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
- 2011-03-23 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 | $12.42 | $12.75 | 21,600 | — | — |
| 2011-12-29 | $12.39 | $12.72 | 31,200 | — | — |
| 2011-12-28 | $11.62 | $11.93 | 24,200 | — | — |
| 2011-12-27 | $12.30 | $12.62 | 33,100 | — | — |
| 2011-12-23 | $12.64 | $12.97 | 11,400 | — | — |
| 2011-12-22 | $12.66 | $12.99 | 21,600 | — | — |
| 2011-12-21 | $12.72 | $13.05 | 26,600 | — | — |
| 2011-12-20 | $12.60 | $12.93 | 61,900 | — | — |
| 2011-12-19 | $12.02 | $12.34 | 42,500 | — | — |
| 2011-12-16 | $12.29 | $12.61 | 186,900 | — | — |
| 2011-12-15 | $12.50 | $12.83 | 37,900 | — | — |
| 2011-12-14 | $12.51 | $12.84 | 45,600 | — | — |
| 2011-12-13 | $12.00 | $12.32 | 34,100 | — | — |
| 2011-12-12 | $12.34 | $12.66 | 24,900 | — | — |
| 2011-12-09 | $12.46 | $12.79 | 51,000 | — | — |
| 2011-12-08 | $11.70 | $12.01 | 40,200 | — | — |
| 2011-12-07 | $12.37 | $12.70 | 77,700 | — | — |
| 2011-12-06 | $12.41 | $12.74 | 85,900 | — | — |
| 2011-12-05 | $12.43 | $12.76 | 56,000 | — | — |
| 2011-12-02 | $12.33 | $12.65 | 26,700 | — | — |
| 2011-12-01 | $12.19 | $12.51 | 84,400 | — | — |
| 2011-11-30 | $12.65 | $12.98 | 62,000 | — | — |
| 2011-11-29 | $10.33 | $10.60 | 16,900 | — | — |
| 2011-11-28 | $10.61 | $10.79 | 52,400 | — | — |
| 2011-11-25 | $10.22 | $10.39 | 26,400 | — | — |
| 2011-11-23 | $10.37 | $10.54 | 45,700 | — | — |
| 2011-11-22 | $11.14 | $11.33 | 19,000 | — | — |
| 2011-11-21 | $11.19 | $11.38 | 28,200 | — | — |
| 2011-11-18 | $11.75 | $11.95 | 36,300 | — | — |
| 2011-11-17 | $11.54 | $11.73 | 29,000 | — | — |
| 2011-11-16 | $11.70 | $11.89 | 32,000 | — | — |
| 2011-11-15 | $12.31 | $12.51 | 66,500 | — | — |
| 2011-11-14 | $12.28 | $12.48 | 72,300 | — | — |
| 2011-11-11 | $12.10 | $12.30 | 64,100 | — | — |
| 2011-11-10 | $11.53 | $11.72 | 44,100 | — | — |
| 2011-11-09 | $10.44 | $10.61 | 44,200 | — | — |
| 2011-11-08 | $11.18 | $11.37 | 27,800 | — | — |
| 2011-11-07 | $11.04 | $11.22 | 11,800 | — | — |
| 2011-11-04 | $11.08 | $11.26 | 19,300 | — | — |
| 2011-11-03 | $11.20 | $11.39 | 33,600 | — | — |
| 2011-11-02 | $10.76 | $10.94 | 42,500 | — | — |
| 2011-11-01 | $10.48 | $10.65 | 40,200 | — | — |
| 2011-10-31 | $11.30 | $11.49 | 33,300 | — | — |
| 2011-10-28 | $11.78 | $11.98 | 55,500 | — | — |
| 2011-10-27 | $11.88 | $12.08 | 101,700 | — | — |
| 2011-10-26 | $11.09 | $11.27 | 30,300 | — | — |
| 2011-10-25 | $10.53 | $10.70 | 36,600 | — | — |
| 2011-10-24 | $10.91 | $11.09 | 45,800 | — | — |
| 2011-10-21 | $10.66 | $10.84 | 50,500 | — | — |
| 2011-10-20 | $10.33 | $10.50 | 28,600 | — | — |
| 2011-10-19 | $11.14 | $11.33 | 21,100 | — | — |
| 2011-10-18 | $11.48 | $11.67 | 46,300 | — | — |
| 2011-10-17 | $11.25 | $11.44 | 27,900 | — | — |
| 2011-10-14 | $11.78 | $11.98 | 31,000 | — | — |
| 2011-10-13 | $11.22 | $11.41 | 23,600 | — | — |
| 2011-10-12 | $10.96 | $11.14 | 40,400 | — | — |
| 2011-10-11 | $10.68 | $10.86 | 28,400 | — | — |
| 2011-10-10 | $10.70 | $10.88 | 62,700 | — | — |
| 2011-10-07 | $10.37 | $10.54 | 66,300 | — | — |
| 2011-10-06 | $10.49 | $10.66 | 48,000 | — | — |
| 2011-10-05 | $10.60 | $10.78 | 19,500 | — | — |
| 2011-10-04 | $10.58 | $10.76 | 79,700 | — | — |
| 2011-10-03 | $9.65 | $9.81 | 48,100 | — | — |
| 2011-09-30 | $10.40 | $10.57 | 50,500 | — | — |
| 2011-09-29 | $10.76 | $10.94 | 16,400 | — | — |
| 2011-09-28 | $10.74 | $10.92 | 30,000 | — | — |
| 2011-09-27 | $11.38 | $11.57 | 54,000 | — | — |
| 2011-09-26 | $11.08 | $11.26 | 23,600 | — | — |
| 2011-09-23 | $10.82 | $11.00 | 57,600 | — | — |
| 2011-09-22 | $9.91 | $10.07 | 74,600 | — | — |
| 2011-09-21 | $10.21 | $10.38 | 35,600 | — | — |
| 2011-09-20 | $10.67 | $10.85 | 34,300 | — | — |
| 2011-09-19 | $10.86 | $11.04 | 16,800 | — | — |
| 2011-09-16 | $11.09 | $11.27 | 107,900 | — | — |
| 2011-09-15 | $10.90 | $11.08 | 35,700 | — | — |
| 2011-09-14 | $10.80 | $10.98 | 70,600 | — | — |
| 2011-09-13 | $10.56 | $10.74 | 16,100 | — | — |
| 2011-09-12 | $10.35 | $10.52 | 23,400 | — | — |
| 2011-09-09 | $10.43 | $10.60 | 54,900 | — | — |
| 2011-09-08 | $10.70 | $10.88 | 36,600 | — | — |
| 2011-09-07 | $10.71 | $10.89 | 48,900 | — | — |
| 2011-09-06 | $10.14 | $10.31 | 56,200 | — | — |
| 2011-09-02 | $9.94 | $10.11 | 59,500 | — | — |
| 2011-09-01 | $10.97 | $11.15 | 42,900 | — | — |
| 2011-08-31 | $11.29 | $11.48 | 27,700 | — | — |
| 2011-08-30 | $11.42 | $11.61 | 14,400 | — | — |
| 2011-08-29 | $11.22 | $11.30 | 28,300 | — | — |
| 2011-08-26 | $10.67 | $10.75 | 18,300 | — | — |
| 2011-08-25 | $10.45 | $10.53 | 28,500 | — | — |
| 2011-08-24 | $10.97 | $11.05 | 20,800 | — | — |
| 2011-08-23 | $10.72 | $10.80 | 47,500 | — | — |
| 2011-08-22 | $10.12 | $10.20 | 68,900 | — | — |
| 2011-08-19 | $10.30 | $10.38 | 49,100 | — | — |
| 2011-08-18 | $10.08 | $10.16 | 61,800 | — | — |
| 2011-08-17 | $11.09 | $11.17 | 21,400 | — | — |
| 2011-08-16 | $10.62 | $10.70 | 32,300 | — | — |
| 2011-08-15 | $11.04 | $11.12 | 28,100 | — | — |
| 2011-08-12 | $11.04 | $11.12 | 141,800 | — | — |
| 2011-08-11 | $10.56 | $10.64 | 74,000 | — | — |
| 2011-08-10 | $10.60 | $10.68 | 76,400 | — | — |
| 2011-08-09 | $11.69 | $11.78 | 97,000 | — | — |
| 2011-08-08 | $11.70 | $11.79 | 90,000 | — | — |
| 2011-08-05 | $12.17 | $12.26 | 37,700 | — | — |
| 2011-08-04 | $11.98 | $12.07 | 47,800 | — | — |
| 2011-08-03 | $12.22 | $12.31 | 30,000 | — | — |
| 2011-08-02 | $12.02 | $12.11 | 26,800 | — | — |
| 2011-08-01 | $12.28 | $12.37 | 78,300 | — | — |
| 2011-07-29 | $12.26 | $12.35 | 105,500 | — | — |
| 2011-07-28 | $12.17 | $12.26 | 26,100 | — | — |
| 2011-07-27 | $12.04 | $12.13 | 62,700 | — | — |
| 2011-07-26 | $12.14 | $12.23 | 33,800 | — | — |
| 2011-07-25 | $12.34 | $12.43 | 39,000 | — | — |
| 2011-07-22 | $12.50 | $12.59 | 11,600 | — | — |
| 2011-07-21 | $12.58 | $12.67 | 14,100 | — | — |
| 2011-07-20 | $12.30 | $12.39 | 30,400 | — | — |
| 2011-07-19 | $12.47 | $12.56 | 30,500 | — | — |
| 2011-07-18 | $12.34 | $12.43 | 58,500 | — | — |
| 2011-07-15 | $12.36 | $12.45 | 29,600 | — | — |
| 2011-07-14 | $12.58 | $12.67 | 46,000 | — | — |
| 2011-07-13 | $12.74 | $12.84 | 112,400 | — | — |
| 2011-07-12 | $12.70 | $12.80 | 119,500 | — | — |
| 2011-07-11 | $12.52 | $12.61 | 30,200 | — | — |
| 2011-07-08 | $12.49 | $12.58 | 22,800 | — | — |
| 2011-07-07 | $12.52 | $12.61 | 56,100 | — | — |
| 2011-07-06 | $12.12 | $12.21 | 80,300 | — | — |
| 2011-07-05 | $12.05 | $12.14 | 25,300 | — | — |
| 2011-07-01 | $12.05 | $12.14 | 31,300 | — | — |
| 2011-06-30 | $12.11 | $12.20 | 97,600 | — | — |
| 2011-06-29 | $12.00 | $12.09 | 49,800 | — | — |
| 2011-06-28 | $12.24 | $12.33 | 53,500 | — | — |
| 2011-06-27 | $12.10 | $12.19 | 88,800 | — | — |
| 2011-06-24 | $11.97 | $12.06 | 1,791,600 | — | — |
| 2011-06-23 | $12.25 | $12.34 | 156,600 | — | — |
| 2011-06-22 | $12.40 | $12.49 | 52,000 | — | — |
| 2011-06-21 | $12.49 | $12.58 | 55,300 | — | — |
| 2011-06-20 | $12.65 | $12.75 | 57,400 | — | — |
| 2011-06-17 | $12.47 | $12.56 | 261,300 | — | — |
| 2011-06-16 | $12.48 | $12.57 | 39,900 | — | — |
| 2011-06-15 | $12.50 | $12.59 | 45,600 | — | — |
| 2011-06-14 | $12.25 | $12.34 | 496,200 | — | — |
| 2011-06-13 | $12.90 | $13.00 | 77,500 | — | — |
| 2011-06-10 | $12.62 | $12.72 | 477,100 | — | — |
| 2011-06-09 | $12.91 | $13.01 | 33,000 | — | — |
| 2011-06-08 | $13.09 | $13.19 | 32,700 | — | — |
| 2011-06-07 | $12.99 | $13.09 | 42,300 | — | — |
| 2011-06-06 | $13.19 | $13.29 | 46,900 | — | — |
| 2011-06-03 | $13.57 | $13.67 | 33,500 | — | — |
| 2011-06-02 | $13.69 | $13.79 | 23,000 | — | — |
| 2011-06-01 | $13.65 | $13.75 | 8,100 | — | — |
| 2011-05-31 | $13.63 | $13.73 | 21,200 | — | — |
| 2011-05-27 | $13.35 | $13.45 | 12,500 | — | — |
| 2011-05-26 | $13.35 | $13.35 | 15,800 | — | — |
| 2011-05-25 | $13.28 | $13.28 | 13,500 | — | — |
| 2011-05-24 | $13.20 | $13.20 | 1,700 | — | — |
| 2011-05-23 | $13.16 | $13.16 | 10,400 | — | — |
| 2011-05-20 | $12.97 | $12.97 | 57,500 | — | — |
| 2011-05-19 | $13.21 | $13.21 | 18,700 | — | — |
| 2011-05-18 | $13.02 | $13.02 | 20,200 | — | — |
| 2011-05-17 | $12.94 | $12.94 | 8,300 | — | — |
| 2011-05-16 | $12.95 | $12.95 | 7,300 | — | — |
| 2011-05-13 | $12.88 | $12.88 | 9,700 | — | — |
| 2011-05-12 | $12.90 | $12.90 | 44,000 | — | — |
| 2011-05-11 | $12.81 | $12.81 | 6,800 | — | — |
| 2011-05-10 | $12.75 | $12.75 | 15,200 | — | — |
| 2011-05-09 | $12.58 | $12.58 | 4,100 | — | — |
| 2011-05-06 | $12.77 | $12.77 | 9,600 | — | — |
| 2011-05-05 | $12.86 | $12.86 | 22,500 | — | — |
| 2011-05-04 | $12.68 | $12.68 | 12,000 | — | — |
| 2011-05-03 | $12.59 | $12.59 | 11,000 | — | — |
| 2011-05-02 | $12.58 | $12.58 | 10,000 | — | — |
| 2011-04-29 | $12.69 | $12.69 | 8,900 | — | — |
| 2011-04-28 | $12.95 | $12.95 | 7,600 | — | — |
| 2011-04-27 | $13.19 | $13.19 | 70,700 | — | — |
| 2011-04-26 | $13.04 | $13.04 | 17,700 | — | — |
| 2011-04-25 | $13.00 | $13.00 | 29,900 | — | — |
| 2011-04-21 | $12.88 | $12.88 | 15,700 | — | — |
| 2011-04-20 | $12.63 | $12.63 | 19,500 | — | — |
| 2011-04-19 | $12.46 | $12.46 | 19,800 | — | — |
| 2011-04-18 | $12.04 | $12.04 | 37,600 | — | — |
| 2011-04-15 | $12.43 | $12.43 | 153,900 | — | — |
| 2011-04-14 | $12.73 | $12.73 | 25,300 | — | — |
| 2011-04-13 | $12.72 | $12.72 | 24,900 | — | — |
| 2011-04-12 | $12.63 | $12.63 | 32,300 | — | — |
| 2011-04-11 | $12.61 | $12.61 | 21,000 | — | — |
| 2011-04-08 | $11.56 | $11.56 | 9,800 | — | — |
| 2011-04-07 | $11.40 | $11.40 | 29,300 | — | — |
| 2011-04-06 | $11.24 | $11.24 | 13,700 | — | — |
| 2011-04-05 | $11.17 | $11.17 | 14,200 | — | — |
| 2011-04-04 | $11.18 | $11.18 | 33,100 | — | — |
| 2011-04-01 | $11.00 | $11.00 | 2,200 | — | — |
| 2011-03-31 | $10.75 | $10.75 | 3,400 | — | — |
| 2011-03-30 | $10.75 | $10.75 | 26,200 | — | — |
| 2011-03-29 | $10.25 | $10.25 | 6,900 | — | — |
| 2011-03-28 | $10.25 | $10.25 | 6,900 | — | — |
| 2011-03-25 | $10.35 | $10.35 | 3,800 | — | — |
| 2011-03-24 | $10.30 | $10.30 | 50,600 | — | — |
| 2011-03-23 | $10.13 | $10.13 | 39,500 | — | — |