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
- 1986-07-02 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 | $10.85 | $10.85 | 37,600 | — | — |
| 2011-12-29 | $10.90 | $10.89 | 23,000 | — | — |
| 2011-12-28 | $10.37 | $10.37 | 10,400 | — | — |
| 2011-12-27 | $10.76 | $10.75 | 9,000 | — | — |
| 2011-12-23 | $11.01 | $11.00 | 8,600 | — | — |
| 2011-12-22 | $11.27 | $11.27 | 7,000 | — | — |
| 2011-12-21 | $11.03 | $11.03 | 7,000 | — | — |
| 2011-12-20 | $11.18 | $11.18 | 25,600 | — | — |
| 2011-12-19 | $10.40 | $10.39 | 13,200 | — | — |
| 2011-12-16 | $10.25 | $10.25 | 31,600 | — | — |
| 2011-12-15 | $10.04 | $10.04 | 22,000 | — | — |
| 2011-12-14 | $9.75 | $9.74 | 13,400 | — | — |
| 2011-12-13 | $9.66 | $9.66 | 12,800 | — | — |
| 2011-12-12 | $10.11 | $10.10 | 12,800 | — | — |
| 2011-12-09 | $10.34 | $10.33 | 29,400 | — | — |
| 2011-12-08 | $10.40 | $10.39 | 11,000 | — | — |
| 2011-12-07 | $10.96 | $10.95 | 6,800 | — | — |
| 2011-12-06 | $11.13 | $11.12 | 16,600 | — | — |
| 2011-12-05 | $11.18 | $11.17 | 19,200 | — | — |
| 2011-12-02 | $10.48 | $10.48 | 10,600 | — | — |
| 2011-12-01 | $10.41 | $10.41 | 27,600 | — | — |
| 2011-11-30 | $11.39 | $11.39 | 48,200 | — | — |
| 2011-11-29 | $10.27 | $10.27 | 20,600 | — | — |
| 2011-11-28 | $10.43 | $10.43 | 24,800 | — | — |
| 2011-11-25 | $9.71 | $9.70 | 13,800 | — | — |
| 2011-11-23 | $9.47 | $9.47 | 13,200 | — | — |
| 2011-11-22 | $10.10 | $10.09 | 12,000 | — | — |
| 2011-11-21 | $10.55 | $10.54 | 10,400 | — | — |
| 2011-11-18 | $10.79 | $10.78 | 10,400 | — | — |
| 2011-11-17 | $11.04 | $11.04 | 12,400 | — | — |
| 2011-11-16 | $11.25 | $11.25 | 12,000 | — | — |
| 2011-11-15 | $11.50 | $11.50 | 13,600 | — | — |
| 2011-11-14 | $11.63 | $11.63 | 13,000 | — | — |
| 2011-11-11 | $11.72 | $11.72 | 13,600 | — | — |
| 2011-11-10 | $11.33 | $11.33 | 8,400 | — | — |
| 2011-11-09 | $11.46 | $11.45 | 23,600 | — | — |
| 2011-11-08 | $11.77 | $11.77 | 7,400 | — | — |
| 2011-11-07 | $11.46 | $11.46 | 4,200 | — | — |
| 2011-11-04 | $11.62 | $11.61 | 5,600 | — | — |
| 2011-11-03 | $11.75 | $11.75 | 18,200 | — | — |
| 2011-11-02 | $11.70 | $11.70 | 21,600 | — | — |
| 2011-11-01 | $11.46 | $11.46 | 21,600 | — | — |
| 2011-10-31 | $11.50 | $11.50 | 12,200 | — | — |
| 2011-10-28 | $11.87 | $11.87 | 20,600 | — | — |
| 2011-10-27 | $12.27 | $12.27 | 62,800 | — | — |
| 2011-10-26 | $11.80 | $11.80 | 17,000 | — | — |
| 2011-10-25 | $11.54 | $11.53 | 16,000 | — | — |
| 2011-10-24 | $11.88 | $11.87 | 13,200 | — | — |
| 2011-10-21 | $11.54 | $11.54 | 20,200 | — | — |
| 2011-10-20 | $11.44 | $11.43 | 13,000 | — | — |
| 2011-10-19 | $11.40 | $11.40 | 12,800 | — | — |
| 2011-10-18 | $12.01 | $12.01 | 20,200 | — | — |
| 2011-10-17 | $11.88 | $11.87 | 32,800 | — | — |
| 2011-10-14 | $12.20 | $12.20 | 18,200 | — | — |
| 2011-10-13 | $11.36 | $11.36 | 10,200 | — | — |
| 2011-10-12 | $10.86 | $10.85 | 13,600 | — | — |
| 2011-10-11 | $10.49 | $10.48 | 14,400 | — | — |
| 2011-10-10 | $10.49 | $10.48 | 23,800 | — | — |
| 2011-10-07 | $10.40 | $10.39 | 23,400 | — | — |
| 2011-10-06 | $11.34 | $11.33 | 21,800 | — | — |
| 2011-10-05 | $11.37 | $11.36 | 22,600 | — | — |
| 2011-10-04 | $11.38 | $11.37 | 51,200 | — | — |
| 2011-10-03 | $9.50 | $9.50 | 21,400 | — | — |
| 2011-09-30 | $10.11 | $10.10 | 10,200 | — | — |
| 2011-09-29 | $10.55 | $10.55 | 15,800 | — | — |
| 2011-09-28 | $10.30 | $10.30 | 17,200 | — | — |
| 2011-09-27 | $10.75 | $10.74 | 16,400 | — | — |
| 2011-09-26 | $10.29 | $10.29 | 15,400 | — | — |
| 2011-09-23 | $9.52 | $9.52 | 14,000 | — | — |
| 2011-09-22 | $9.17 | $9.16 | 27,200 | — | — |
| 2011-09-21 | $9.66 | $9.65 | 17,400 | — | — |
| 2011-09-20 | $9.92 | $9.92 | 24,200 | — | — |
| 2011-09-19 | $9.94 | $9.94 | 7,800 | — | — |
| 2011-09-16 | $10.72 | $10.71 | 39,800 | — | — |
| 2011-09-15 | $10.27 | $10.26 | 8,000 | — | — |
| 2011-09-14 | $10.42 | $10.41 | 13,000 | — | — |
| 2011-09-13 | $10.17 | $10.17 | 11,000 | — | — |
| 2011-09-12 | $10.02 | $10.01 | 16,800 | — | — |
| 2011-09-09 | $9.90 | $9.89 | 30,000 | — | — |
| 2011-09-08 | $10.13 | $10.12 | 21,800 | — | — |
| 2011-09-07 | $10.14 | $10.14 | 64,600 | — | — |
| 2011-09-06 | $9.64 | $9.63 | 21,600 | — | — |
| 2011-09-02 | $9.95 | $9.95 | 24,600 | — | — |
| 2011-09-01 | $10.51 | $10.51 | 25,200 | — | — |
| 2011-08-31 | $11.24 | $11.23 | 13,600 | — | — |
| 2011-08-30 | $11.23 | $11.22 | 7,600 | — | — |
| 2011-08-29 | $11.44 | $11.44 | 11,000 | — | — |
| 2011-08-26 | $11.00 | $11.00 | 10,000 | — | — |
| 2011-08-25 | $10.46 | $10.45 | 19,400 | — | — |
| 2011-08-24 | $10.84 | $10.83 | 17,200 | — | — |
| 2011-08-23 | $10.55 | $10.54 | 27,200 | — | — |
| 2011-08-22 | $10.35 | $10.34 | 23,200 | — | — |
| 2011-08-19 | $10.16 | $10.16 | 14,400 | — | — |
| 2011-08-18 | $10.28 | $10.27 | 21,600 | — | — |
| 2011-08-17 | $11.01 | $11.01 | 7,800 | — | — |
| 2011-08-16 | $10.81 | $10.80 | 19,600 | — | — |
| 2011-08-15 | $11.87 | $11.87 | 7,800 | — | — |
| 2011-08-12 | $11.60 | $11.60 | 3,400 | — | — |
| 2011-08-11 | $11.53 | $11.52 | 74,000 | — | — |
| 2011-08-10 | $11.46 | $11.45 | 32,000 | — | — |
| 2011-08-09 | $11.62 | $11.62 | 25,200 | — | — |
| 2011-08-08 | $10.16 | $10.15 | 51,000 | — | — |
| 2011-08-05 | $11.08 | $11.08 | 29,600 | — | — |
| 2011-08-04 | $11.37 | $11.37 | 27,400 | — | — |
| 2011-08-03 | $11.95 | $11.94 | 9,200 | — | — |
| 2011-08-02 | $11.71 | $11.70 | 25,000 | — | — |
| 2011-08-01 | $11.58 | $11.57 | 47,400 | — | — |
| 2011-07-29 | $11.59 | $11.58 | 9,600 | — | — |
| 2011-07-28 | $11.89 | $11.88 | 8,800 | — | — |
| 2011-07-27 | $11.99 | $11.99 | 16,800 | — | — |
| 2011-07-26 | $12.41 | $12.41 | 6,200 | — | — |
| 2011-07-25 | $12.64 | $12.64 | 39,600 | — | — |
| 2011-07-22 | $12.75 | $12.74 | 6,600 | — | — |
| 2011-07-21 | $13.13 | $13.13 | 6,400 | — | — |
| 2011-07-20 | $13.04 | $13.04 | 17,800 | — | — |
| 2011-07-19 | $13.25 | $13.25 | 44,800 | — | — |
| 2011-07-18 | $12.89 | $12.88 | 28,600 | — | — |
| 2011-07-15 | $12.73 | $12.72 | 33,600 | — | — |
| 2011-07-14 | $12.38 | $12.37 | 31,400 | — | — |
| 2011-07-13 | $12.57 | $12.57 | 16,200 | — | — |
| 2011-07-12 | $12.64 | $12.64 | 27,000 | — | — |
| 2011-07-11 | $12.56 | $12.56 | 17,000 | — | — |
| 2011-07-08 | $12.67 | $12.66 | 14,600 | — | — |
| 2011-07-07 | $12.65 | $12.65 | 13,800 | — | — |
| 2011-07-06 | $11.70 | $11.69 | 14,600 | — | — |
| 2011-07-05 | $11.69 | $11.68 | 24,400 | — | — |
| 2011-07-01 | $11.42 | $11.42 | 17,400 | — | — |
| 2011-06-30 | $11.19 | $11.18 | 12,800 | — | — |
| 2011-06-29 | $11.41 | $11.40 | 10,800 | — | — |
| 2011-06-28 | $11.61 | $11.61 | 34,400 | — | — |
| 2011-06-27 | $11.16 | $11.15 | 43,800 | — | — |
| 2011-06-24 | $11.82 | $11.81 | 433,000 | — | — |
| 2011-06-23 | $10.84 | $10.83 | 104,600 | — | — |
| 2011-06-22 | $11.78 | $11.78 | 27,600 | — | — |
| 2011-06-21 | $12.50 | $12.50 | 29,400 | — | — |
| 2011-06-20 | $12.23 | $12.22 | 11,200 | — | — |
| 2011-06-17 | $11.88 | $11.87 | 48,800 | — | — |
| 2011-06-16 | $11.79 | $11.79 | 14,800 | — | — |
| 2011-06-15 | $11.06 | $11.05 | 9,000 | — | — |
| 2011-06-14 | $11.03 | $11.03 | 40,000 | — | — |
| 2011-06-13 | $10.36 | $10.36 | 60,000 | — | — |
| 2011-06-10 | $10.40 | $10.40 | 44,000 | — | — |
| 2011-06-09 | $10.00 | $9.99 | 34,400 | — | — |
| 2011-06-08 | $10.12 | $10.11 | 23,000 | — | — |
| 2011-06-07 | $10.40 | $10.40 | 12,200 | — | — |
| 2011-06-06 | $10.28 | $10.27 | 19,000 | — | — |
| 2011-06-03 | $10.40 | $10.39 | 30,000 | — | — |
| 2011-06-02 | $10.94 | $10.93 | 6,400 | — | — |
| 2011-06-01 | $11.08 | $11.08 | 22,000 | — | — |
| 2011-05-31 | $11.20 | $11.20 | 37,600 | — | — |
| 2011-05-27 | $11.07 | $11.07 | 11,400 | — | — |
| 2011-05-26 | $11.11 | $11.10 | 15,200 | — | — |
| 2011-05-25 | $11.14 | $11.13 | 24,000 | — | — |
| 2011-05-24 | $11.09 | $11.09 | 8,200 | — | — |
| 2011-05-23 | $11.26 | $11.26 | 9,800 | — | — |
| 2011-05-20 | $11.62 | $11.61 | 10,800 | — | — |
| 2011-05-19 | $11.47 | $11.47 | 8,400 | — | — |
| 2011-05-18 | $11.47 | $11.47 | 9,200 | — | — |
| 2011-05-17 | $11.04 | $11.04 | 17,600 | — | — |
| 2011-05-16 | $11.11 | $11.10 | 19,800 | — | — |
| 2011-05-13 | $11.28 | $11.27 | 16,000 | — | — |
| 2011-05-12 | $11.48 | $11.48 | 14,600 | — | — |
| 2011-05-11 | $11.49 | $11.49 | 3,200 | — | — |
| 2011-05-10 | $11.87 | $11.87 | 5,600 | — | — |
| 2011-05-09 | $11.81 | $11.81 | 26,000 | — | — |
| 2011-05-06 | $11.89 | $11.89 | 10,400 | — | — |
| 2011-05-05 | $11.82 | $11.82 | 6,200 | — | — |
| 2011-05-04 | $11.88 | $11.87 | 30,600 | — | — |
| 2011-05-03 | $12.00 | $12.00 | 17,800 | — | — |
| 2011-05-02 | $12.36 | $12.36 | 7,400 | — | — |
| 2011-04-29 | $12.61 | $12.60 | 3,800 | — | — |
| 2011-04-28 | $12.73 | $12.73 | 3,400 | — | — |
| 2011-04-27 | $12.62 | $12.62 | 5,600 | — | — |
| 2011-04-26 | $12.58 | $12.58 | 7,200 | — | — |
| 2011-04-25 | $12.59 | $12.59 | 6,200 | — | — |
| 2011-04-21 | $12.71 | $12.70 | 28,000 | — | — |
| 2011-04-20 | $12.73 | $12.73 | 24,400 | — | — |
| 2011-04-19 | $13.16 | $13.15 | 4,200 | — | — |
| 2011-04-18 | $12.97 | $12.96 | 6,200 | — | — |
| 2011-04-15 | $13.48 | $13.48 | 10,800 | — | — |
| 2011-04-14 | $13.57 | $13.56 | 4,600 | — | — |
| 2011-04-13 | $13.52 | $13.52 | 19,800 | — | — |
| 2011-04-12 | $13.63 | $13.63 | 27,000 | — | — |
| 2011-04-11 | $14.04 | $14.03 | 4,200 | — | — |
| 2011-04-08 | $14.11 | $14.11 | 2,400 | — | — |
| 2011-04-07 | $14.25 | $14.25 | 7,200 | — | — |
| 2011-04-06 | $14.33 | $14.32 | 9,400 | — | — |
| 2011-04-05 | $14.10 | $14.09 | 5,200 | — | — |
| 2011-04-04 | $13.92 | $13.92 | 7,000 | — | — |
| 2011-04-01 | $13.82 | $13.81 | 27,800 | — | — |
| 2011-03-31 | $13.38 | $13.37 | 13,600 | — | — |
| 2011-03-30 | $13.42 | $13.42 | 11,400 | — | — |
| 2011-03-29 | $13.23 | $13.22 | 14,000 | — | — |
| 2011-03-28 | $13.10 | $13.10 | 12,200 | — | — |
| 2011-03-25 | $13.37 | $13.36 | 18,400 | — | — |
| 2011-03-24 | $13.16 | $13.16 | 10,200 | — | — |
| 2011-03-23 | $13.10 | $13.10 | 13,000 | — | — |
| 2011-03-22 | $13.32 | $13.32 | 21,000 | — | — |
| 2011-03-21 | $12.58 | $12.57 | 17,400 | — | — |
| 2011-03-18 | $11.96 | $11.95 | 74,600 | — | — |
| 2011-03-17 | $12.29 | $12.29 | 32,400 | — | — |
| 2011-03-16 | $12.50 | $12.50 | 18,600 | — | — |
| 2011-03-15 | $13.34 | $13.33 | 8,600 | — | — |
| 2011-03-14 | $13.44 | $13.43 | 20,200 | — | — |
| 2011-03-11 | $13.39 | $13.38 | 24,200 | — | — |
| 2011-03-10 | $12.94 | $12.94 | 14,000 | — | — |
| 2011-03-09 | $13.48 | $13.48 | 9,600 | — | — |
| 2011-03-08 | $13.35 | $13.35 | 40,000 | — | — |
| 2011-03-07 | $12.51 | $12.50 | 39,600 | — | — |
| 2011-03-04 | $13.05 | $13.04 | 6,600 | — | — |
| 2011-03-03 | $13.15 | $13.14 | 19,600 | — | — |
| 2011-03-02 | $12.87 | $12.86 | 25,200 | — | — |
| 2011-03-01 | $12.54 | $12.54 | 39,800 | — | — |
| 2011-02-28 | $12.53 | $12.53 | 28,200 | — | — |
| 2011-02-25 | $12.78 | $12.78 | 7,800 | — | — |
| 2011-02-24 | $12.71 | $12.70 | 40,600 | — | — |
| 2011-02-23 | $12.61 | $12.61 | 76,000 | — | — |
| 2011-02-22 | $12.82 | $12.81 | 45,200 | — | — |
| 2011-02-18 | $13.70 | $13.70 | 58,600 | — | — |
| 2011-02-17 | $13.86 | $13.85 | 24,800 | — | — |
| 2011-02-16 | $13.82 | $13.81 | 5,800 | — | — |
| 2011-02-15 | $13.78 | $13.77 | 9,200 | — | — |
| 2011-02-14 | $13.74 | $13.73 | 12,800 | — | — |
| 2011-02-11 | $13.92 | $13.91 | 13,000 | — | — |
| 2011-02-10 | $13.90 | $13.89 | 5,600 | — | — |
| 2011-02-09 | $13.73 | $13.72 | 38,600 | — | — |
| 2011-02-08 | $14.20 | $14.19 | 31,200 | — | — |
| 2011-02-07 | $14.60 | $14.60 | 16,400 | — | — |
| 2011-02-04 | $14.09 | $14.08 | 31,600 | — | — |
| 2011-02-03 | $14.96 | $14.95 | 17,200 | — | — |
| 2011-02-02 | $15.89 | $15.88 | 41,000 | — | — |
| 2011-02-01 | $14.01 | $14.01 | 20,200 | — | — |
| 2011-01-31 | $14.14 | $14.13 | 18,800 | — | — |
| 2011-01-28 | $14.82 | $14.81 | 21,600 | — | — |
| 2011-01-27 | $15.69 | $15.68 | 11,600 | — | — |
| 2011-01-26 | $15.60 | $15.59 | 15,000 | — | — |
| 2011-01-25 | $15.55 | $15.54 | 27,400 | — | — |
| 2011-01-24 | $15.94 | $15.93 | 13,400 | — | — |
| 2011-01-21 | $16.25 | $16.25 | 18,000 | — | — |
| 2011-01-20 | $16.06 | $16.05 | 31,600 | — | — |
| 2011-01-19 | $16.39 | $16.38 | 41,200 | — | — |
| 2011-01-18 | $15.86 | $15.86 | 32,800 | — | — |
| 2011-01-14 | $15.67 | $15.67 | 8,400 | — | — |
| 2011-01-13 | $15.51 | $15.51 | 9,000 | — | — |
| 2011-01-12 | $15.84 | $15.84 | 3,600 | — | — |
| 2011-01-11 | $15.68 | $15.68 | 1,200 | — | — |
| 2011-01-10 | $15.69 | $15.69 | 6,600 | — | — |
| 2011-01-07 | $15.77 | $15.76 | 52,200 | — | — |
| 2011-01-06 | $16.06 | $16.06 | 28,800 | — | — |
| 2011-01-05 | $16.07 | $16.07 | 10,800 | — | — |
| 2011-01-04 | $15.83 | $15.82 | 6,600 | — | — |
| 2011-01-03 | $15.93 | $15.93 | 13,800 | — | — |