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
- 2005-06-02 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 | $9.95 | $15.02 | 1,809,300 | — | — |
| 2011-12-29 | $10.07 | $15.20 | 391,000 | — | — |
| 2011-12-28 | $10.09 | $15.23 | 1,114,400 | — | — |
| 2011-12-27 | $10.30 | $15.55 | 268,200 | — | — |
| 2011-12-23 | $10.40 | $15.70 | 122,800 | — | — |
| 2011-12-22 | $10.38 | $15.67 | 268,800 | — | — |
| 2011-12-21 | $10.35 | $15.63 | 228,700 | — | — |
| 2011-12-20 | $10.39 | $15.69 | 655,500 | — | — |
| 2011-12-19 | $10.14 | $15.31 | 519,500 | — | — |
| 2011-12-16 | $10.53 | $15.90 | 734,200 | — | — |
| 2011-12-15 | $10.50 | $15.85 | 268,900 | — | — |
| 2011-12-14 | $10.27 | $15.50 | 319,800 | — | — |
| 2011-12-13 | $10.32 | $15.58 | 280,200 | — | — |
| 2011-12-12 | $10.51 | $15.87 | 287,500 | — | — |
| 2011-12-09 | $10.67 | $16.11 | 358,900 | — | — |
| 2011-12-08 | $10.28 | $15.52 | 224,500 | — | — |
| 2011-12-07 | $10.77 | $16.26 | 313,000 | — | — |
| 2011-12-06 | $10.76 | $16.24 | 202,200 | — | — |
| 2011-12-05 | $10.73 | $16.20 | 275,700 | — | — |
| 2011-12-02 | $10.68 | $16.12 | 105,300 | — | — |
| 2011-12-01 | $10.65 | $16.08 | 207,200 | — | — |
| 2011-11-30 | $10.91 | $16.47 | 697,400 | — | — |
| 2011-11-29 | $10.31 | $15.56 | 225,900 | — | — |
| 2011-11-28 | $10.27 | $15.50 | 303,400 | — | — |
| 2011-11-25 | $9.94 | $15.01 | 212,000 | — | — |
| 2011-11-23 | $9.95 | $15.02 | 320,000 | — | — |
| 2011-11-22 | $10.44 | $15.76 | 257,600 | — | — |
| 2011-11-21 | $10.51 | $15.87 | 293,900 | — | — |
| 2011-11-18 | $10.92 | $16.49 | 340,000 | — | — |
| 2011-11-17 | $10.79 | $16.29 | 216,600 | — | — |
| 2011-11-16 | $10.95 | $16.53 | 259,100 | — | — |
| 2011-11-15 | $11.18 | $16.88 | 303,600 | — | — |
| 2011-11-14 | $11.11 | $16.77 | 261,600 | — | — |
| 2011-11-11 | $11.50 | $17.36 | 290,100 | — | — |
| 2011-11-10 | $11.14 | $16.82 | 251,500 | — | — |
| 2011-11-09 | $11.22 | $16.94 | 359,300 | — | — |
| 2011-11-08 | $11.95 | $18.04 | 240,400 | — | — |
| 2011-11-07 | $11.79 | $17.80 | 279,900 | — | — |
| 2011-11-04 | $11.88 | $17.94 | 195,300 | — | — |
| 2011-11-03 | $12.10 | $18.27 | 389,800 | — | — |
| 2011-11-02 | $12.09 | $18.25 | 409,300 | — | — |
| 2011-11-01 | $12.16 | $18.36 | 415,900 | — | — |
| 2011-10-31 | $12.70 | $19.17 | 195,500 | — | — |
| 2011-10-28 | $13.03 | $19.67 | 390,700 | — | — |
| 2011-10-27 | $13.05 | $19.70 | 609,700 | — | — |
| 2011-10-26 | $12.22 | $18.45 | 358,200 | — | — |
| 2011-10-25 | $12.33 | $18.33 | 269,200 | — | — |
| 2011-10-24 | $12.81 | $19.04 | 356,200 | — | — |
| 2011-10-21 | $12.42 | $18.46 | 315,900 | — | — |
| 2011-10-20 | $11.87 | $17.64 | 161,600 | — | — |
| 2011-10-19 | $11.86 | $17.63 | 198,600 | — | — |
| 2011-10-18 | $12.05 | $17.91 | 294,600 | — | — |
| 2011-10-17 | $11.49 | $17.08 | 374,000 | — | — |
| 2011-10-14 | $11.97 | $17.79 | 228,500 | — | — |
| 2011-10-13 | $11.74 | $17.45 | 164,800 | — | — |
| 2011-10-12 | $11.78 | $17.51 | 260,600 | — | — |
| 2011-10-11 | $11.40 | $16.95 | 243,000 | — | — |
| 2011-10-10 | $11.69 | $17.38 | 481,500 | — | — |
| 2011-10-07 | $11.02 | $16.38 | 332,700 | — | — |
| 2011-10-06 | $11.65 | $17.32 | 364,300 | — | — |
| 2011-10-05 | $11.43 | $16.99 | 266,200 | — | — |
| 2011-10-04 | $11.50 | $17.09 | 505,200 | — | — |
| 2011-10-03 | $10.58 | $15.73 | 451,300 | — | — |
| 2011-09-30 | $11.31 | $16.81 | 283,000 | — | — |
| 2011-09-29 | $11.65 | $17.32 | 207,900 | — | — |
| 2011-09-28 | $11.35 | $16.87 | 244,400 | — | — |
| 2011-09-27 | $11.83 | $17.58 | 302,200 | — | — |
| 2011-09-26 | $11.59 | $17.23 | 201,200 | — | — |
| 2011-09-23 | $11.32 | $16.83 | 365,200 | — | — |
| 2011-09-22 | $11.27 | $16.75 | 572,000 | — | — |
| 2011-09-21 | $11.60 | $17.24 | 410,800 | — | — |
| 2011-09-20 | $12.10 | $17.99 | 235,800 | — | — |
| 2011-09-19 | $12.07 | $17.94 | 197,400 | — | — |
| 2011-09-16 | $12.26 | $18.22 | 535,700 | — | — |
| 2011-09-15 | $12.20 | $18.13 | 1,918,100 | — | — |
| 2011-09-14 | $12.26 | $18.22 | 213,900 | — | — |
| 2011-09-13 | $12.15 | $18.06 | 219,200 | — | — |
| 2011-09-12 | $12.04 | $17.90 | 181,500 | — | — |
| 2011-09-09 | $11.99 | $17.82 | 351,500 | — | — |
| 2011-09-08 | $12.39 | $18.42 | 207,300 | — | — |
| 2011-09-07 | $12.58 | $18.70 | 283,100 | — | — |
| 2011-09-06 | $11.90 | $17.69 | 222,600 | — | — |
| 2011-09-02 | $11.96 | $17.78 | 270,400 | — | — |
| 2011-09-01 | $12.43 | $18.48 | 335,500 | — | — |
| 2011-08-31 | $13.04 | $19.38 | 362,200 | — | — |
| 2011-08-30 | $12.85 | $19.10 | 187,600 | — | — |
| 2011-08-29 | $12.85 | $19.10 | 254,700 | — | — |
| 2011-08-26 | $12.20 | $18.13 | 171,500 | — | — |
| 2011-08-25 | $12.01 | $17.85 | 286,600 | — | — |
| 2011-08-24 | $12.37 | $18.39 | 177,200 | — | — |
| 2011-08-23 | $12.19 | $18.12 | 300,900 | — | — |
| 2011-08-22 | $11.70 | $17.39 | 303,400 | — | — |
| 2011-08-19 | $11.60 | $17.24 | 378,200 | — | — |
| 2011-08-18 | $11.85 | $17.61 | 490,100 | — | — |
| 2011-08-17 | $12.52 | $18.61 | 185,500 | — | — |
| 2011-08-16 | $12.49 | $18.57 | 285,900 | — | — |
| 2011-08-15 | $12.60 | $18.73 | 238,500 | — | — |
| 2011-08-12 | $11.91 | $17.70 | 287,500 | — | — |
| 2011-08-11 | $12.30 | $18.28 | 686,900 | — | — |
| 2011-08-10 | $11.71 | $17.41 | 553,200 | — | — |
| 2011-08-09 | $12.12 | $18.02 | 923,200 | — | — |
| 2011-08-08 | $10.68 | $15.87 | 795,900 | — | — |
| 2011-08-05 | $11.84 | $17.60 | 591,200 | — | — |
| 2011-08-04 | $11.95 | $17.76 | 459,400 | — | — |
| 2011-08-03 | $12.42 | $18.46 | 290,000 | — | — |
| 2011-08-02 | $12.20 | $18.13 | 310,200 | — | — |
| 2011-08-01 | $12.50 | $18.58 | 339,500 | — | — |
| 2011-07-29 | $12.61 | $18.74 | 182,600 | — | — |
| 2011-07-28 | $12.49 | $18.57 | 185,100 | — | — |
| 2011-07-27 | $12.40 | $18.43 | 319,800 | — | — |
| 2011-07-26 | $12.94 | $18.95 | 187,300 | — | — |
| 2011-07-25 | $13.02 | $19.07 | 112,200 | — | — |
| 2011-07-22 | $13.30 | $19.48 | 158,000 | — | — |
| 2011-07-21 | $13.30 | $19.48 | 202,500 | — | — |
| 2011-07-20 | $13.16 | $19.27 | 160,500 | — | — |
| 2011-07-19 | $13.13 | $19.23 | 167,000 | — | — |
| 2011-07-18 | $12.80 | $18.75 | 116,300 | — | — |
| 2011-07-15 | $13.00 | $19.04 | 250,900 | — | — |
| 2011-07-14 | $12.91 | $18.91 | 163,200 | — | — |
| 2011-07-13 | $13.17 | $19.29 | 225,700 | — | — |
| 2011-07-12 | $13.31 | $19.49 | 159,000 | — | — |
| 2011-07-11 | $13.26 | $19.42 | 205,800 | — | — |
| 2011-07-08 | $13.57 | $19.87 | 202,100 | — | — |
| 2011-07-07 | $13.84 | $20.27 | 204,900 | — | — |
| 2011-07-06 | $13.58 | $19.89 | 240,300 | — | — |
| 2011-07-05 | $13.35 | $19.55 | 257,200 | — | — |
| 2011-07-01 | $13.23 | $19.38 | 239,500 | — | — |
| 2011-06-30 | $12.91 | $18.91 | 209,000 | — | — |
| 2011-06-29 | $12.78 | $18.72 | 122,300 | — | — |
| 2011-06-28 | $12.65 | $18.53 | 121,500 | — | — |
| 2011-06-27 | $12.51 | $18.32 | 156,400 | — | — |
| 2011-06-24 | $12.33 | $18.06 | 284,400 | — | — |
| 2011-06-23 | $12.40 | $18.16 | 194,000 | — | — |
| 2011-06-22 | $12.64 | $18.51 | 122,900 | — | — |
| 2011-06-21 | $12.81 | $18.76 | 195,900 | — | — |
| 2011-06-20 | $12.71 | $18.61 | 142,200 | — | — |
| 2011-06-17 | $12.55 | $18.38 | 441,000 | — | — |
| 2011-06-16 | $12.34 | $18.07 | 228,600 | — | — |
| 2011-06-15 | $12.10 | $17.72 | 679,700 | — | — |
| 2011-06-14 | $12.60 | $18.45 | 156,200 | — | — |
| 2011-06-13 | $12.36 | $18.10 | 174,000 | — | — |
| 2011-06-10 | $12.38 | $18.13 | 423,700 | — | — |
| 2011-06-09 | $12.70 | $18.60 | 212,100 | — | — |
| 2011-06-08 | $12.91 | $18.91 | 229,400 | — | — |
| 2011-06-07 | $13.00 | $19.04 | 159,500 | — | — |
| 2011-06-06 | $12.86 | $18.83 | 197,600 | — | — |
| 2011-06-03 | $13.01 | $19.05 | 241,400 | — | — |
| 2011-06-02 | $12.98 | $19.01 | 518,600 | — | — |
| 2011-06-01 | $12.89 | $18.88 | 455,800 | — | — |
| 2011-05-31 | $13.69 | $20.05 | 384,100 | — | — |
| 2011-05-27 | $13.32 | $19.51 | 109,800 | — | — |
| 2011-05-26 | $13.23 | $19.38 | 160,200 | — | — |
| 2011-05-25 | $12.99 | $19.03 | 146,400 | — | — |
| 2011-05-24 | $12.92 | $18.92 | 223,000 | — | — |
| 2011-05-23 | $12.97 | $19.00 | 197,600 | — | — |
| 2011-05-20 | $13.30 | $19.48 | 286,900 | — | — |
| 2011-05-19 | $13.50 | $19.77 | 263,000 | — | — |
| 2011-05-18 | $13.54 | $19.83 | 164,000 | — | — |
| 2011-05-17 | $13.40 | $19.63 | 163,900 | — | — |
| 2011-05-16 | $13.38 | $19.60 | 167,000 | — | — |
| 2011-05-13 | $13.44 | $19.68 | 219,900 | — | — |
| 2011-05-12 | $13.57 | $19.87 | 148,700 | — | — |
| 2011-05-11 | $13.38 | $19.60 | 182,300 | — | — |
| 2011-05-10 | $13.64 | $19.98 | 168,300 | — | — |
| 2011-05-09 | $13.27 | $19.44 | 100,700 | — | — |
| 2011-05-06 | $13.18 | $19.30 | 214,300 | — | — |
| 2011-05-05 | $13.32 | $19.51 | 212,000 | — | — |
| 2011-05-04 | $13.47 | $19.73 | 145,000 | — | — |
| 2011-05-03 | $13.68 | $20.04 | 172,100 | — | — |
| 2011-05-02 | $13.77 | $20.17 | 243,000 | — | — |
| 2011-04-29 | $14.14 | $20.71 | 177,000 | — | — |
| 2011-04-28 | $14.17 | $20.75 | 166,300 | — | — |
| 2011-04-27 | $13.96 | $20.45 | 134,200 | — | — |
| 2011-04-26 | $13.97 | $20.18 | 158,100 | — | — |
| 2011-04-25 | $13.74 | $19.85 | 72,600 | — | — |
| 2011-04-21 | $13.79 | $19.92 | 130,200 | — | — |
| 2011-04-20 | $13.63 | $19.69 | 138,700 | — | — |
| 2011-04-19 | $13.45 | $19.43 | 114,300 | — | — |
| 2011-04-18 | $13.42 | $19.39 | 138,300 | — | — |
| 2011-04-15 | $13.69 | $19.78 | 191,800 | — | — |
| 2011-04-14 | $13.60 | $19.65 | 165,200 | — | — |
| 2011-04-13 | $13.34 | $19.27 | 174,700 | — | — |
| 2011-04-12 | $13.54 | $19.56 | 145,500 | — | — |
| 2011-04-11 | $13.76 | $19.88 | 289,600 | — | — |
| 2011-04-08 | $13.80 | $19.94 | 199,200 | — | — |
| 2011-04-07 | $13.94 | $20.14 | 288,700 | — | — |
| 2011-04-06 | $14.13 | $20.41 | 217,500 | — | — |
| 2011-04-05 | $14.06 | $20.31 | 255,400 | — | — |
| 2011-04-04 | $14.07 | $20.33 | 394,800 | — | — |
| 2011-04-01 | $13.89 | $20.07 | 284,100 | — | — |
| 2011-03-31 | $14.07 | $20.33 | 261,800 | — | — |
| 2011-03-30 | $14.03 | $20.27 | 201,300 | — | — |
| 2011-03-29 | $13.88 | $20.05 | 129,500 | — | — |
| 2011-03-28 | $13.91 | $20.10 | 93,600 | — | — |
| 2011-03-25 | $14.00 | $20.23 | 269,800 | — | — |
| 2011-03-24 | $13.86 | $20.02 | 259,700 | — | — |
| 2011-03-23 | $13.92 | $20.11 | 213,400 | — | — |
| 2011-03-22 | $14.04 | $20.28 | 144,400 | — | — |
| 2011-03-21 | $14.02 | $20.25 | 700,800 | — | — |
| 2011-03-18 | $13.72 | $19.82 | 514,400 | — | — |
| 2011-03-17 | $13.59 | $19.63 | 488,100 | — | — |
| 2011-03-16 | $13.54 | $19.56 | 584,600 | — | — |
| 2011-03-15 | $13.97 | $20.18 | 289,600 | — | — |
| 2011-03-14 | $14.18 | $20.49 | 233,500 | — | — |
| 2011-03-11 | $14.29 | $20.64 | 446,300 | — | — |
| 2011-03-10 | $14.44 | $20.86 | 321,900 | — | — |
| 2011-03-09 | $14.85 | $21.45 | 214,800 | — | — |
| 2011-03-08 | $14.95 | $21.60 | 429,900 | — | — |
| 2011-03-07 | $14.80 | $21.38 | 225,300 | — | — |
| 2011-03-04 | $14.94 | $21.58 | 290,600 | — | — |
| 2011-03-03 | $14.99 | $21.66 | 268,400 | — | — |
| 2011-03-02 | $14.65 | $21.16 | 642,800 | — | — |
| 2011-03-01 | $14.85 | $21.45 | 436,000 | — | — |
| 2011-02-28 | $15.03 | $21.71 | 314,100 | — | — |
| 2011-02-25 | $14.85 | $21.45 | 563,000 | — | — |
| 2011-02-24 | $14.95 | $21.60 | 273,300 | — | — |
| 2011-02-23 | $15.22 | $21.99 | 282,900 | — | — |
| 2011-02-22 | $15.24 | $22.02 | 339,900 | — | — |
| 2011-02-18 | $15.29 | $22.09 | 334,400 | — | — |
| 2011-02-17 | $15.20 | $21.96 | 249,900 | — | — |
| 2011-02-16 | $15.25 | $22.03 | 201,900 | — | — |
| 2011-02-15 | $15.14 | $21.87 | 293,800 | — | — |
| 2011-02-14 | $15.30 | $22.10 | 104,600 | — | — |
| 2011-02-11 | $15.38 | $22.22 | 228,700 | — | — |
| 2011-02-10 | $15.27 | $22.06 | 222,900 | — | — |
| 2011-02-09 | $15.20 | $21.96 | 167,700 | — | — |
| 2011-02-08 | $15.22 | $21.99 | 139,900 | — | — |
| 2011-02-07 | $15.20 | $21.96 | 208,100 | — | — |
| 2011-02-04 | $14.99 | $21.66 | 194,200 | — | — |
| 2011-02-03 | $15.10 | $21.81 | 155,300 | — | — |
| 2011-02-02 | $15.08 | $21.79 | 179,100 | — | — |
| 2011-02-01 | $15.10 | $21.81 | 292,000 | — | — |
| 2011-01-31 | $14.99 | $21.66 | 251,200 | — | — |
| 2011-01-28 | $14.79 | $21.37 | 322,100 | — | — |
| 2011-01-27 | $14.97 | $21.63 | 181,700 | — | — |
| 2011-01-26 | $14.69 | $21.22 | 351,500 | — | — |
| 2011-01-25 | $15.09 | $21.53 | 233,900 | — | — |
| 2011-01-24 | $14.84 | $21.17 | 176,700 | — | — |
| 2011-01-21 | $14.61 | $20.84 | 280,800 | — | — |
| 2011-01-20 | $14.67 | $20.93 | 188,100 | — | — |
| 2011-01-19 | $14.70 | $20.97 | 364,000 | — | — |
| 2011-01-18 | $15.00 | $21.40 | 219,500 | — | — |
| 2011-01-14 | $14.95 | $21.33 | 187,200 | — | — |
| 2011-01-13 | $14.77 | $21.07 | 128,600 | — | — |
| 2011-01-12 | $14.68 | $20.94 | 139,800 | — | — |
| 2011-01-11 | $14.54 | $20.74 | 130,100 | — | — |
| 2011-01-10 | $14.50 | $20.68 | 225,100 | — | — |
| 2011-01-07 | $14.39 | $20.53 | 168,900 | — | — |
| 2011-01-06 | $14.44 | $20.60 | 159,000 | — | — |
| 2011-01-05 | $14.51 | $20.70 | 206,600 | — | — |
| 2011-01-04 | $14.47 | $20.64 | 299,800 | — | — |
| 2011-01-03 | $14.76 | $21.05 | 348,300 | — | — |