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
- 1994-04-08 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 | $12.48 | $19.12 | 24,900 | — | — |
| 2011-12-29 | $12.60 | $19.30 | 28,400 | — | — |
| 2011-12-28 | $12.43 | $19.04 | 24,500 | — | — |
| 2011-12-27 | $12.74 | $19.52 | 51,700 | — | — |
| 2011-12-23 | $12.89 | $19.75 | 15,400 | — | — |
| 2011-12-22 | $13.02 | $19.94 | 59,300 | — | — |
| 2011-12-21 | $12.89 | $19.75 | 25,000 | — | — |
| 2011-12-20 | $12.56 | $19.24 | 71,000 | — | — |
| 2011-12-19 | $12.07 | $18.49 | 85,800 | — | — |
| 2011-12-16 | $12.26 | $18.78 | 134,900 | — | — |
| 2011-12-15 | $12.40 | $18.99 | 77,100 | — | — |
| 2011-12-14 | $12.16 | $18.63 | 107,900 | — | — |
| 2011-12-13 | $12.03 | $18.43 | 48,900 | — | — |
| 2011-12-12 | $12.38 | $18.96 | 28,200 | — | — |
| 2011-12-09 | $12.41 | $19.01 | 66,500 | — | — |
| 2011-12-08 | $11.78 | $18.04 | 44,400 | — | — |
| 2011-12-07 | $12.31 | $18.86 | 69,600 | — | — |
| 2011-12-06 | $12.43 | $19.04 | 40,900 | — | — |
| 2011-12-05 | $12.50 | $19.15 | 70,300 | — | — |
| 2011-12-02 | $12.39 | $18.98 | 134,300 | — | — |
| 2011-12-01 | $12.31 | $18.86 | 55,600 | — | — |
| 2011-11-30 | $12.40 | $18.99 | 124,600 | — | — |
| 2011-11-29 | $11.89 | $18.21 | 16,200 | — | — |
| 2011-11-28 | $12.09 | $18.52 | 51,800 | — | — |
| 2011-11-25 | $11.52 | $17.65 | 20,400 | — | — |
| 2011-11-23 | $11.57 | $17.72 | 42,900 | — | — |
| 2011-11-22 | $12.00 | $18.38 | 20,600 | — | — |
| 2011-11-21 | $12.15 | $18.61 | 37,700 | — | — |
| 2011-11-18 | $12.45 | $19.07 | 25,800 | — | — |
| 2011-11-17 | $12.03 | $18.43 | 35,300 | — | — |
| 2011-11-16 | $12.19 | $18.67 | 36,000 | — | — |
| 2011-11-15 | $12.50 | $19.15 | 45,400 | — | — |
| 2011-11-14 | $12.21 | $18.70 | 39,000 | — | — |
| 2011-11-11 | $12.62 | $19.33 | 35,100 | — | — |
| 2011-11-10 | $12.03 | $18.43 | 27,100 | — | — |
| 2011-11-09 | $11.93 | $18.27 | 71,600 | — | — |
| 2011-11-08 | $12.85 | $19.68 | 76,400 | — | — |
| 2011-11-07 | $12.31 | $18.70 | 165,300 | — | — |
| 2011-11-04 | $12.21 | $18.55 | 35,500 | — | — |
| 2011-11-03 | $12.47 | $18.95 | 55,800 | — | — |
| 2011-11-02 | $12.00 | $18.23 | 48,400 | — | — |
| 2011-11-01 | $11.32 | $17.20 | 91,500 | — | — |
| 2011-10-31 | $12.01 | $18.25 | 55,200 | — | — |
| 2011-10-28 | $12.21 | $18.55 | 64,400 | — | — |
| 2011-10-27 | $12.75 | $19.37 | 108,500 | — | — |
| 2011-10-26 | $11.03 | $16.76 | 57,800 | — | — |
| 2011-10-25 | $11.22 | $17.05 | 53,900 | — | — |
| 2011-10-24 | $12.20 | $18.54 | 32,200 | — | — |
| 2011-10-21 | $11.75 | $17.85 | 38,300 | — | — |
| 2011-10-20 | $11.42 | $17.35 | 19,600 | — | — |
| 2011-10-19 | $11.37 | $17.28 | 68,400 | — | — |
| 2011-10-18 | $11.67 | $17.73 | 45,300 | — | — |
| 2011-10-17 | $10.95 | $16.64 | 60,200 | — | — |
| 2011-10-14 | $11.64 | $17.69 | 50,800 | — | — |
| 2011-10-13 | $11.32 | $17.20 | 39,500 | — | — |
| 2011-10-12 | $11.46 | $17.41 | 46,900 | — | — |
| 2011-10-11 | $10.65 | $16.18 | 49,100 | — | — |
| 2011-10-10 | $10.20 | $15.50 | 76,900 | — | — |
| 2011-10-07 | $9.99 | $15.18 | 123,900 | — | — |
| 2011-10-06 | $10.37 | $15.76 | 59,000 | — | — |
| 2011-10-05 | $10.92 | $16.59 | 38,500 | — | — |
| 2011-10-04 | $10.87 | $16.52 | 79,800 | — | — |
| 2011-10-03 | $9.48 | $14.40 | 77,200 | — | — |
| 2011-09-30 | $10.20 | $15.50 | 48,200 | — | — |
| 2011-09-29 | $10.70 | $16.26 | 25,000 | — | — |
| 2011-09-28 | $10.16 | $15.44 | 52,700 | — | — |
| 2011-09-27 | $10.31 | $15.66 | 35,900 | — | — |
| 2011-09-26 | $10.04 | $15.25 | 26,500 | — | — |
| 2011-09-23 | $9.74 | $14.80 | 53,400 | — | — |
| 2011-09-22 | $9.40 | $14.28 | 58,200 | — | — |
| 2011-09-21 | $9.58 | $14.56 | 64,500 | — | — |
| 2011-09-20 | $10.67 | $16.21 | 25,300 | — | — |
| 2011-09-19 | $10.90 | $16.56 | 49,100 | — | — |
| 2011-09-16 | $11.24 | $17.08 | 50,200 | — | — |
| 2011-09-15 | $11.33 | $17.21 | 90,100 | — | — |
| 2011-09-14 | $10.91 | $16.58 | 32,000 | — | — |
| 2011-09-13 | $10.64 | $16.17 | 22,300 | — | — |
| 2011-09-12 | $10.61 | $16.12 | 21,100 | — | — |
| 2011-09-09 | $10.50 | $15.95 | 60,500 | — | — |
| 2011-09-08 | $11.14 | $16.93 | 46,200 | — | — |
| 2011-09-07 | $11.59 | $17.61 | 45,900 | — | — |
| 2011-09-06 | $10.87 | $16.52 | 38,500 | — | — |
| 2011-09-02 | $10.78 | $16.38 | 62,300 | — | — |
| 2011-09-01 | $11.39 | $17.31 | 48,400 | — | — |
| 2011-08-31 | $11.88 | $18.05 | 34,500 | — | — |
| 2011-08-30 | $11.97 | $18.19 | 20,400 | — | — |
| 2011-08-29 | $12.37 | $18.79 | 30,800 | — | — |
| 2011-08-26 | $11.63 | $17.67 | 37,800 | — | — |
| 2011-08-25 | $11.53 | $17.52 | 97,300 | — | — |
| 2011-08-24 | $11.92 | $18.11 | 40,600 | — | — |
| 2011-08-23 | $11.64 | $17.69 | 37,900 | — | — |
| 2011-08-22 | $10.36 | $15.74 | 24,700 | — | — |
| 2011-08-19 | $10.30 | $15.65 | 40,200 | — | — |
| 2011-08-18 | $10.40 | $15.80 | 121,500 | — | — |
| 2011-08-17 | $10.76 | $16.35 | 13,500 | — | — |
| 2011-08-16 | $10.87 | $16.52 | 33,500 | — | — |
| 2011-08-15 | $11.11 | $16.88 | 27,400 | — | — |
| 2011-08-12 | $10.50 | $15.95 | 39,800 | — | — |
| 2011-08-11 | $10.85 | $16.49 | 48,600 | — | — |
| 2011-08-10 | $10.12 | $15.38 | 71,300 | — | — |
| 2011-08-09 | $11.16 | $16.80 | 81,500 | — | — |
| 2011-08-08 | $10.87 | $16.37 | 50,100 | — | — |
| 2011-08-05 | $12.04 | $18.13 | 30,000 | — | — |
| 2011-08-04 | $11.94 | $17.98 | 52,400 | — | — |
| 2011-08-03 | $12.42 | $18.70 | 29,900 | — | — |
| 2011-08-02 | $12.19 | $18.36 | 32,000 | — | — |
| 2011-08-01 | $12.52 | $18.85 | 34,400 | — | — |
| 2011-07-29 | $12.59 | $18.96 | 39,300 | — | — |
| 2011-07-28 | $12.96 | $19.51 | 33,000 | — | — |
| 2011-07-27 | $13.29 | $20.01 | 54,000 | — | — |
| 2011-07-26 | $13.89 | $20.92 | 22,800 | — | — |
| 2011-07-25 | $13.99 | $21.07 | 25,000 | — | — |
| 2011-07-22 | $14.26 | $21.47 | 26,900 | — | — |
| 2011-07-21 | $14.60 | $21.98 | 42,200 | — | — |
| 2011-07-20 | $14.31 | $21.55 | 8,300 | — | — |
| 2011-07-19 | $14.24 | $21.44 | 37,300 | — | — |
| 2011-07-18 | $13.86 | $20.87 | 11,400 | — | — |
| 2011-07-15 | $13.98 | $21.05 | 35,400 | — | — |
| 2011-07-14 | $13.85 | $20.85 | 54,300 | — | — |
| 2011-07-13 | $14.30 | $21.53 | 23,600 | — | — |
| 2011-07-12 | $13.96 | $21.02 | 13,200 | — | — |
| 2011-07-11 | $13.73 | $20.67 | 21,600 | — | — |
| 2011-07-08 | $14.05 | $21.16 | 28,600 | — | — |
| 2011-07-07 | $14.55 | $21.91 | 38,200 | — | — |
| 2011-07-06 | $14.21 | $21.40 | 21,100 | — | — |
| 2011-07-05 | $13.92 | $20.96 | 44,700 | — | — |
| 2011-07-01 | $14.11 | $21.25 | 61,800 | — | — |
| 2011-06-30 | $14.00 | $21.08 | 34,000 | — | — |
| 2011-06-29 | $13.94 | $20.99 | 30,500 | — | — |
| 2011-06-28 | $14.08 | $21.20 | 53,000 | — | — |
| 2011-06-27 | $14.05 | $21.16 | 43,300 | — | — |
| 2011-06-24 | $13.87 | $20.89 | 104,700 | — | — |
| 2011-06-23 | $14.17 | $21.34 | 20,700 | — | — |
| 2011-06-22 | $14.35 | $21.61 | 16,100 | — | — |
| 2011-06-21 | $14.70 | $22.13 | 37,600 | — | — |
| 2011-06-20 | $14.61 | $22.00 | 32,000 | — | — |
| 2011-06-17 | $14.41 | $21.70 | 64,900 | — | — |
| 2011-06-16 | $14.13 | $21.28 | 36,600 | — | — |
| 2011-06-15 | $13.48 | $20.30 | 27,400 | — | — |
| 2011-06-14 | $13.72 | $20.66 | 27,200 | — | — |
| 2011-06-13 | $13.35 | $20.10 | 27,300 | — | — |
| 2011-06-10 | $13.12 | $19.76 | 43,100 | — | — |
| 2011-06-09 | $13.13 | $19.77 | 17,100 | — | — |
| 2011-06-08 | $13.03 | $19.62 | 22,900 | — | — |
| 2011-06-07 | $13.21 | $19.89 | 24,200 | — | — |
| 2011-06-06 | $13.01 | $19.59 | 31,400 | — | — |
| 2011-06-03 | $12.94 | $19.48 | 48,000 | — | — |
| 2011-06-02 | $13.41 | $20.19 | 15,300 | — | — |
| 2011-06-01 | $13.86 | $20.87 | 103,000 | — | — |
| 2011-05-31 | $14.54 | $21.89 | 108,600 | — | — |
| 2011-05-27 | $13.85 | $20.85 | 19,800 | — | — |
| 2011-05-26 | $13.75 | $20.70 | 21,300 | — | — |
| 2011-05-25 | $13.60 | $20.48 | 20,300 | — | — |
| 2011-05-24 | $13.50 | $20.33 | 65,600 | — | — |
| 2011-05-23 | $13.57 | $20.43 | 70,300 | — | — |
| 2011-05-20 | $13.81 | $20.79 | 24,600 | — | — |
| 2011-05-19 | $14.34 | $21.59 | 10,700 | — | — |
| 2011-05-18 | $14.40 | $21.68 | 29,300 | — | — |
| 2011-05-17 | $14.30 | $21.53 | 34,900 | — | — |
| 2011-05-16 | $14.22 | $21.41 | 26,200 | — | — |
| 2011-05-13 | $14.35 | $21.61 | 27,000 | — | — |
| 2011-05-12 | $14.73 | $22.18 | 20,900 | — | — |
| 2011-05-11 | $14.51 | $21.85 | 33,600 | — | — |
| 2011-05-10 | $14.85 | $22.21 | 21,100 | — | — |
| 2011-05-09 | $14.74 | $22.05 | 16,000 | — | — |
| 2011-05-06 | $14.74 | $22.05 | 23,000 | — | — |
| 2011-05-05 | $14.80 | $22.14 | 51,800 | — | — |
| 2011-05-04 | $14.78 | $22.11 | 24,700 | — | — |
| 2011-05-03 | $14.76 | $22.08 | 22,000 | — | — |
| 2011-05-02 | $14.61 | $21.85 | 38,000 | — | — |
| 2011-04-29 | $14.86 | $22.23 | 28,000 | — | — |
| 2011-04-28 | $15.21 | $22.75 | 13,000 | — | — |
| 2011-04-27 | $15.16 | $22.67 | 15,000 | — | — |
| 2011-04-26 | $15.10 | $22.58 | 45,400 | — | — |
| 2011-04-25 | $14.20 | $21.24 | 21,400 | — | — |
| 2011-04-21 | $13.75 | $20.56 | 18,100 | — | — |
| 2011-04-20 | $13.66 | $20.43 | 42,200 | — | — |
| 2011-04-19 | $13.30 | $19.89 | 37,700 | — | — |
| 2011-04-18 | $13.47 | $20.15 | 30,000 | — | — |
| 2011-04-15 | $13.70 | $20.49 | 38,400 | — | — |
| 2011-04-14 | $13.68 | $20.46 | 28,400 | — | — |
| 2011-04-13 | $13.58 | $20.31 | 33,000 | — | — |
| 2011-04-12 | $13.88 | $20.76 | 24,400 | — | — |
| 2011-04-11 | $14.02 | $20.97 | 13,800 | — | — |
| 2011-04-08 | $14.20 | $21.24 | 20,500 | — | — |
| 2011-04-07 | $14.32 | $21.42 | 26,100 | — | — |
| 2011-04-06 | $14.60 | $21.84 | 35,000 | — | — |
| 2011-04-05 | $14.64 | $21.90 | 16,100 | — | — |
| 2011-04-04 | $14.87 | $22.24 | 65,300 | — | — |
| 2011-04-01 | $14.69 | $21.97 | 47,300 | — | — |
| 2011-03-31 | $14.18 | $21.21 | 44,500 | — | — |
| 2011-03-30 | $14.21 | $21.25 | 24,200 | — | — |
| 2011-03-29 | $14.20 | $21.24 | 54,600 | — | — |
| 2011-03-28 | $13.84 | $20.70 | 21,000 | — | — |
| 2011-03-25 | $14.04 | $21.00 | 58,700 | — | — |
| 2011-03-24 | $14.16 | $21.18 | 53,900 | — | — |
| 2011-03-23 | $14.07 | $21.04 | 98,000 | — | — |
| 2011-03-22 | $13.86 | $20.73 | 22,100 | — | — |
| 2011-03-21 | $13.45 | $20.12 | 45,800 | — | — |
| 2011-03-18 | $13.11 | $19.61 | 98,200 | — | — |
| 2011-03-17 | $12.43 | $18.59 | 24,600 | — | — |
| 2011-03-16 | $12.30 | $18.40 | 33,300 | — | — |
| 2011-03-15 | $12.23 | $18.29 | 18,100 | — | — |
| 2011-03-14 | $12.32 | $18.43 | 16,500 | — | — |
| 2011-03-11 | $12.26 | $18.34 | 28,200 | — | — |
| 2011-03-10 | $12.29 | $18.38 | 46,400 | — | — |
| 2011-03-09 | $12.97 | $19.40 | 8,500 | — | — |
| 2011-03-08 | $12.93 | $19.34 | 33,100 | — | — |
| 2011-03-07 | $12.36 | $18.49 | 23,800 | — | — |
| 2011-03-04 | $12.46 | $18.64 | 42,400 | — | — |
| 2011-03-03 | $12.59 | $18.83 | 36,000 | — | — |
| 2011-03-02 | $12.35 | $18.47 | 60,400 | — | — |
| 2011-03-01 | $12.27 | $18.35 | 42,200 | — | — |
| 2011-02-28 | $12.30 | $18.40 | 42,100 | — | — |
| 2011-02-25 | $12.52 | $18.73 | 90,700 | — | — |
| 2011-02-24 | $12.61 | $18.86 | 43,500 | — | — |
| 2011-02-23 | $12.63 | $18.89 | 47,900 | — | — |
| 2011-02-22 | $12.83 | $19.19 | 61,300 | — | — |
| 2011-02-18 | $13.32 | $19.92 | 53,100 | — | — |
| 2011-02-17 | $13.46 | $20.13 | 21,400 | — | — |
| 2011-02-16 | $13.18 | $19.71 | 35,300 | — | — |
| 2011-02-15 | $13.24 | $19.80 | 50,900 | — | — |
| 2011-02-14 | $13.51 | $20.21 | 43,400 | — | — |
| 2011-02-11 | $13.40 | $20.04 | 41,500 | — | — |
| 2011-02-10 | $13.02 | $19.47 | 56,200 | — | — |
| 2011-02-09 | $13.38 | $20.01 | 25,000 | — | — |
| 2011-02-08 | $13.76 | $20.43 | 23,500 | — | — |
| 2011-02-07 | $13.81 | $20.50 | 16,300 | — | — |
| 2011-02-04 | $13.51 | $20.06 | 28,100 | — | — |
| 2011-02-03 | $13.48 | $20.01 | 16,000 | — | — |
| 2011-02-02 | $13.58 | $20.16 | 19,700 | — | — |
| 2011-02-01 | $13.84 | $20.55 | 25,800 | — | — |
| 2011-01-31 | $13.45 | $19.97 | 54,400 | — | — |
| 2011-01-28 | $13.47 | $20.00 | 74,900 | — | — |
| 2011-01-27 | $14.00 | $20.79 | 34,500 | — | — |
| 2011-01-26 | $14.19 | $21.07 | 34,100 | — | — |
| 2011-01-25 | $13.96 | $20.73 | 42,400 | — | — |
| 2011-01-24 | $13.60 | $20.19 | 64,600 | — | — |
| 2011-01-21 | $13.71 | $20.36 | 48,800 | — | — |
| 2011-01-20 | $13.94 | $20.70 | 39,400 | — | — |
| 2011-01-19 | $13.95 | $20.71 | 59,800 | — | — |
| 2011-01-18 | $14.76 | $21.92 | 49,400 | — | — |
| 2011-01-14 | $14.80 | $21.97 | 25,200 | — | — |
| 2011-01-13 | $14.37 | $21.34 | 41,300 | — | — |
| 2011-01-12 | $14.56 | $21.62 | 31,200 | — | — |
| 2011-01-11 | $14.35 | $21.31 | 26,000 | — | — |
| 2011-01-10 | $13.95 | $20.71 | 41,200 | — | — |
| 2011-01-07 | $14.15 | $21.01 | 32,400 | — | — |
| 2011-01-06 | $14.58 | $21.65 | 25,000 | — | — |
| 2011-01-05 | $14.95 | $22.20 | 54,000 | — | — |
| 2011-01-04 | $15.16 | $22.51 | 62,800 | — | — |
| 2011-01-03 | $15.43 | $22.91 | 58,500 | — | — |