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
- 2003-09-04 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 | $13.14 | $26.12 | 39,100 | — | — |
| 2011-12-29 | $13.03 | $25.90 | 49,000 | — | — |
| 2011-12-28 | $13.15 | $26.14 | 84,200 | — | — |
| 2011-12-27 | $13.20 | $26.04 | 91,400 | — | — |
| 2011-12-23 | $13.24 | $26.12 | 70,200 | — | — |
| 2011-12-22 | $13.20 | $26.04 | 82,600 | — | — |
| 2011-12-21 | $13.08 | $25.80 | 133,900 | — | — |
| 2011-12-20 | $12.77 | $25.19 | 54,000 | — | — |
| 2011-12-19 | $12.77 | $25.19 | 38,900 | — | — |
| 2011-12-16 | $12.72 | $25.09 | 60,800 | — | — |
| 2011-12-15 | $12.80 | $25.25 | 50,100 | — | — |
| 2011-12-14 | $12.78 | $25.21 | 111,600 | — | — |
| 2011-12-13 | $12.86 | $25.37 | 43,800 | — | — |
| 2011-12-12 | $12.85 | $25.35 | 50,500 | — | — |
| 2011-12-09 | $12.84 | $25.33 | 53,800 | — | — |
| 2011-12-08 | $12.80 | $25.25 | 38,300 | — | — |
| 2011-12-07 | $12.82 | $25.29 | 59,500 | — | — |
| 2011-12-06 | $12.94 | $25.52 | 88,000 | — | — |
| 2011-12-05 | $12.93 | $25.50 | 97,100 | — | — |
| 2011-12-02 | $12.88 | $25.41 | 77,700 | — | — |
| 2011-12-01 | $13.00 | $25.64 | 72,800 | — | — |
| 2011-11-30 | $13.14 | $25.92 | 89,400 | — | — |
| 2011-11-29 | $13.01 | $25.66 | 133,300 | — | — |
| 2011-11-28 | $12.92 | $25.48 | 98,500 | — | — |
| 2011-11-25 | $12.79 | $25.06 | 23,300 | — | — |
| 2011-11-23 | $12.68 | $24.85 | 71,700 | — | — |
| 2011-11-22 | $12.67 | $24.83 | 57,100 | — | — |
| 2011-11-21 | $12.66 | $24.81 | 78,400 | — | — |
| 2011-11-18 | $12.63 | $24.75 | 39,900 | — | — |
| 2011-11-17 | $12.61 | $24.71 | 103,300 | — | — |
| 2011-11-16 | $12.58 | $24.65 | 89,700 | — | — |
| 2011-11-15 | $12.61 | $24.71 | 91,100 | — | — |
| 2011-11-14 | $12.60 | $24.69 | 56,000 | — | — |
| 2011-11-11 | $12.58 | $24.65 | 58,600 | — | — |
| 2011-11-10 | $12.59 | $24.67 | 79,500 | — | — |
| 2011-11-09 | $12.67 | $24.83 | 74,200 | — | — |
| 2011-11-08 | $12.67 | $24.83 | 54,300 | — | — |
| 2011-11-07 | $12.66 | $24.81 | 74,400 | — | — |
| 2011-11-04 | $12.63 | $24.75 | 64,100 | — | — |
| 2011-11-03 | $12.78 | $25.04 | 49,500 | — | — |
| 2011-11-02 | $12.71 | $24.91 | 62,200 | — | — |
| 2011-11-01 | $12.88 | $25.24 | 86,900 | — | — |
| 2011-10-31 | $12.94 | $25.36 | 57,700 | — | — |
| 2011-10-28 | $12.88 | $25.24 | 57,200 | — | — |
| 2011-10-27 | $12.89 | $25.26 | 59,400 | — | — |
| 2011-10-26 | $12.74 | $24.80 | 46,800 | — | — |
| 2011-10-25 | $12.65 | $24.63 | 62,800 | — | — |
| 2011-10-24 | $12.78 | $24.88 | 56,200 | — | — |
| 2011-10-21 | $12.54 | $24.41 | 67,200 | — | — |
| 2011-10-20 | $12.35 | $24.04 | 50,700 | — | — |
| 2011-10-19 | $12.29 | $23.93 | 81,300 | — | — |
| 2011-10-18 | $12.38 | $24.10 | 48,900 | — | — |
| 2011-10-17 | $12.39 | $24.12 | 46,800 | — | — |
| 2011-10-14 | $12.53 | $24.39 | 55,400 | — | — |
| 2011-10-13 | $12.39 | $24.12 | 73,900 | — | — |
| 2011-10-12 | $12.49 | $24.32 | 101,300 | — | — |
| 2011-10-11 | $12.46 | $24.26 | 72,200 | — | — |
| 2011-10-10 | $12.57 | $24.47 | 40,300 | — | — |
| 2011-10-07 | $12.16 | $23.67 | 86,100 | — | — |
| 2011-10-06 | $12.13 | $23.62 | 96,300 | — | — |
| 2011-10-05 | $12.06 | $23.48 | 166,300 | — | — |
| 2011-10-04 | $12.10 | $23.56 | 107,500 | — | — |
| 2011-10-03 | $12.71 | $24.74 | 75,200 | — | — |
| 2011-09-30 | $12.99 | $25.29 | 54,500 | — | — |
| 2011-09-29 | $13.00 | $25.31 | 40,600 | — | — |
| 2011-09-28 | $13.06 | $25.43 | 63,600 | — | — |
| 2011-09-27 | $13.03 | $25.21 | 69,500 | — | — |
| 2011-09-26 | $13.15 | $25.44 | 74,200 | — | — |
| 2011-09-23 | $12.92 | $24.99 | 77,200 | — | — |
| 2011-09-22 | $13.15 | $25.44 | 56,800 | — | — |
| 2011-09-21 | $13.17 | $25.48 | 61,200 | — | — |
| 2011-09-20 | $13.17 | $25.48 | 56,400 | — | — |
| 2011-09-19 | $13.26 | $25.65 | 76,900 | — | — |
| 2011-09-16 | $13.12 | $25.38 | 49,800 | — | — |
| 2011-09-15 | $13.15 | $25.44 | 83,200 | — | — |
| 2011-09-14 | $13.13 | $25.40 | 65,000 | — | — |
| 2011-09-13 | $13.10 | $25.34 | 44,000 | — | — |
| 2011-09-12 | $13.11 | $25.36 | 77,800 | — | — |
| 2011-09-09 | $12.96 | $25.07 | 87,400 | — | — |
| 2011-09-08 | $13.22 | $25.57 | 35,900 | — | — |
| 2011-09-07 | $13.18 | $25.50 | 100,100 | — | — |
| 2011-09-06 | $13.17 | $25.48 | 92,800 | — | — |
| 2011-09-02 | $12.88 | $24.92 | 180,600 | — | — |
| 2011-09-01 | $13.20 | $25.54 | 104,400 | — | — |
| 2011-08-31 | $12.83 | $24.82 | 72,100 | — | — |
| 2011-08-30 | $12.87 | $24.90 | 60,700 | — | — |
| 2011-08-29 | $12.90 | $24.95 | 67,500 | — | — |
| 2011-08-26 | $12.77 | $24.54 | 64,800 | — | — |
| 2011-08-25 | $12.75 | $24.50 | 44,200 | — | — |
| 2011-08-24 | $12.72 | $24.45 | 63,300 | — | — |
| 2011-08-23 | $12.93 | $24.85 | 60,100 | — | — |
| 2011-08-22 | $12.81 | $24.62 | 140,400 | — | — |
| 2011-08-19 | $12.60 | $24.22 | 125,600 | — | — |
| 2011-08-18 | $12.80 | $24.60 | 75,300 | — | — |
| 2011-08-17 | $13.12 | $25.22 | 67,900 | — | — |
| 2011-08-16 | $13.19 | $25.35 | 98,900 | — | — |
| 2011-08-15 | $13.17 | $25.31 | 129,000 | — | — |
| 2011-08-12 | $13.06 | $25.10 | 88,800 | — | — |
| 2011-08-11 | $12.66 | $24.33 | 181,600 | — | — |
| 2011-08-10 | $12.27 | $23.58 | 195,600 | — | — |
| 2011-08-09 | $12.45 | $23.93 | 224,800 | — | — |
| 2011-08-08 | $12.58 | $24.18 | 182,100 | — | — |
| 2011-08-05 | $13.19 | $25.35 | 248,500 | — | — |
| 2011-08-04 | $13.68 | $26.29 | 101,600 | — | — |
| 2011-08-03 | $14.30 | $27.48 | 65,900 | — | — |
| 2011-08-02 | $14.23 | $27.35 | 45,600 | — | — |
| 2011-08-01 | $14.13 | $27.16 | 62,400 | — | — |
| 2011-07-29 | $14.09 | $27.08 | 51,800 | — | — |
| 2011-07-28 | $14.32 | $27.52 | 78,200 | — | — |
| 2011-07-27 | $14.15 | $27.19 | 115,800 | — | — |
| 2011-07-26 | $14.27 | $27.27 | 82,000 | — | — |
| 2011-07-25 | $14.29 | $27.30 | 97,800 | — | — |
| 2011-07-22 | $14.70 | $28.09 | 133,300 | — | — |
| 2011-07-21 | $14.57 | $27.84 | 82,900 | — | — |
| 2011-07-20 | $14.70 | $28.09 | 74,400 | — | — |
| 2011-07-19 | $14.56 | $27.82 | 93,400 | — | — |
| 2011-07-18 | $14.63 | $27.95 | 120,400 | — | — |
| 2011-07-15 | $14.72 | $28.13 | 82,200 | — | — |
| 2011-07-14 | $14.44 | $27.59 | 67,500 | — | — |
| 2011-07-13 | $14.42 | $27.55 | 99,200 | — | — |
| 2011-07-12 | $14.50 | $27.71 | 85,000 | — | — |
| 2011-07-11 | $14.51 | $27.72 | 110,100 | — | — |
| 2011-07-08 | $14.81 | $28.30 | 139,800 | — | — |
| 2011-07-07 | $14.65 | $27.99 | 95,300 | — | — |
| 2011-07-06 | $14.42 | $27.55 | 118,300 | — | — |
| 2011-07-05 | $14.71 | $28.11 | 120,800 | — | — |
| 2011-07-01 | $14.50 | $27.71 | 137,100 | — | — |
| 2011-06-30 | $14.44 | $27.59 | 416,400 | — | — |
| 2011-06-29 | $14.66 | $28.01 | 228,700 | — | — |
| 2011-06-28 | $14.28 | $27.29 | 166,200 | — | — |
| 2011-06-27 | $14.35 | $27.26 | 155,900 | — | — |
| 2011-06-24 | $14.20 | $26.98 | 118,400 | — | — |
| 2011-06-23 | $14.24 | $27.05 | 147,100 | — | — |
| 2011-06-22 | $14.03 | $26.65 | 125,300 | — | — |
| 2011-06-21 | $14.02 | $26.63 | 125,100 | — | — |
| 2011-06-20 | $13.94 | $26.48 | 91,100 | — | — |
| 2011-06-17 | $13.89 | $26.39 | 138,400 | — | — |
| 2011-06-16 | $13.99 | $26.58 | 126,600 | — | — |
| 2011-06-15 | $13.99 | $26.58 | 157,100 | — | — |
| 2011-06-14 | $13.95 | $26.50 | 95,900 | — | — |
| 2011-06-13 | $13.97 | $26.54 | 139,100 | — | — |
| 2011-06-10 | $14.04 | $26.67 | 94,200 | — | — |
| 2011-06-09 | $14.08 | $26.75 | 110,300 | — | — |
| 2011-06-08 | $14.03 | $26.65 | 128,900 | — | — |
| 2011-06-07 | $14.04 | $26.67 | 106,900 | — | — |
| 2011-06-06 | $13.90 | $26.41 | 135,900 | — | — |
| 2011-06-03 | $13.91 | $26.42 | 122,800 | — | — |
| 2011-06-02 | $14.04 | $26.67 | 167,800 | — | — |
| 2011-06-01 | $14.03 | $26.65 | 126,400 | — | — |
| 2011-05-31 | $14.14 | $26.86 | 115,500 | — | — |
| 2011-05-27 | $14.06 | $26.71 | 93,400 | — | — |
| 2011-05-26 | $14.05 | $26.69 | 148,300 | — | — |
| 2011-05-25 | $14.12 | $26.67 | 177,300 | — | — |
| 2011-05-24 | $14.15 | $26.72 | 151,000 | — | — |
| 2011-05-23 | $14.11 | $26.65 | 117,000 | — | — |
| 2011-05-20 | $14.21 | $26.84 | 204,200 | — | — |
| 2011-05-19 | $14.14 | $26.70 | 119,500 | — | — |
| 2011-05-18 | $14.07 | $26.57 | 235,300 | — | — |
| 2011-05-17 | $13.84 | $26.14 | 135,200 | — | — |
| 2011-05-16 | $13.81 | $26.08 | 84,000 | — | — |
| 2011-05-13 | $13.76 | $25.99 | 75,400 | — | — |
| 2011-05-12 | $13.70 | $25.87 | 54,500 | — | — |
| 2011-05-11 | $13.62 | $25.72 | 54,800 | — | — |
| 2011-05-10 | $13.67 | $25.82 | 71,300 | — | — |
| 2011-05-09 | $13.52 | $25.53 | 49,900 | — | — |
| 2011-05-06 | $13.49 | $25.48 | 63,500 | — | — |
| 2011-05-05 | $13.36 | $25.23 | 56,300 | — | — |
| 2011-05-04 | $13.42 | $25.34 | 39,000 | — | — |
| 2011-05-03 | $13.36 | $25.23 | 66,700 | — | — |
| 2011-05-02 | $13.29 | $25.10 | 61,000 | — | — |
| 2011-04-29 | $13.18 | $24.89 | 74,000 | — | — |
| 2011-04-28 | $13.20 | $24.93 | 70,800 | — | — |
| 2011-04-27 | $13.24 | $25.00 | 58,600 | — | — |
| 2011-04-26 | $13.34 | $25.04 | 83,500 | — | — |
| 2011-04-25 | $13.35 | $25.05 | 125,000 | — | — |
| 2011-04-21 | $13.33 | $25.02 | 70,800 | — | — |
| 2011-04-20 | $13.22 | $24.81 | 118,300 | — | — |
| 2011-04-19 | $13.33 | $25.02 | 67,100 | — | — |
| 2011-04-18 | $13.26 | $24.89 | 64,400 | — | — |
| 2011-04-15 | $13.15 | $24.68 | 60,600 | — | — |
| 2011-04-14 | $13.12 | $24.62 | 60,500 | — | — |
| 2011-04-13 | $13.05 | $24.49 | 86,900 | — | — |
| 2011-04-12 | $13.12 | $24.62 | 93,600 | — | — |
| 2011-04-11 | $13.07 | $24.53 | 129,500 | — | — |
| 2011-04-08 | $13.18 | $24.74 | 60,300 | — | — |
| 2011-04-07 | $13.34 | $25.04 | 49,600 | — | — |
| 2011-04-06 | $13.29 | $24.94 | 49,300 | — | — |
| 2011-04-05 | $13.31 | $24.98 | 59,000 | — | — |
| 2011-04-04 | $13.35 | $25.05 | 57,800 | — | — |
| 2011-04-01 | $13.28 | $24.92 | 43,800 | — | — |
| 2011-03-31 | $13.14 | $24.66 | 77,800 | — | — |
| 2011-03-30 | $13.13 | $24.64 | 56,100 | — | — |
| 2011-03-29 | $13.21 | $24.79 | 59,400 | — | — |
| 2011-03-28 | $13.33 | $24.86 | 71,800 | — | — |
| 2011-03-25 | $13.42 | $25.03 | 60,400 | — | — |
| 2011-03-24 | $13.37 | $24.94 | 60,700 | — | — |
| 2011-03-23 | $13.43 | $25.05 | 58,000 | — | — |
| 2011-03-22 | $13.37 | $24.94 | 70,700 | — | — |
| 2011-03-21 | $13.29 | $24.79 | 63,100 | — | — |
| 2011-03-18 | $13.15 | $24.53 | 43,200 | — | — |
| 2011-03-17 | $13.10 | $24.43 | 46,500 | — | — |
| 2011-03-16 | $13.12 | $24.47 | 62,000 | — | — |
| 2011-03-15 | $13.15 | $24.53 | 91,300 | — | — |
| 2011-03-14 | $13.18 | $24.58 | 23,000 | — | — |
| 2011-03-11 | $13.20 | $24.62 | 27,800 | — | — |
| 2011-03-10 | $13.18 | $24.58 | 59,700 | — | — |
| 2011-03-09 | $13.20 | $24.62 | 38,600 | — | — |
| 2011-03-08 | $13.20 | $24.62 | 47,300 | — | — |
| 2011-03-07 | $13.22 | $24.66 | 49,100 | — | — |
| 2011-03-04 | $13.19 | $24.60 | 73,600 | — | — |
| 2011-03-03 | $13.25 | $24.71 | 111,300 | — | — |
| 2011-03-02 | $13.17 | $24.56 | 62,200 | — | — |
| 2011-03-01 | $13.13 | $24.49 | 67,100 | — | — |
| 2011-02-28 | $13.15 | $24.53 | 106,000 | — | — |
| 2011-02-25 | $13.10 | $24.43 | 62,300 | — | — |
| 2011-02-24 | $13.08 | $24.40 | 59,900 | — | — |
| 2011-02-23 | $13.10 | $24.28 | 76,700 | — | — |
| 2011-02-22 | $13.16 | $24.39 | 95,100 | — | — |
| 2011-02-18 | $13.23 | $24.52 | 52,500 | — | — |
| 2011-02-17 | $13.23 | $24.52 | 88,300 | — | — |
| 2011-02-16 | $13.26 | $24.57 | 48,900 | — | — |
| 2011-02-15 | $13.23 | $24.52 | 80,000 | — | — |
| 2011-02-14 | $13.23 | $24.52 | 214,700 | — | — |
| 2011-02-11 | $13.45 | $24.93 | 240,000 | — | — |
| 2011-02-10 | $13.23 | $24.52 | 38,500 | — | — |
| 2011-02-09 | $13.24 | $24.54 | 56,800 | — | — |
| 2011-02-08 | $13.30 | $24.65 | 83,800 | — | — |
| 2011-02-07 | $13.27 | $24.59 | 40,600 | — | — |
| 2011-02-04 | $13.25 | $24.56 | 51,500 | — | — |
| 2011-02-03 | $13.30 | $24.65 | 60,600 | — | — |
| 2011-02-02 | $13.23 | $24.52 | 58,200 | — | — |
| 2011-02-01 | $13.23 | $24.52 | 47,300 | — | — |
| 2011-01-31 | $13.20 | $24.46 | 60,400 | — | — |
| 2011-01-28 | $13.12 | $24.31 | 181,600 | — | — |
| 2011-01-27 | $13.10 | $24.28 | 111,600 | — | — |
| 2011-01-26 | $13.13 | $24.18 | 66,400 | — | — |
| 2011-01-25 | $13.02 | $23.98 | 79,400 | — | — |
| 2011-01-24 | $12.99 | $23.92 | 89,600 | — | — |
| 2011-01-21 | $12.89 | $23.74 | 108,600 | — | — |
| 2011-01-20 | $12.87 | $23.70 | 77,300 | — | — |
| 2011-01-19 | $12.98 | $23.90 | 63,200 | — | — |
| 2011-01-18 | $13.10 | $24.12 | 104,400 | — | — |
| 2011-01-14 | $12.98 | $23.90 | 71,200 | — | — |
| 2011-01-13 | $13.14 | $24.20 | 52,800 | — | — |
| 2011-01-12 | $13.12 | $24.16 | 74,400 | — | — |
| 2011-01-11 | $13.17 | $24.25 | 47,200 | — | — |
| 2011-01-10 | $13.13 | $24.18 | 45,800 | — | — |
| 2011-01-07 | $13.12 | $24.16 | 48,100 | — | — |
| 2011-01-06 | $13.16 | $24.23 | 40,900 | — | — |
| 2011-01-05 | $13.11 | $24.14 | 58,700 | — | — |
| 2011-01-04 | $13.15 | $24.22 | 67,300 | — | — |
| 2011-01-03 | $13.12 | $24.16 | 63,700 | — | — |