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
- 2003-11-25 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 | $14.63 | $25.43 | 249,166 | — | — |
| 2011-12-29 | $14.39 | $25.01 | 286,793 | — | — |
| 2011-12-28 | $14.59 | $25.36 | 316,516 | — | — |
| 2011-12-27 | $14.65 | $25.46 | 291,220 | — | — |
| 2011-12-23 | $14.54 | $25.28 | 301,444 | — | — |
| 2011-12-22 | $14.32 | $24.88 | 368,900 | — | — |
| 2011-12-21 | $14.03 | $24.39 | 299,020 | — | — |
| 2011-12-20 | $13.89 | $24.14 | 465,868 | — | — |
| 2011-12-19 | $13.44 | $23.37 | 278,151 | — | — |
| 2011-12-16 | $13.46 | $23.40 | 214,700 | — | — |
| 2011-12-15 | $13.35 | $23.20 | 225,556 | — | — |
| 2011-12-14 | $13.36 | $23.22 | 201,525 | — | — |
| 2011-12-13 | $13.47 | $23.42 | 239,047 | — | — |
| 2011-12-12 | $13.65 | $23.73 | 212,803 | — | — |
| 2011-12-09 | $13.90 | $24.16 | 218,389 | — | — |
| 2011-12-08 | $13.71 | $23.70 | 186,031 | — | — |
| 2011-12-07 | $14.13 | $24.42 | 224,924 | — | — |
| 2011-12-06 | $13.99 | $24.19 | 226,821 | — | — |
| 2011-12-05 | $14.04 | $24.27 | 186,980 | — | — |
| 2011-12-02 | $13.97 | $24.14 | 218,283 | — | — |
| 2011-12-01 | $13.91 | $24.04 | 201,525 | — | — |
| 2011-11-30 | $13.80 | $23.86 | 335,277 | — | — |
| 2011-11-29 | $13.28 | $22.96 | 189,615 | — | — |
| 2011-11-28 | $13.24 | $22.88 | 219,232 | — | — |
| 2011-11-25 | $13.15 | $22.73 | 90,539 | — | — |
| 2011-11-23 | $13.17 | $22.76 | 189,825 | — | — |
| 2011-11-22 | $13.43 | $23.22 | 235,569 | — | — |
| 2011-11-21 | $13.40 | $23.15 | 296,912 | — | — |
| 2011-11-18 | $13.53 | $23.38 | 170,010 | — | — |
| 2011-11-17 | $13.46 | $23.27 | 162,421 | — | — |
| 2011-11-16 | $13.80 | $23.86 | 166,532 | — | — |
| 2011-11-15 | $14.09 | $24.35 | 190,985 | — | — |
| 2011-11-14 | $14.00 | $24.20 | 105,822 | — | — |
| 2011-11-11 | $14.07 | $24.32 | 136,388 | — | — |
| 2011-11-10 | $13.86 | $23.96 | 113,516 | — | — |
| 2011-11-09 | $13.82 | $23.76 | 212,276 | — | — |
| 2011-11-08 | $14.26 | $24.51 | 231,037 | — | — |
| 2011-11-07 | $14.04 | $24.14 | 239,363 | — | — |
| 2011-11-04 | $13.92 | $23.92 | 185,715 | — | — |
| 2011-11-03 | $14.01 | $24.09 | 331,167 | — | — |
| 2011-11-02 | $13.83 | $23.78 | 178,969 | — | — |
| 2011-11-01 | $13.63 | $23.44 | 277,729 | — | — |
| 2011-10-31 | $14.08 | $24.20 | 194,674 | — | — |
| 2011-10-28 | $14.47 | $24.87 | 280,575 | — | — |
| 2011-10-27 | $14.44 | $24.82 | 394,618 | — | — |
| 2011-10-26 | $14.03 | $24.12 | 184,977 | — | — |
| 2011-10-25 | $13.91 | $23.91 | 221,972 | — | — |
| 2011-10-24 | $14.16 | $24.33 | 265,924 | — | — |
| 2011-10-21 | $13.90 | $23.89 | 168,851 | — | — |
| 2011-10-20 | $13.62 | $23.42 | 145,979 | — | — |
| 2011-10-19 | $13.55 | $23.29 | 201,946 | — | — |
| 2011-10-18 | $13.63 | $23.44 | 285,845 | — | — |
| 2011-10-17 | $13.24 | $22.77 | 181,183 | — | — |
| 2011-10-14 | $13.43 | $23.08 | 174,226 | — | — |
| 2011-10-13 | $13.24 | $22.77 | 334,961 | — | — |
| 2011-10-12 | $13.40 | $22.90 | 240,523 | — | — |
| 2011-10-11 | $13.29 | $22.72 | 156,414 | — | — |
| 2011-10-10 | $13.28 | $22.70 | 151,038 | — | — |
| 2011-10-07 | $12.84 | $21.94 | 190,352 | — | — |
| 2011-10-06 | $12.96 | $22.15 | 248,744 | — | — |
| 2011-10-05 | $12.72 | $21.75 | 267,505 | — | — |
| 2011-10-04 | $12.41 | $21.21 | 382,918 | — | — |
| 2011-10-03 | $12.33 | $21.08 | 377,543 | — | — |
| 2011-09-30 | $12.99 | $22.20 | 298,914 | — | — |
| 2011-09-29 | $13.34 | $22.80 | 290,272 | — | — |
| 2011-09-28 | $13.28 | $22.70 | 220,286 | — | — |
| 2011-09-27 | $13.47 | $23.03 | 226,610 | — | — |
| 2011-09-26 | $13.44 | $22.98 | 315,673 | — | — |
| 2011-09-23 | $13.15 | $22.48 | 349,296 | — | — |
| 2011-09-22 | $13.10 | $22.39 | 404,420 | — | — |
| 2011-09-21 | $13.49 | $23.06 | 179,812 | — | — |
| 2011-09-20 | $13.84 | $23.66 | 178,758 | — | — |
| 2011-09-19 | $13.92 | $23.79 | 148,087 | — | — |
| 2011-09-16 | $14.01 | $23.95 | 179,075 | — | — |
| 2011-09-15 | $13.96 | $23.85 | 200,787 | — | — |
| 2011-09-14 | $13.80 | $23.59 | 196,044 | — | — |
| 2011-09-13 | $13.82 | $23.50 | 138,390 | — | — |
| 2011-09-12 | $13.75 | $23.37 | 182,131 | — | — |
| 2011-09-09 | $13.79 | $23.43 | 191,828 | — | — |
| 2011-09-08 | $13.88 | $23.59 | 154,938 | — | — |
| 2011-09-07 | $14.03 | $23.85 | 265,397 | — | — |
| 2011-09-06 | $13.87 | $23.58 | 182,869 | — | — |
| 2011-09-02 | $14.09 | $23.95 | 120,788 | — | — |
| 2011-09-01 | $14.30 | $24.30 | 166,005 | — | — |
| 2011-08-31 | $14.35 | $24.40 | 243,158 | — | — |
| 2011-08-30 | $14.35 | $24.40 | 209,641 | — | — |
| 2011-08-29 | $14.18 | $24.11 | 229,667 | — | — |
| 2011-08-26 | $13.89 | $23.61 | 163,581 | — | — |
| 2011-08-25 | $13.84 | $23.53 | 189,931 | — | — |
| 2011-08-24 | $13.90 | $23.63 | 242,736 | — | — |
| 2011-08-23 | $13.67 | $23.24 | 245,266 | — | — |
| 2011-08-22 | $13.16 | $22.37 | 254,330 | — | — |
| 2011-08-19 | $13.43 | $22.82 | 284,158 | — | — |
| 2011-08-18 | $13.56 | $23.05 | 298,598 | — | — |
| 2011-08-17 | $14.00 | $23.80 | 201,841 | — | — |
| 2011-08-16 | $13.95 | $23.71 | 248,533 | — | — |
| 2011-08-15 | $13.96 | $23.72 | 326,951 | — | — |
| 2011-08-12 | $13.56 | $22.92 | 316,938 | — | — |
| 2011-08-11 | $13.60 | $22.98 | 412,219 | — | — |
| 2011-08-10 | $12.96 | $21.91 | 460,176 | — | — |
| 2011-08-09 | $13.43 | $22.71 | 488,213 | — | — |
| 2011-08-08 | $12.95 | $21.89 | 692,583 | — | — |
| 2011-08-05 | $13.85 | $23.41 | 837,403 | — | — |
| 2011-08-04 | $14.42 | $24.38 | 632,189 | — | — |
| 2011-08-03 | $14.97 | $25.31 | 529,635 | — | — |
| 2011-08-02 | $14.88 | $25.15 | 231,564 | — | — |
| 2011-08-01 | $15.09 | $25.51 | 215,543 | — | — |
| 2011-07-29 | $14.97 | $25.31 | 260,760 | — | — |
| 2011-07-28 | $15.11 | $25.55 | 240,207 | — | — |
| 2011-07-27 | $15.27 | $25.80 | 291,009 | — | — |
| 2011-07-26 | $15.64 | $26.43 | 218,073 | — | — |
| 2011-07-25 | $15.81 | $26.72 | 245,687 | — | — |
| 2011-07-22 | $16.04 | $27.12 | 164,846 | — | — |
| 2011-07-21 | $15.94 | $26.94 | 185,504 | — | — |
| 2011-07-20 | $15.75 | $26.62 | 162,105 | — | — |
| 2011-07-19 | $15.61 | $26.38 | 140,709 | — | — |
| 2011-07-18 | $15.46 | $26.12 | 158,732 | — | — |
| 2011-07-15 | $15.56 | $26.30 | 138,917 | — | — |
| 2011-07-14 | $15.56 | $26.30 | 217,229 | — | — |
| 2011-07-13 | $15.73 | $26.59 | 139,128 | — | — |
| 2011-07-12 | $15.71 | $26.43 | 245,266 | — | — |
| 2011-07-11 | $15.88 | $26.72 | 225,872 | — | — |
| 2011-07-08 | $16.18 | $27.21 | 151,881 | — | — |
| 2011-07-07 | $16.19 | $27.23 | 226,926 | — | — |
| 2011-07-06 | $16.07 | $27.03 | 209,746 | — | — |
| 2011-07-05 | $16.07 | $27.03 | 184,872 | — | — |
| 2011-07-01 | $16.02 | $26.96 | 145,452 | — | — |
| 2011-06-30 | $15.76 | $26.51 | 238,309 | — | — |
| 2011-06-29 | $15.65 | $26.32 | 199,838 | — | — |
| 2011-06-28 | $15.56 | $26.17 | 166,427 | — | — |
| 2011-06-27 | $15.46 | $26.00 | 147,349 | — | — |
| 2011-06-24 | $15.29 | $25.73 | 143,976 | — | — |
| 2011-06-23 | $15.46 | $26.01 | 323,578 | — | — |
| 2011-06-22 | $15.39 | $25.89 | 265,503 | — | — |
| 2011-06-21 | $15.36 | $25.84 | 214,700 | — | — |
| 2011-06-20 | $15.17 | $25.52 | 156,835 | — | — |
| 2011-06-17 | $15.08 | $25.36 | 149,457 | — | — |
| 2011-06-16 | $14.92 | $25.10 | 189,825 | — | — |
| 2011-06-15 | $14.96 | $25.17 | 304,922 | — | — |
| 2011-06-14 | $15.20 | $25.57 | 134,385 | — | — |
| 2011-06-13 | $15.07 | $25.23 | 154,095 | — | — |
| 2011-06-10 | $15.11 | $25.31 | 175,069 | — | — |
| 2011-06-09 | $15.32 | $25.66 | 290,799 | — | — |
| 2011-06-08 | $15.11 | $25.31 | 377,648 | — | — |
| 2011-06-07 | $15.25 | $25.53 | 354,039 | — | — |
| 2011-06-06 | $15.32 | $25.66 | 252,011 | — | — |
| 2011-06-03 | $15.74 | $26.36 | 184,345 | — | — |
| 2011-06-02 | $15.88 | $26.60 | 207,954 | — | — |
| 2011-06-01 | $15.86 | $26.57 | 220,497 | — | — |
| 2011-05-31 | $16.06 | $26.90 | 187,717 | — | — |
| 2011-05-27 | $16.03 | $26.85 | 144,082 | — | — |
| 2011-05-26 | $15.92 | $26.66 | 171,907 | — | — |
| 2011-05-25 | $15.69 | $26.28 | 182,764 | — | — |
| 2011-05-24 | $15.65 | $26.20 | 210,905 | — | — |
| 2011-05-23 | $15.56 | $26.06 | 323,894 | — | — |
| 2011-05-20 | $15.80 | $26.45 | 171,486 | — | — |
| 2011-05-19 | $15.83 | $26.52 | 226,610 | — | — |
| 2011-05-18 | $15.82 | $26.49 | 198,363 | — | — |
| 2011-05-17 | $15.70 | $26.30 | 171,275 | — | — |
| 2011-05-16 | $15.74 | $26.36 | 178,126 | — | — |
| 2011-05-13 | $15.76 | $26.39 | 131,118 | — | — |
| 2011-05-12 | $15.85 | $26.55 | 219,021 | — | — |
| 2011-05-11 | $15.92 | $26.55 | 185,082 | — | — |
| 2011-05-10 | $16.01 | $26.69 | 179,918 | — | — |
| 2011-05-09 | $15.89 | $26.50 | 157,046 | — | — |
| 2011-05-06 | $15.70 | $26.19 | 195,095 | — | — |
| 2011-05-05 | $15.75 | $26.27 | 285,002 | — | — |
| 2011-05-04 | $15.95 | $26.60 | 239,258 | — | — |
| 2011-05-03 | $16.10 | $26.85 | 172,856 | — | — |
| 2011-05-02 | $16.24 | $27.09 | 226,610 | — | — |
| 2011-04-29 | $16.18 | $26.98 | 266,662 | — | — |
| 2011-04-28 | $16.14 | $26.91 | 286,477 | — | — |
| 2011-04-27 | $16.01 | $26.69 | 225,134 | — | — |
| 2011-04-26 | $15.82 | $26.38 | 249,060 | — | — |
| 2011-04-25 | $15.76 | $26.28 | 207,533 | — | — |
| 2011-04-21 | $15.80 | $26.34 | 186,980 | — | — |
| 2011-04-20 | $15.65 | $26.09 | 323,156 | — | — |
| 2011-04-19 | $15.53 | $25.90 | 194,568 | — | — |
| 2011-04-18 | $15.37 | $25.63 | 149,141 | — | — |
| 2011-04-15 | $15.50 | $25.85 | 158,732 | — | — |
| 2011-04-14 | $15.45 | $25.76 | 310,508 | — | — |
| 2011-04-13 | $15.50 | $25.85 | 191,196 | — | — |
| 2011-04-12 | $15.55 | $25.93 | 221,867 | — | — |
| 2011-04-11 | $15.77 | $26.19 | 137,020 | — | — |
| 2011-04-08 | $15.87 | $26.36 | 135,755 | — | — |
| 2011-04-07 | $15.90 | $26.41 | 163,054 | — | — |
| 2011-04-06 | $15.91 | $26.42 | 221,129 | — | — |
| 2011-04-05 | $15.86 | $26.34 | 166,848 | — | — |
| 2011-04-04 | $15.83 | $26.30 | 152,935 | — | — |
| 2011-04-01 | $15.86 | $26.34 | 223,764 | — | — |
| 2011-03-31 | $15.78 | $26.20 | 159,681 | — | — |
| 2011-03-30 | $15.79 | $26.22 | 205,003 | — | — |
| 2011-03-29 | $15.67 | $26.03 | 188,455 | — | — |
| 2011-03-28 | $15.57 | $25.86 | 175,175 | — | — |
| 2011-03-25 | $15.58 | $25.87 | 239,680 | — | — |
| 2011-03-24 | $15.44 | $25.63 | 203,527 | — | — |
| 2011-03-23 | $15.25 | $25.32 | 120,156 | — | — |
| 2011-03-22 | $15.15 | $25.16 | 135,439 | — | — |
| 2011-03-21 | $15.14 | $25.15 | 222,816 | — | — |
| 2011-03-18 | $15.02 | $24.94 | 236,412 | — | — |
| 2011-03-17 | $14.83 | $24.63 | 170,116 | — | — |
| 2011-03-16 | $14.68 | $24.37 | 249,903 | — | — |
| 2011-03-15 | $15.01 | $24.93 | 304,817 | — | — |
| 2011-03-14 | $15.21 | $25.15 | 181,604 | — | — |
| 2011-03-11 | $15.21 | $25.15 | 191,933 | — | — |
| 2011-03-10 | $15.20 | $25.13 | 277,097 | — | — |
| 2011-03-09 | $15.44 | $25.52 | 213,646 | — | — |
| 2011-03-08 | $15.48 | $25.60 | 205,741 | — | — |
| 2011-03-07 | $15.46 | $25.57 | 185,082 | — | — |
| 2011-03-04 | $15.50 | $25.63 | 195,412 | — | — |
| 2011-03-03 | $15.53 | $25.68 | 208,270 | — | — |
| 2011-03-02 | $15.28 | $25.27 | 171,380 | — | — |
| 2011-03-01 | $15.28 | $25.26 | 213,224 | — | — |
| 2011-02-28 | $15.39 | $25.44 | 179,180 | — | — |
| 2011-02-25 | $15.25 | $25.21 | 199,311 | — | — |
| 2011-02-24 | $15.16 | $25.07 | 172,961 | — | — |
| 2011-02-23 | $15.17 | $25.08 | 289,218 | — | — |
| 2011-02-22 | $15.38 | $25.43 | 256,438 | — | — |
| 2011-02-18 | $15.69 | $25.95 | 227,769 | — | — |
| 2011-02-17 | $15.67 | $25.92 | 235,885 | — | — |
| 2011-02-16 | $15.46 | $25.57 | 198,784 | — | — |
| 2011-02-15 | $15.36 | $25.40 | 236,518 | — | — |
| 2011-02-14 | $15.36 | $25.40 | 169,589 | — | — |
| 2011-02-11 | $15.30 | $25.30 | 184,450 | — | — |
| 2011-02-10 | $15.15 | $25.05 | 155,676 | — | — |
| 2011-02-09 | $15.15 | $25.05 | 234,726 | — | — |
| 2011-02-08 | $15.29 | $25.18 | 225,661 | — | — |
| 2011-02-07 | $15.11 | $24.88 | 261,603 | — | — |
| 2011-02-04 | $15.08 | $24.82 | 309,876 | — | — |
| 2011-02-03 | $15.05 | $24.77 | 234,199 | — | — |
| 2011-02-02 | $15.08 | $24.82 | 334,856 | — | — |
| 2011-02-01 | $14.95 | $24.62 | 241,050 | — | — |
| 2011-01-31 | $14.80 | $24.37 | 295,120 | — | — |
| 2011-01-28 | $14.79 | $24.35 | 231,037 | — | — |
| 2011-01-27 | $14.98 | $24.66 | 509,398 | — | — |
| 2011-01-26 | $14.83 | $24.41 | 287,426 | — | — |
| 2011-01-25 | $14.82 | $24.40 | 207,216 | — | — |
| 2011-01-24 | $14.79 | $24.35 | 187,296 | — | — |
| 2011-01-21 | $14.66 | $24.13 | 202,052 | — | — |
| 2011-01-20 | $14.65 | $24.12 | 209,641 | — | — |
| 2011-01-19 | $14.71 | $24.21 | 168,324 | — | — |
| 2011-01-18 | $14.88 | $24.49 | 155,992 | — | — |
| 2011-01-14 | $14.83 | $24.41 | 179,075 | — | — |
| 2011-01-13 | $14.74 | $24.27 | 204,687 | — | — |
| 2011-01-12 | $14.72 | $24.23 | 208,270 | — | — |
| 2011-01-11 | $14.60 | $23.93 | 152,619 | — | — |
| 2011-01-10 | $14.52 | $23.79 | 135,755 | — | — |
| 2011-01-07 | $14.62 | $23.96 | 214,911 | — | — |
| 2011-01-06 | $14.65 | $24.01 | 232,091 | — | — |
| 2011-01-05 | $14.69 | $24.07 | 274,672 | — | — |
| 2011-01-04 | $14.64 | $23.99 | 181,815 | — | — |
| 2011-01-03 | $14.67 | $24.04 | 196,466 | — | — |