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
- 2010-03-24 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 | $13.03 | $13.92 | 116,300 | — | — |
| 2011-12-29 | $12.97 | $13.86 | 39,100 | — | — |
| 2011-12-28 | $12.75 | $13.49 | 49,200 | — | — |
| 2011-12-27 | $12.84 | $13.59 | 31,900 | — | — |
| 2011-12-23 | $12.82 | $13.57 | 19,000 | — | — |
| 2011-12-22 | $12.85 | $13.60 | 42,500 | — | — |
| 2011-12-21 | $12.58 | $13.31 | 66,200 | — | — |
| 2011-12-20 | $12.44 | $13.16 | 80,400 | — | — |
| 2011-12-19 | $11.77 | $12.46 | 61,300 | — | — |
| 2011-12-16 | $12.15 | $12.86 | 83,600 | — | — |
| 2011-12-15 | $12.09 | $12.79 | 41,500 | — | — |
| 2011-12-14 | $11.82 | $12.51 | 73,200 | — | — |
| 2011-12-13 | $12.12 | $12.83 | 49,100 | — | — |
| 2011-12-12 | $12.36 | $13.08 | 30,200 | — | — |
| 2011-12-09 | $12.48 | $13.21 | 65,000 | — | — |
| 2011-12-08 | $12.04 | $12.74 | 51,700 | — | — |
| 2011-12-07 | $12.57 | $13.30 | 58,400 | — | — |
| 2011-12-06 | $12.51 | $13.24 | 45,400 | — | — |
| 2011-12-05 | $12.41 | $13.13 | 53,200 | — | — |
| 2011-12-02 | $11.97 | $12.67 | 60,400 | — | — |
| 2011-12-01 | $11.85 | $12.54 | 51,900 | — | — |
| 2011-11-30 | $11.78 | $12.47 | 211,700 | — | — |
| 2011-11-29 | $11.37 | $12.03 | 644,700 | — | — |
| 2011-11-28 | $11.46 | $12.13 | 82,500 | — | — |
| 2011-11-25 | $10.70 | $11.32 | 33,900 | — | — |
| 2011-11-23 | $10.82 | $11.45 | 38,200 | — | — |
| 2011-11-22 | $11.11 | $11.76 | 140,600 | — | — |
| 2011-11-21 | $11.15 | $11.80 | 116,400 | — | — |
| 2011-11-18 | $11.50 | $12.17 | 303,700 | — | — |
| 2011-11-17 | $11.45 | $12.12 | 180,700 | — | — |
| 2011-11-16 | $11.93 | $12.62 | 21,100 | — | — |
| 2011-11-15 | $12.25 | $12.96 | 58,500 | — | — |
| 2011-11-14 | $12.22 | $12.93 | 31,800 | — | — |
| 2011-11-11 | $12.66 | $13.40 | 47,500 | — | — |
| 2011-11-10 | $12.34 | $13.06 | 39,300 | — | — |
| 2011-11-09 | $12.21 | $12.92 | 63,100 | — | — |
| 2011-11-08 | $12.92 | $13.67 | 48,700 | — | — |
| 2011-11-07 | $12.45 | $13.17 | 33,000 | — | — |
| 2011-11-04 | $12.24 | $12.95 | 45,900 | — | — |
| 2011-11-03 | $12.89 | $13.64 | 55,200 | — | — |
| 2011-11-02 | $12.68 | $13.42 | 51,400 | — | — |
| 2011-11-01 | $11.84 | $12.53 | 61,400 | — | — |
| 2011-10-31 | $12.64 | $13.38 | 41,200 | — | — |
| 2011-10-28 | $13.19 | $13.96 | 56,000 | — | — |
| 2011-10-27 | $13.41 | $14.19 | 114,700 | — | — |
| 2011-10-26 | $12.78 | $13.52 | 102,300 | — | — |
| 2011-10-25 | $12.49 | $13.22 | 105,000 | — | — |
| 2011-10-24 | $12.63 | $13.37 | 58,800 | — | — |
| 2011-10-21 | $12.21 | $12.92 | 65,300 | — | — |
| 2011-10-20 | $12.03 | $12.73 | 53,700 | — | — |
| 2011-10-19 | $11.56 | $12.23 | 35,900 | — | — |
| 2011-10-18 | $11.85 | $12.54 | 52,700 | — | — |
| 2011-10-17 | $11.23 | $11.88 | 47,200 | — | — |
| 2011-10-14 | $11.90 | $12.59 | 66,000 | — | — |
| 2011-10-13 | $11.72 | $12.40 | 35,000 | — | — |
| 2011-10-12 | $11.66 | $12.34 | 59,500 | — | — |
| 2011-10-11 | $11.35 | $12.01 | 43,700 | — | — |
| 2011-10-10 | $11.04 | $11.68 | 50,800 | — | — |
| 2011-10-07 | $10.27 | $10.87 | 284,600 | — | — |
| 2011-10-06 | $10.95 | $11.59 | 78,000 | — | — |
| 2011-10-05 | $10.95 | $11.59 | 156,100 | — | — |
| 2011-10-04 | $11.26 | $11.92 | 117,800 | — | — |
| 2011-10-03 | $9.88 | $10.46 | 85,900 | — | — |
| 2011-09-30 | $10.71 | $11.33 | 72,000 | — | — |
| 2011-09-29 | $11.09 | $11.74 | 40,700 | — | — |
| 2011-09-28 | $10.74 | $11.25 | 121,200 | — | — |
| 2011-09-27 | $11.06 | $11.58 | 61,900 | — | — |
| 2011-09-26 | $10.24 | $10.72 | 88,000 | — | — |
| 2011-09-23 | $10.08 | $10.55 | 57,300 | — | — |
| 2011-09-22 | $10.39 | $10.88 | 187,800 | — | — |
| 2011-09-21 | $10.79 | $11.30 | 74,000 | — | — |
| 2011-09-20 | $11.00 | $11.52 | 61,100 | — | — |
| 2011-09-19 | $11.10 | $11.62 | 19,600 | — | — |
| 2011-09-16 | $11.52 | $12.06 | 48,000 | — | — |
| 2011-09-15 | $11.66 | $12.21 | 18,400 | — | — |
| 2011-09-14 | $11.58 | $12.13 | 28,800 | — | — |
| 2011-09-13 | $11.26 | $11.79 | 34,200 | — | — |
| 2011-09-12 | $11.22 | $11.75 | 25,200 | — | — |
| 2011-09-09 | $11.07 | $11.59 | 98,300 | — | — |
| 2011-09-08 | $11.29 | $11.82 | 42,100 | — | — |
| 2011-09-07 | $11.60 | $12.15 | 51,800 | — | — |
| 2011-09-06 | $11.36 | $11.89 | 65,400 | — | — |
| 2011-09-02 | $11.10 | $11.62 | 82,100 | — | — |
| 2011-09-01 | $11.60 | $12.15 | 49,900 | — | — |
| 2011-08-31 | $12.19 | $12.76 | 93,500 | — | — |
| 2011-08-30 | $12.30 | $12.88 | 47,700 | — | — |
| 2011-08-29 | $12.38 | $12.96 | 48,600 | — | — |
| 2011-08-26 | $12.04 | $12.61 | 40,500 | — | — |
| 2011-08-25 | $12.24 | $12.82 | 40,600 | — | — |
| 2011-08-24 | $13.42 | $14.05 | 53,800 | — | — |
| 2011-08-23 | $12.51 | $13.10 | 68,300 | — | — |
| 2011-08-22 | $11.85 | $12.41 | 37,300 | — | — |
| 2011-08-19 | $12.17 | $12.74 | 52,100 | — | — |
| 2011-08-18 | $12.05 | $12.62 | 61,800 | — | — |
| 2011-08-17 | $12.17 | $12.74 | 18,200 | — | — |
| 2011-08-16 | $12.03 | $12.60 | 59,200 | — | — |
| 2011-08-15 | $11.84 | $12.40 | 68,100 | — | — |
| 2011-08-12 | $11.62 | $12.17 | 36,100 | — | — |
| 2011-08-11 | $11.90 | $12.46 | 76,600 | — | — |
| 2011-08-10 | $11.78 | $12.33 | 96,100 | — | — |
| 2011-08-09 | $12.04 | $12.61 | 110,200 | — | — |
| 2011-08-08 | $11.96 | $12.52 | 107,700 | — | — |
| 2011-08-05 | $12.33 | $12.91 | 80,800 | — | — |
| 2011-08-04 | $12.95 | $13.56 | 136,600 | — | — |
| 2011-08-03 | $13.54 | $14.18 | 74,500 | — | — |
| 2011-08-02 | $13.36 | $13.99 | 57,700 | — | — |
| 2011-08-01 | $13.47 | $14.10 | 45,900 | — | — |
| 2011-07-29 | $13.38 | $14.01 | 44,900 | — | — |
| 2011-07-28 | $13.12 | $13.74 | 39,800 | — | — |
| 2011-07-27 | $13.28 | $13.91 | 125,000 | — | — |
| 2011-07-26 | $13.72 | $14.37 | 29,500 | — | — |
| 2011-07-25 | $13.76 | $14.41 | 27,000 | — | — |
| 2011-07-22 | $13.73 | $14.38 | 28,800 | — | — |
| 2011-07-21 | $14.22 | $14.89 | 24,900 | — | — |
| 2011-07-20 | $13.92 | $14.58 | 21,300 | — | — |
| 2011-07-19 | $14.14 | $14.81 | 38,000 | — | — |
| 2011-07-18 | $14.00 | $14.66 | 35,700 | — | — |
| 2011-07-15 | $14.33 | $15.00 | 50,200 | — | — |
| 2011-07-14 | $14.36 | $15.04 | 27,300 | — | — |
| 2011-07-13 | $14.27 | $14.94 | 30,700 | — | — |
| 2011-07-12 | $14.12 | $14.78 | 30,100 | — | — |
| 2011-07-11 | $14.26 | $14.93 | 37,200 | — | — |
| 2011-07-08 | $14.65 | $15.34 | 19,800 | — | — |
| 2011-07-07 | $14.83 | $15.53 | 35,900 | — | — |
| 2011-07-06 | $14.56 | $15.25 | 32,800 | — | — |
| 2011-07-05 | $14.48 | $15.16 | 61,300 | — | — |
| 2011-07-01 | $14.59 | $15.28 | 61,100 | — | — |
| 2011-06-30 | $14.74 | $15.43 | 43,000 | — | — |
| 2011-06-29 | $14.44 | $15.12 | 27,000 | — | — |
| 2011-06-28 | $14.68 | $15.25 | 41,000 | — | — |
| 2011-06-27 | $14.61 | $15.18 | 63,300 | — | — |
| 2011-06-24 | $14.39 | $14.95 | 413,500 | — | — |
| 2011-06-23 | $14.58 | $15.15 | 79,800 | — | — |
| 2011-06-22 | $14.51 | $15.08 | 37,300 | — | — |
| 2011-06-21 | $14.63 | $15.20 | 43,100 | — | — |
| 2011-06-20 | $14.70 | $15.27 | 70,500 | — | — |
| 2011-06-17 | $14.07 | $14.62 | 73,200 | — | — |
| 2011-06-16 | $13.93 | $14.47 | 50,500 | — | — |
| 2011-06-15 | $13.54 | $14.07 | 92,500 | — | — |
| 2011-06-14 | $13.85 | $14.39 | 23,700 | — | — |
| 2011-06-13 | $13.67 | $14.20 | 28,400 | — | — |
| 2011-06-10 | $13.43 | $13.95 | 21,100 | — | — |
| 2011-06-09 | $13.52 | $14.05 | 35,900 | — | — |
| 2011-06-08 | $13.46 | $13.99 | 22,100 | — | — |
| 2011-06-07 | $13.55 | $14.08 | 42,800 | — | — |
| 2011-06-06 | $13.53 | $14.06 | 42,400 | — | — |
| 2011-06-03 | $13.60 | $14.13 | 28,700 | — | — |
| 2011-06-02 | $13.71 | $14.24 | 29,500 | — | — |
| 2011-06-01 | $13.65 | $14.18 | 128,700 | — | — |
| 2011-05-31 | $14.20 | $14.75 | 103,100 | — | — |
| 2011-05-27 | $13.49 | $14.02 | 20,200 | — | — |
| 2011-05-26 | $13.32 | $13.84 | 41,500 | — | — |
| 2011-05-25 | $13.35 | $13.87 | 22,200 | — | — |
| 2011-05-24 | $13.25 | $13.77 | 31,000 | — | — |
| 2011-05-23 | $13.25 | $13.77 | 23,700 | — | — |
| 2011-05-20 | $13.41 | $13.93 | 32,200 | — | — |
| 2011-05-19 | $13.68 | $14.21 | 34,700 | — | — |
| 2011-05-18 | $13.81 | $14.35 | 43,400 | — | — |
| 2011-05-17 | $13.29 | $13.81 | 22,800 | — | — |
| 2011-05-16 | $13.20 | $13.71 | 66,000 | — | — |
| 2011-05-13 | $13.34 | $13.86 | 98,700 | — | — |
| 2011-05-12 | $13.45 | $13.97 | 50,600 | — | — |
| 2011-05-11 | $13.26 | $13.78 | 26,900 | — | — |
| 2011-05-10 | $13.64 | $14.17 | 20,000 | — | — |
| 2011-05-09 | $13.27 | $13.79 | 30,600 | — | — |
| 2011-05-06 | $13.16 | $13.67 | 31,000 | — | — |
| 2011-05-05 | $13.40 | $13.92 | 37,700 | — | — |
| 2011-05-04 | $13.37 | $13.89 | 56,000 | — | — |
| 2011-05-03 | $13.70 | $14.23 | 30,900 | — | — |
| 2011-05-02 | $13.57 | $14.10 | 60,800 | — | — |
| 2011-04-29 | $13.68 | $14.21 | 90,000 | — | — |
| 2011-04-28 | $13.39 | $13.91 | 148,100 | — | — |
| 2011-04-27 | $13.26 | $13.78 | 53,200 | — | — |
| 2011-04-26 | $13.19 | $13.70 | 155,700 | — | — |
| 2011-04-25 | $13.29 | $13.81 | 44,000 | — | — |
| 2011-04-21 | $13.40 | $13.92 | 38,100 | — | — |
| 2011-04-20 | $13.40 | $13.92 | 33,300 | — | — |
| 2011-04-19 | $13.30 | $13.82 | 73,800 | — | — |
| 2011-04-18 | $13.37 | $13.89 | 43,800 | — | — |
| 2011-04-15 | $13.32 | $13.84 | 58,600 | — | — |
| 2011-04-14 | $13.28 | $13.80 | 26,200 | — | — |
| 2011-04-13 | $13.33 | $13.85 | 40,600 | — | — |
| 2011-04-12 | $13.24 | $13.76 | 35,500 | — | — |
| 2011-04-11 | $13.32 | $13.84 | 35,100 | — | — |
| 2011-04-08 | $13.36 | $13.88 | 41,900 | — | — |
| 2011-04-07 | $13.53 | $14.06 | 35,800 | — | — |
| 2011-04-06 | $13.63 | $14.16 | 30,200 | — | — |
| 2011-04-05 | $13.55 | $14.08 | 103,000 | — | — |
| 2011-04-04 | $13.52 | $14.05 | 58,600 | — | — |
| 2011-04-01 | $13.59 | $14.12 | 106,700 | — | — |
| 2011-03-31 | $13.60 | $14.13 | 44,100 | — | — |
| 2011-03-30 | $13.68 | $14.10 | 45,000 | — | — |
| 2011-03-29 | $13.63 | $14.04 | 28,000 | — | — |
| 2011-03-28 | $13.58 | $13.99 | 53,900 | — | — |
| 2011-03-25 | $13.68 | $14.10 | 58,000 | — | — |
| 2011-03-24 | $13.80 | $14.22 | 39,100 | — | — |
| 2011-03-23 | $13.95 | $14.37 | 42,900 | — | — |
| 2011-03-22 | $14.10 | $14.53 | 17,300 | — | — |
| 2011-03-21 | $14.00 | $14.43 | 22,000 | — | — |
| 2011-03-18 | $13.94 | $14.36 | 154,700 | — | — |
| 2011-03-17 | $13.75 | $14.17 | 49,400 | — | — |
| 2011-03-16 | $13.99 | $14.42 | 40,000 | — | — |
| 2011-03-15 | $13.92 | $14.34 | 36,300 | — | — |
| 2011-03-14 | $13.96 | $14.38 | 14,500 | — | — |
| 2011-03-11 | $14.07 | $14.50 | 18,900 | — | — |
| 2011-03-10 | $14.15 | $14.58 | 47,700 | — | — |
| 2011-03-09 | $14.35 | $14.79 | 22,300 | — | — |
| 2011-03-08 | $14.61 | $15.05 | 22,200 | — | — |
| 2011-03-07 | $14.49 | $14.93 | 23,100 | — | — |
| 2011-03-04 | $14.66 | $15.11 | 36,900 | — | — |
| 2011-03-03 | $14.58 | $15.02 | 46,800 | — | — |
| 2011-03-02 | $14.23 | $14.66 | 29,700 | — | — |
| 2011-03-01 | $14.30 | $14.74 | 50,800 | — | — |
| 2011-02-28 | $14.29 | $14.72 | 269,000 | — | — |
| 2011-02-25 | $14.20 | $14.63 | 363,400 | — | — |
| 2011-02-24 | $14.37 | $14.81 | 150,500 | — | — |
| 2011-02-23 | $15.00 | $15.46 | 66,500 | — | — |
| 2011-02-22 | $15.00 | $15.46 | 72,000 | — | — |
| 2011-02-18 | $15.15 | $15.61 | 25,800 | — | — |
| 2011-02-17 | $15.05 | $15.51 | 40,700 | — | — |
| 2011-02-16 | $15.09 | $15.55 | 54,000 | — | — |
| 2011-02-15 | $14.69 | $15.14 | 65,600 | — | — |
| 2011-02-14 | $14.49 | $14.93 | 52,700 | — | — |
| 2011-02-11 | $14.20 | $14.63 | 31,300 | — | — |
| 2011-02-10 | $13.88 | $14.30 | 41,900 | — | — |
| 2011-02-09 | $13.80 | $14.22 | 28,200 | — | — |
| 2011-02-08 | $13.62 | $14.03 | 15,200 | — | — |
| 2011-02-07 | $13.62 | $14.03 | 41,900 | — | — |
| 2011-02-04 | $13.64 | $14.06 | 45,700 | — | — |
| 2011-02-03 | $13.70 | $14.12 | 85,100 | — | — |
| 2011-02-02 | $13.46 | $13.87 | 49,800 | — | — |
| 2011-02-01 | $13.68 | $14.10 | 96,900 | — | — |
| 2011-01-31 | $12.99 | $13.39 | 40,100 | — | — |
| 2011-01-28 | $13.08 | $13.48 | 44,200 | — | — |
| 2011-01-27 | $13.71 | $14.13 | 23,000 | — | — |
| 2011-01-26 | $13.84 | $14.26 | 35,300 | — | — |
| 2011-01-25 | $13.74 | $14.16 | 40,700 | — | — |
| 2011-01-24 | $13.45 | $13.86 | 38,300 | — | — |
| 2011-01-21 | $13.61 | $14.02 | 51,500 | — | — |
| 2011-01-20 | $14.25 | $14.68 | 48,300 | — | — |
| 2011-01-19 | $14.80 | $15.25 | 40,500 | — | — |
| 2011-01-18 | $15.17 | $15.63 | 58,600 | — | — |
| 2011-01-14 | $15.04 | $15.50 | 50,800 | — | — |
| 2011-01-13 | $14.83 | $15.28 | 83,900 | — | — |
| 2011-01-12 | $15.09 | $15.55 | 53,900 | — | — |
| 2011-01-11 | $15.51 | $15.98 | 85,400 | — | — |
| 2011-01-10 | $15.74 | $16.22 | 28,400 | — | — |
| 2011-01-07 | $15.59 | $16.06 | 46,800 | — | — |
| 2011-01-06 | $15.90 | $16.38 | 62,800 | — | — |
| 2011-01-05 | $15.53 | $16.00 | 39,700 | — | — |
| 2011-01-04 | $15.49 | $15.96 | 65,200 | — | — |
| 2011-01-03 | $15.57 | $16.04 | 45,500 | — | — |