | $27.32 | 181,200 | — | — |
| 2011-10-11 | $11.80 | $28.04 | 72,300 | — | — |
| 2011-10-10 | $11.95 | $28.39 | 140,500 | — | — |
| 2011-10-07 | $12.05 | $28.63 | 42,500 | — | — |
| 2011-10-06 | $12.03 | $28.58 | 48,400 | — | — |
| 2011-10-05 | $12.30 | $29.03 | 53,600 | — | — |
| 2011-10-04 | $12.25 | $28.91 | 130,200 | — | — |
| 2011-10-03 | $12.27 | $28.96 | 107,900 | — | — |
| 2011-09-30 | $12.18 | $28.74 | 47,800 | — | — |
| 2011-09-29 | $12.18 | $28.74 | 19,800 | — | — |
| 2011-09-28 | $12.17 | $28.72 | 33,400 | — | — |
| 2011-09-27 | $12.23 | $28.86 | 50,000 | — | — |
| 2011-09-26 | $12.05 | $28.44 | 40,000 | — | — |
| 2011-09-23 | $12.06 | $28.46 | 73,200 | — | — |
| 2011-09-22 | $12.17 | $28.72 | 44,200 | — | — |
| 2011-09-21 | $12.14 | $28.65 | 38,700 | — | — |
| 2011-09-20 | $12.22 | $28.84 | 38,000 | — | — |
| 2011-09-19 | $12.14 | $28.65 | 78,400 | — | — |
| 2011-09-16 | $12.22 | $28.84 | 37,800 | — | — |
| 2011-09-15 | $12.26 | $28.93 | 46,900 | — | — |
| 2011-09-14 | $12.20 | $28.79 | 40,300 | — | — |
| 2011-09-13 | $12.22 | $28.84 | 63,500 | — | — |
| 2011-09-12 | $12.05 | $28.44 | 56,000 | — | — |
| 2011-09-09 | $11.99 | $28.30 | 69,900 | — | — |
| 2011-09-08 | $11.97 | $28.25 | 33,600 | — | — |
| 2011-09-07 | $12.02 | $28.17 | 48,500 | — | — |
| 2011-09-06 | $12.00 | $28.12 | 36,700 | — | — |
| 2011-09-02 | $12.01 | $28.15 | 41,000 | — | — |
| 2011-09-01 | $11.96 | $28.03 | 29,200 | — | — |
| 2011-08-31 | $11.91 | $27.91 | 58,800 | — | — |
| 2011-08-30 | $11.90 | $27.89 | 35,900 | — | — |
| 2011-08-29 | $11.78 | $27.61 | 91,800 | — | — |
| 2011-08-26 | $11.91 | $27.91 | 33,900 | — | — |
| 2011-08-25 | $11.90 | $27.89 | 19,200 | — | — |
| 2011-08-24 | $11.80 | $27.66 | 98,200 | — | — |
| 2011-08-23 | $11.90 | $27.89 | 37,300 | — | — |
| 2011-08-22 | $11.92 | $27.94 | 36,900 | — | — |
| 2011-08-19 | $11.92 | $27.94 | 21,400 | — | — |
| 2011-08-18 | $11.88 | $27.84 | 48,300 | — | — |
| 2011-08-17 | $11.98 | $28.08 | 41,600 | — | — |
| 2011-08-16 | $11.88 | $27.84 | 18,300 | — | — |
| 2011-08-15 | $11.87 | $27.82 | 61,400 | — | — |
| 2011-08-12 | $11.88 | $27.84 | 41,100 | — | — |
| 2011-08-11 | $11.74 | $27.51 | 32,000 | — | — |
| 2011-08-10 | $11.80 | $27.66 | 61,400 | — | — |
| 2011-08-09 | $11.55 | $27.07 | 171,900 | — | — |
| 2011-08-08 | $11.25 | $26.37 | 245,700 | — | — |
| 2011-08-05 | $12.09 | $28.14 | 114,400 | — | — |
| 2011-08-04 | $12.06 | $28.07 | 124,100 | — | — |
| 2011-08-03 | $12.33 | $28.70 | 35,800 | — | — |
| 2011-08-02 | $12.13 | $28.23 | 33,300 | — | — |
| 2011-08-01 | $12.02 | $27.98 | 39,500 | — | — |
| 2011-07-29 | $11.69 | $27.21 | 79,100 | — | — |
| 2011-07-28 | $11.72 | $27.28 | 80,300 | — | — |
| 2011-07-27 | $11.79 | $27.44 | 111,000 | — | — |
| 2011-07-26 | $12.00 | $27.93 | 94,200 | — | — |
| 2011-07-25 | $12.09 | $28.14 | 43,100 | — | — |
| 2011-07-22 | $12.17 | $28.33 | 75,700 | — | — |
| 2011-07-21 | $12.21 | $28.42 | 72,200 | — | — |
| 2011-07-20 | $12.10 | $28.16 | 43,100 | — | — |
| 2011-07-19 | $11.98 | $27.88 | 80,500 | — | — |
| 2011-07-18 | $12.00 | $27.93 | 49,500 | — | — |
| 2011-07-15 | $12.16 | $28.30 | 40,100 | — | — |
| 2011-07-14 | $12.19 | $28.37 | 45,100 | — | — |
| 2011-07-13 | $12.32 | $28.68 | 83,200 | — | — |
| 2011-07-12 | $12.37 | $28.79 | 52,200 | — | — |
| 2011-07-11 | $12.27 | $28.56 | 55,100 | — | — |
| 2011-07-08 | $12.34 | $28.72 | 33,600 | — | — |
| 2011-07-07 | $12.28 | $28.58 | 69,200 | — | — |
| 2011-07-06 | $12.44 | $28.76 | 62,300 | — | — |
| 2011-07-05 | $12.36 | $28.58 | 54,000 | — | — |
| 2011-07-01 | $12.20 | $28.21 | 71,100 | — | — |
| 2011-06-30 | $12.11 | $28.00 | 27,100 | — | — |
| 2011-06-29 | $12.14 | $28.07 | 48,400 | — | — |
| 2011-06-28 | $12.20 | $28.21 | 61,600 | — | — |
| 2011-06-27 | $12.12 | $28.02 | 20,400 | — | — |
| 2011-06-24 | $12.11 | $28.00 | 33,700 | — | — |
| 2011-06-23 | $12.07 | $27.91 | 21,800 | — | — |
| 2011-06-22 | $12.04 | $27.84 | 49,700 | — | — |
| 2011-06-21 | $11.99 | $27.72 | 58,200 | — | — |
| 2011-06-20 | $12.11 | $28.00 | 18,700 | — | — |
| 2011-06-17 | $12.00 | $27.74 | 28,200 | — | — |
| 2011-06-16 | $11.89 | $27.49 | 49,300 | — | — |
| 2011-06-15 | $11.91 | $27.54 | 21,400 | — | — |
| 2011-06-14 | $11.86 | $27.42 | 43,600 | — | — |
| 2011-06-13 | $11.91 | $27.54 | 58,700 | — | — |
| 2011-06-10 | $11.94 | $27.61 | 27,100 | — | — |
| 2011-06-09 | $12.00 | $27.74 | 29,600 | — | — |
| 2011-06-08 | $12.07 | $27.91 | 54,000 | — | — |
| 2011-06-07 | $12.30 | $28.25 | 57,400 | — | — |
| 2011-06-06 | $12.25 | $28.13 | 56,300 | — | — |
| 2011-06-03 | $12.12 | $27.83 | 29,200 | — | — |
| 2011-06-02 | $12.00 | $27.56 | 53,000 | — | — |
| 2011-06-01 | $12.02 | $27.60 | 51,700 | — | — |
| 2011-05-31 | $12.13 | $27.86 | 37,500 | — | — |
| 2011-05-27 | $12.04 | $27.65 | 51,100 | — | — |
| 2011-05-26 | $12.09 | $27.76 | 63,800 | — | — |
| 2011-05-25 | $12.15 | $27.90 | 35,200 | — | — |
| 2011-05-24 | $12.22 | $28.06 | 51,700 | — | — |
| 2011-05-23 | $12.22 | $28.06 | 69,800 | — | — |
| 2011-05-20 | $12.08 | $27.74 | 26,400 | — | — |
| 2011-05-19 | $11.98 | $27.51 | 31,400 | — | — |
| 2011-05-18 | $11.96 | $27.47 | 57,800 | — | — |
| 2011-05-17 | $11.89 | $27.31 | 63,000 | — | — |
| 2011-05-16 | $11.84 | $27.19 | 31,500 | — | — |
| 2011-05-13 | $11.83 | $27.17 | 43,500 | — | — |
| 2011-05-12 | $11.82 | $27.14 | 34,000 | — | — |
| 2011-05-11 | $11.81 | $27.12 | 24,800 | — | — |
| 2011-05-10 | $11.83 | $27.17 | 50,800 | — | — |
| 2011-05-09 | $11.73 | $26.94 | 33,000 | — | — |
| 2011-05-06 | $11.79 | $27.08 | 67,800 | — | — |
| 2011-05-05 | $11.80 | $26.91 | 62,900 | — | — |
| 2011-05-04 | $11.80 | $26.91 | 38,000 | — | — |
| 2011-05-03 | $11.75 | $26.79 | 29,000 | — | — |
| 2011-05-02 | $11.72 | $26.73 | 63,000 | — | — |
| 2011-04-29 | $11.72 | $26.73 | 42,000 | — | — |
| 2011-04-28 | $11.55 | $26.34 | 29,300 | — | — |
| 2011-04-27 | $11.48 | $26.18 | 52,300 | — | — |
| 2011-04-26 | $11.52 | $26.27 | 84,200 | — | — |
| 2011-04-25 | $11.53 | $26.29 | 101,900 | — | — |
| 2011-04-21 | $11.64 | $26.54 | 46,700 | — | — |
| 2011-04-20 | $11.53 | $26.29 | 42,800 | — | — |
| 2011-04-19 | $11.59 | $26.43 | 76,400 | — | — |
| 2011-04-18 | $11.46 | $26.13 | 49,100 | — | — |
| 2011-04-15 | $11.40 | $26.00 | 42,500 | — | — |
| 2011-04-14 | $11.47 | $26.16 | 21,100 | — | — |
| 2011-04-13 | $11.56 | $26.36 | 84,200 | — | — |
| 2011-04-12 | $11.50 | $26.22 | 37,000 | — | — |
| 2011-04-11 | $11.51 | $26.25 | 45,000 | — | — |
| 2011-04-08 | $11.57 | $26.38 | 40,300 | — | — |
| 2011-04-07 | $11.66 | $26.59 | 37,700 | — | — |
| 2011-04-06 | $11.80 | $26.72 | 33,300 | — | — |
| 2011-04-05 | $11.75 | $26.61 | 67,200 | — | — |
| 2011-04-04 | $11.82 | $26.76 | 52,100 | — | — |
| 2011-04-01 | $11.79 | $26.70 | 67,000 | — | — |
| 2011-03-31 | $11.74 | $26.58 | 29,400 | — | — |
| 2011-03-30 | $11.72 | $26.54 | 21,200 | — | — |
| 2011-03-29 | $11.66 | $26.40 | 62,400 | — | — |
| 2011-03-28 | $11.52 | $26.08 | 45,400 | — | — |
| 2011-03-25 | $11.51 | $26.06 | 56,100 | — | — |
| 2011-03-24 | $11.53 | $26.11 | 59,400 | — | — |
| 2011-03-23 | $11.55 | $26.15 | 51,900 | — | — |
| 2011-03-22 | $11.42 | $25.86 | 36,800 | — | — |
| 2011-03-21 | $11.44 | $25.90 | 79,300 | — | — |
| 2011-03-18 | $11.43 | $25.88 | 72,200 | — | — |
| 2011-03-17 | $11.32 | $25.63 | 33,800 | — | — |
| 2011-03-16 | $11.22 | $25.41 | 52,000 | — | — |
| 2011-03-15 | $11.27 | $25.52 | 34,700 | — | — |
| 2011-03-14 | $11.31 | $25.61 | 33,400 | — | — |
| 2011-03-11 | $11.41 | $25.84 | 17,200 | — | — |
| 2011-03-10 | $11.34 | $25.68 | 65,900 | — | — |
| 2011-03-09 | $11.38 | $25.77 | 127,400 | — | — |
| 2011-03-08 | $11.83 | $26.79 | 72,400 | — | — |
| 2011-03-07 | $11.82 | $26.58 | 106,000 | — | — |
| 2011-03-04 | $11.62 | $26.13 | 34,400 | — | — |
| 2011-03-03 | $11.67 | $26.24 | 61,300 | — | — |
| 2011-03-02 | $11.71 | $26.33 | 59,300 | — | — |
| 2011-03-01 | $11.57 | $26.01 | 89,700 | — | — |
| 2011-02-28 | $11.41 | $25.65 | 56,600 | — | — |
| 2011-02-25 | $11.28 | $25.36 | 73,900 | — | — |
| 2011-02-24 | $11.19 | $25.16 | 66,900 | — | — |
| 2011-02-23 | $11.06 | $24.87 | 52,600 | — | — |
| 2011-02-22 | $11.04 | $24.82 | 109,000 | — | — |
| 2011-02-18 | $11.29 | $25.38 | 34,900 | — | — |
| 2011-02-17 | $11.36 | $25.54 | 61,700 | — | — |
| 2011-02-16 | $11.35 | $25.52 | 30,300 | — | — |
| 2011-02-15 | $11.30 | $25.41 | 31,500 | — | — |
| 2011-02-14 | $11.29 | $25.38 | 38,400 | — | — |
| 2011-02-11 | $11.30 | $25.41 | 47,900 | — | — |
| 2011-02-10 | $11.34 | $25.50 | 75,700 | — | — |
| 2011-02-09 | $11.20 | $25.18 | 69,600 | — | — |
| 2011-02-08 | $11.33 | $25.47 | 106,300 | — | — |
| 2011-02-07 | $11.56 | $25.80 | 71,700 | — | — |
| 2011-02-04 | $11.47 | $25.60 | 42,900 | — | — |
| 2011-02-03 | $11.45 | $25.56 | 76,000 | — | — |
| 2011-02-02 | $11.40 | $25.45 | 67,600 | — | — |
| 2011-02-01 | $11.28 | $25.18 | 137,600 | — | — |
| 2011-01-31 | $11.23 | $25.07 | 78,600 | — | — |
| 2011-01-28 | $11.24 | $25.09 | 64,900 | — | — |
| 2011-01-27 | $11.13 | $24.84 | 68,000 | — | — |
| 2011-01-26 | $11.15 | $24.89 | 77,400 | — | — |
| 2011-01-25 | $11.01 | $24.58 | 85,800 | — | — |
| 2011-01-24 | $10.97 | $24.49 | 109,700 | — | — |
| 2011-01-21 | $10.84 | $24.20 | 122,300 | — | — |
| 2011-01-20 | $10.90 | $24.33 | 150,600 | — | — |
| 2011-01-19 | $10.52 | $23.48 | 143,500 | — | — |
| 2011-01-18 | $10.72 | $23.93 | 130,200 | — | — |
| 2011-01-14 | $10.60 | $23.66 | 353,100 | — | — |
| 2011-01-13 | $10.92 | $24.38 | 107,500 | — | — |
| 2011-01-12 | $11.15 | $24.89 | 31,000 | — | — |
| 2011-01-11 | $11.27 | $25.16 | 81,500 | — | — |
| 2011-01-10 | $11.20 | $25.00 | 74,600 | — | — |
| 2011-01-07 | $11.25 | $25.11 | 67,500 | — | — |
| 2011-01-06 | $11.25 | $25.11 | 88,400 | — | — |
| 2011-01-05 | $11.43 | $25.33 | 250,300 | — | — |
| 2011-01-04 | $11.26 | $24.95 | 84,600 | — | — |
| 2011-01-03 | $11.18 | $24.78 | 80,200 | — | — |