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
- 2009-02-13 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 | $10.10 | 21,700 | — | — |
| 2011-12-29 | $9.69 | $9.84 | 46,300 | — | — |
| 2011-12-28 | $9.33 | $9.47 | 45,700 | — | — |
| 2011-12-27 | $9.84 | $9.99 | 15,300 | — | — |
| 2011-12-23 | $9.81 | $9.96 | 41,800 | — | — |
| 2011-12-22 | $9.70 | $9.85 | 25,400 | — | — |
| 2011-12-21 | $9.46 | $9.60 | 77,900 | — | — |
| 2011-12-20 | $9.46 | $9.60 | 51,700 | — | — |
| 2011-12-19 | $9.43 | $9.57 | 41,500 | — | — |
| 2011-12-16 | $9.54 | $9.68 | 57,900 | — | — |
| 2011-12-15 | $9.31 | $9.45 | 38,000 | — | — |
| 2011-12-14 | $9.46 | $9.60 | 24,900 | — | — |
| 2011-12-13 | $9.71 | $9.86 | 19,800 | — | — |
| 2011-12-12 | $10.04 | $10.19 | 38,200 | — | — |
| 2011-12-09 | $10.49 | $10.65 | 62,400 | — | — |
| 2011-12-08 | $10.36 | $10.52 | 38,100 | — | — |
| 2011-12-07 | $10.55 | $10.71 | 32,700 | — | — |
| 2011-12-06 | $10.20 | $10.35 | 80,800 | — | — |
| 2011-12-05 | $10.04 | $10.19 | 16,500 | — | — |
| 2011-12-02 | $9.90 | $10.05 | 15,300 | — | — |
| 2011-12-01 | $10.11 | $10.26 | 34,500 | — | — |
| 2011-11-30 | $10.16 | $10.31 | 113,400 | — | — |
| 2011-11-29 | $9.36 | $9.50 | 17,500 | — | — |
| 2011-11-28 | $9.27 | $9.41 | 64,100 | — | — |
| 2011-11-25 | $8.81 | $8.94 | 33,100 | — | — |
| 2011-11-23 | $8.92 | $9.05 | 22,400 | — | — |
| 2011-11-22 | $9.34 | $9.48 | 26,900 | — | — |
| 2011-11-21 | $9.35 | $9.49 | 251,500 | — | — |
| 2011-11-18 | $9.64 | $9.79 | 31,900 | — | — |
| 2011-11-17 | $9.83 | $9.98 | 213,200 | — | — |
| 2011-11-16 | $10.19 | $10.34 | 56,000 | — | — |
| 2011-11-15 | $10.11 | $10.26 | 25,300 | — | — |
| 2011-11-14 | $10.33 | $10.49 | 18,900 | — | — |
| 2011-11-11 | $10.51 | $10.67 | 11,100 | — | — |
| 2011-11-10 | $10.32 | $10.48 | 13,400 | — | — |
| 2011-11-09 | $10.33 | $10.49 | 63,800 | — | — |
| 2011-11-08 | $10.92 | $11.08 | 36,800 | — | — |
| 2011-11-07 | $10.81 | $10.97 | 48,800 | — | — |
| 2011-11-04 | $10.68 | $10.84 | 47,100 | — | — |
| 2011-11-03 | $10.92 | $11.08 | 156,200 | — | — |
| 2011-11-02 | $10.77 | $10.93 | 23,000 | — | — |
| 2011-11-01 | $10.75 | $10.91 | 57,500 | — | — |
| 2011-10-31 | $10.95 | $11.12 | 79,600 | — | — |
| 2011-10-28 | $11.55 | $11.72 | 48,800 | — | — |
| 2011-10-27 | $11.59 | $11.76 | 56,200 | — | — |
| 2011-10-26 | $11.19 | $11.36 | 31,100 | — | — |
| 2011-10-25 | $10.92 | $11.08 | 58,100 | — | — |
| 2011-10-24 | $11.26 | $11.43 | 34,100 | — | — |
| 2011-10-21 | $10.72 | $10.88 | 20,800 | — | — |
| 2011-10-20 | $10.54 | $10.70 | 33,600 | — | — |
| 2011-10-19 | $10.57 | $10.73 | 72,000 | — | — |
| 2011-10-18 | $10.70 | $10.86 | 32,700 | — | — |
| 2011-10-17 | $10.22 | $10.37 | 31,900 | — | — |
| 2011-10-14 | $10.51 | $10.67 | 49,600 | — | — |
| 2011-10-13 | $10.17 | $10.32 | 36,400 | — | — |
| 2011-10-12 | $10.61 | $10.77 | 21,300 | — | — |
| 2011-10-11 | $10.42 | $10.58 | 38,500 | — | — |
| 2011-10-10 | $10.65 | $10.81 | 13,000 | — | — |
| 2011-10-07 | $10.22 | $10.37 | 37,300 | — | — |
| 2011-10-06 | $10.59 | $10.75 | 75,000 | — | — |
| 2011-10-05 | $10.16 | $10.31 | 59,600 | — | — |
| 2011-10-04 | $9.44 | $9.58 | 141,000 | — | — |
| 2011-10-03 | $8.99 | $9.13 | 76,700 | — | — |
| 2011-09-30 | $9.55 | $9.69 | 45,700 | — | — |
| 2011-09-29 | $10.00 | $10.15 | 26,000 | — | — |
| 2011-09-28 | $9.99 | $10.14 | 31,300 | — | — |
| 2011-09-27 | $10.30 | $10.46 | 49,000 | — | — |
| 2011-09-26 | $10.35 | $10.51 | 36,600 | — | — |
| 2011-09-23 | $10.20 | $10.35 | 27,500 | — | — |
| 2011-09-22 | $9.89 | $10.04 | 50,900 | — | — |
| 2011-09-21 | $11.18 | $11.35 | 28,500 | — | — |
| 2011-09-20 | $11.86 | $12.04 | 14,200 | — | — |
| 2011-09-19 | $11.99 | $12.17 | 12,800 | — | — |
| 2011-09-16 | $12.15 | $12.33 | 19,700 | — | — |
| 2011-09-15 | $12.14 | $12.32 | 25,400 | — | — |
| 2011-09-14 | $12.02 | $12.20 | 59,600 | — | — |
| 2011-09-13 | $12.12 | $12.30 | 17,000 | — | — |
| 2011-09-12 | $11.98 | $12.06 | 37,900 | — | — |
| 2011-09-09 | $12.07 | $12.15 | 44,200 | — | — |
| 2011-09-08 | $12.47 | $12.55 | 28,300 | — | — |
| 2011-09-07 | $12.53 | $12.61 | 49,500 | — | — |
| 2011-09-06 | $12.13 | $12.21 | 36,900 | — | — |
| 2011-09-02 | $12.29 | $12.37 | 19,700 | — | — |
| 2011-09-01 | $12.70 | $12.78 | 19,800 | — | — |
| 2011-08-31 | $13.35 | $13.44 | 38,100 | — | — |
| 2011-08-30 | $13.10 | $13.19 | 48,000 | — | — |
| 2011-08-29 | $13.18 | $13.27 | 22,700 | — | — |
| 2011-08-26 | $12.51 | $12.59 | 36,700 | — | — |
| 2011-08-25 | $12.54 | $12.62 | 23,100 | — | — |
| 2011-08-24 | $12.63 | $12.71 | 17,300 | — | — |
| 2011-08-23 | $12.65 | $12.73 | 22,400 | — | — |
| 2011-08-22 | $11.88 | $11.96 | 27,300 | — | — |
| 2011-08-19 | $12.05 | $12.13 | 49,500 | — | — |
| 2011-08-18 | $12.16 | $12.24 | 28,100 | — | — |
| 2011-08-17 | $12.62 | $12.70 | 31,600 | — | — |
| 2011-08-16 | $12.35 | $12.43 | 28,900 | — | — |
| 2011-08-15 | $12.88 | $12.97 | 34,400 | — | — |
| 2011-08-12 | $12.13 | $12.21 | 30,900 | — | — |
| 2011-08-11 | $12.11 | $12.19 | 44,500 | — | — |
| 2011-08-10 | $11.67 | $11.75 | 67,900 | — | — |
| 2011-08-09 | $12.02 | $12.10 | 88,800 | — | — |
| 2011-08-08 | $11.37 | $11.45 | 104,300 | — | — |
| 2011-08-05 | $12.10 | $12.18 | 76,200 | — | — |
| 2011-08-04 | $12.20 | $12.28 | 62,400 | — | — |
| 2011-08-03 | $13.43 | $13.52 | 53,200 | — | — |
| 2011-08-02 | $13.50 | $13.59 | 29,100 | — | — |
| 2011-08-01 | $13.77 | $13.86 | 8,400 | — | — |
| 2011-07-29 | $13.77 | $13.86 | 36,100 | — | — |
| 2011-07-28 | $13.99 | $14.08 | 39,200 | — | — |
| 2011-07-27 | $14.02 | $14.11 | 47,900 | — | — |
| 2011-07-26 | $14.66 | $14.76 | 21,100 | — | — |
| 2011-07-25 | $14.82 | $14.92 | 18,900 | — | — |
| 2011-07-22 | $14.83 | $14.93 | 22,200 | — | — |
| 2011-07-21 | $14.88 | $14.98 | 39,600 | — | — |
| 2011-07-20 | $15.18 | $15.28 | 34,200 | — | — |
| 2011-07-19 | $15.34 | $15.44 | 25,200 | — | — |
| 2011-07-18 | $15.00 | $15.10 | 36,200 | — | — |
| 2011-07-15 | $15.19 | $15.29 | 14,900 | — | — |
| 2011-07-14 | $15.17 | $15.27 | 41,100 | — | — |
| 2011-07-13 | $15.58 | $15.68 | 36,600 | — | — |
| 2011-07-12 | $15.02 | $15.12 | 32,800 | — | — |
| 2011-07-11 | $15.34 | $15.44 | 51,800 | — | — |
| 2011-07-08 | $15.62 | $15.72 | 47,700 | — | — |
| 2011-07-07 | $15.72 | $15.82 | 47,700 | — | — |
| 2011-07-06 | $15.31 | $15.41 | 31,400 | — | — |
| 2011-07-05 | $15.69 | $15.79 | 39,900 | — | — |
| 2011-07-01 | $15.02 | $15.12 | 9,000 | — | — |
| 2011-06-30 | $14.96 | $15.06 | 40,000 | — | — |
| 2011-06-29 | $14.54 | $14.64 | 29,700 | — | — |
| 2011-06-28 | $14.17 | $14.26 | 15,800 | — | — |
| 2011-06-27 | $13.38 | $13.47 | 19,000 | — | — |
| 2011-06-24 | $13.48 | $13.57 | 26,500 | — | — |
| 2011-06-23 | $13.45 | $13.54 | 39,200 | — | — |
| 2011-06-22 | $13.58 | $13.67 | 31,600 | — | — |
| 2011-06-21 | $13.40 | $13.49 | 9,500 | — | — |
| 2011-06-20 | $13.22 | $13.31 | 25,500 | — | — |
| 2011-06-17 | $13.16 | $13.25 | 26,600 | — | — |
| 2011-06-16 | $13.11 | $13.20 | 60,300 | — | — |
| 2011-06-15 | $13.75 | $13.84 | 36,300 | — | — |
| 2011-06-14 | $14.25 | $14.34 | 19,200 | — | — |
| 2011-06-13 | $13.69 | $13.78 | 61,100 | — | — |
| 2011-06-10 | $13.85 | $13.94 | 31,000 | — | — |
| 2011-06-09 | $14.42 | $14.52 | 12,600 | — | — |
| 2011-06-08 | $14.15 | $14.24 | 28,100 | — | — |
| 2011-06-07 | $14.34 | $14.43 | 97,900 | — | — |
| 2011-06-06 | $14.46 | $14.56 | 16,500 | — | — |
| 2011-06-03 | $15.02 | $15.12 | 20,800 | — | — |
| 2011-06-02 | $15.16 | $15.26 | 20,600 | — | — |
| 2011-06-01 | $15.03 | $15.13 | 28,700 | — | — |
| 2011-05-31 | $15.15 | $15.25 | 29,200 | — | — |
| 2011-05-27 | $14.93 | $15.03 | 74,400 | — | — |
| 2011-05-26 | $14.75 | $14.85 | 52,400 | — | — |
| 2011-05-25 | $14.74 | $14.84 | 16,100 | — | — |
| 2011-05-24 | $14.64 | $14.74 | 26,100 | — | — |
| 2011-05-23 | $14.75 | $14.85 | 7,500 | — | — |
| 2011-05-20 | $14.92 | $15.02 | 47,000 | — | — |
| 2011-05-19 | $15.15 | $15.25 | 20,400 | — | — |
| 2011-05-18 | $15.06 | $15.16 | 52,900 | — | — |
| 2011-05-17 | $14.58 | $14.68 | 36,400 | — | — |
| 2011-05-16 | $14.28 | $14.37 | 81,100 | — | — |
| 2011-05-13 | $14.43 | $14.53 | 30,300 | — | — |
| 2011-05-12 | $14.36 | $14.45 | 70,000 | — | — |
| 2011-05-11 | $14.58 | $14.68 | 39,600 | — | — |
| 2011-05-10 | $15.65 | $15.75 | 25,500 | — | — |
| 2011-05-09 | $15.51 | $15.61 | 76,000 | — | — |
| 2011-05-06 | $15.45 | $15.55 | 19,000 | — | — |
| 2011-05-05 | $15.42 | $15.52 | 32,200 | — | — |
| 2011-05-04 | $15.58 | $15.68 | 45,000 | — | — |
| 2011-05-03 | $15.65 | $15.75 | 35,000 | — | — |
| 2011-05-02 | $15.71 | $15.81 | 9,400 | — | — |
| 2011-04-29 | $15.94 | $16.05 | 31,000 | — | — |
| 2011-04-28 | $15.98 | $16.09 | 32,700 | — | — |
| 2011-04-27 | $16.27 | $16.38 | 43,600 | — | — |
| 2011-04-26 | $16.26 | $16.37 | 57,200 | — | — |
| 2011-04-25 | $16.29 | $16.40 | 25,600 | — | — |
| 2011-04-21 | $16.25 | $16.36 | 20,700 | — | — |
| 2011-04-20 | $16.07 | $16.18 | 24,100 | — | — |
| 2011-04-19 | $15.76 | $15.86 | 37,200 | — | — |
| 2011-04-18 | $15.74 | $15.84 | 29,800 | — | — |
| 2011-04-15 | $15.86 | $15.96 | 26,300 | — | — |
| 2011-04-14 | $15.96 | $16.07 | 54,400 | — | — |
| 2011-04-13 | $16.38 | $16.49 | 25,900 | — | — |
| 2011-04-12 | $16.54 | $16.65 | 44,000 | — | — |
| 2011-04-11 | $17.28 | $17.39 | 26,800 | — | — |
| 2011-04-08 | $17.43 | $17.55 | 20,400 | — | — |
| 2011-04-07 | $17.16 | $17.27 | 24,400 | — | — |
| 2011-04-06 | $17.28 | $17.39 | 71,700 | — | — |
| 2011-04-05 | $17.14 | $17.25 | 66,000 | — | — |
| 2011-04-04 | $17.13 | $17.24 | 107,300 | — | — |
| 2011-04-01 | $16.69 | $16.80 | 55,400 | — | — |
| 2011-03-31 | $16.31 | $16.42 | 25,800 | — | — |
| 2011-03-30 | $16.40 | $16.51 | 36,500 | — | — |
| 2011-03-29 | $16.07 | $16.18 | 20,000 | — | — |
| 2011-03-28 | $16.15 | $16.26 | 8,800 | — | — |
| 2011-03-25 | $16.11 | $16.22 | 20,200 | — | — |
| 2011-03-24 | $16.30 | $16.41 | 35,200 | — | — |
| 2011-03-23 | $16.38 | $16.49 | 39,300 | — | — |
| 2011-03-22 | $16.13 | $16.24 | 31,500 | — | — |
| 2011-03-21 | $16.35 | $16.46 | 18,200 | — | — |
| 2011-03-18 | $16.09 | $16.20 | 31,900 | — | — |
| 2011-03-17 | $16.02 | $16.13 | 15,800 | — | — |
| 2011-03-16 | $15.54 | $15.54 | 28,200 | — | — |
| 2011-03-15 | $16.05 | $16.05 | 28,900 | — | — |
| 2011-03-14 | $16.08 | $16.08 | 30,700 | — | — |
| 2011-03-11 | $16.36 | $16.36 | 26,600 | — | — |
| 2011-03-10 | $16.64 | $16.64 | 70,400 | — | — |
| 2011-03-09 | $17.22 | $17.22 | 25,900 | — | — |
| 2011-03-08 | $17.61 | $17.61 | 11,100 | — | — |
| 2011-03-07 | $17.25 | $17.25 | 11,200 | — | — |
| 2011-03-04 | $17.46 | $17.46 | 21,400 | — | — |
| 2011-03-03 | $17.23 | $17.23 | 13,100 | — | — |
| 2011-03-02 | $17.20 | $17.20 | 15,500 | — | — |
| 2011-03-01 | $17.37 | $17.37 | 18,300 | — | — |
| 2011-02-28 | $17.28 | $17.28 | 16,300 | — | — |
| 2011-02-25 | $16.93 | $16.93 | 13,400 | — | — |
| 2011-02-24 | $16.55 | $16.55 | 26,500 | — | — |
| 2011-02-23 | $16.15 | $16.15 | 23,600 | — | — |
| 2011-02-22 | $16.16 | $16.16 | 82,200 | — | — |
| 2011-02-18 | $17.17 | $17.17 | 151,800 | — | — |
| 2011-02-17 | $17.35 | $17.35 | 19,200 | — | — |
| 2011-02-16 | $17.45 | $17.45 | 11,400 | — | — |
| 2011-02-15 | $17.47 | $17.47 | 8,100 | — | — |
| 2011-02-14 | $17.67 | $17.67 | 24,800 | — | — |
| 2011-02-11 | $17.32 | $17.32 | 19,200 | — | — |
| 2011-02-10 | $17.32 | $17.32 | 24,400 | — | — |
| 2011-02-09 | $17.02 | $17.02 | 31,800 | — | — |
| 2011-02-08 | $17.70 | $17.70 | 30,100 | — | — |
| 2011-02-07 | $17.54 | $17.54 | 34,900 | — | — |
| 2011-02-04 | $17.44 | $17.44 | 28,500 | — | — |
| 2011-02-03 | $16.99 | $16.99 | 14,700 | — | — |
| 2011-02-02 | $17.02 | $17.02 | 20,000 | — | — |
| 2011-02-01 | $16.98 | $16.98 | 8,700 | — | — |
| 2011-01-31 | $16.56 | $16.56 | 96,700 | — | — |
| 2011-01-28 | $16.65 | $16.65 | 22,000 | — | — |
| 2011-01-27 | $16.82 | $16.82 | 21,800 | — | — |
| 2011-01-26 | $17.16 | $17.16 | 27,400 | — | — |
| 2011-01-25 | $16.48 | $16.48 | 23,600 | — | — |
| 2011-01-24 | $16.46 | $16.46 | 27,800 | — | — |
| 2011-01-21 | $16.32 | $16.32 | 16,600 | — | — |
| 2011-01-20 | $16.70 | $16.70 | 39,400 | — | — |
| 2011-01-19 | $17.03 | $17.03 | 172,600 | — | — |
| 2011-01-18 | $17.28 | $17.28 | 28,700 | — | — |
| 2011-01-14 | $17.49 | $17.49 | 36,400 | — | — |
| 2011-01-13 | $17.20 | $17.20 | 44,600 | — | — |
| 2011-01-12 | $17.39 | $17.39 | 49,900 | — | — |
| 2011-01-11 | $16.76 | $16.76 | 72,000 | — | — |
| 2011-01-10 | $16.37 | $16.37 | 60,800 | — | — |
| 2011-01-07 | $16.93 | $16.93 | 45,200 | — | — |
| 2011-01-06 | $17.13 | $17.13 | 41,800 | — | — |
| 2011-01-05 | $17.87 | $17.87 | 34,800 | — | — |
| 2011-01-04 | $17.89 | $17.89 | 86,100 | — | — |
| 2011-01-03 | $18.04 | $18.04 | 12,300 | — | — |